date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-11-18 09:30:00,35.0,35.99,34.65,35.2,139618600.0,26.2295,26.9714,25.9672,26.3794,139618600.0
2010-11-18 10:00:00,35.2,35.61,35.14,35.6,48990300.0,26.3794,26.6866,26.3344,26.6792,48990300.0
2010-11-18 10:30:00,35.59,35.85,35.45,35.56,33257100.0,26.6717,26.8665,26.5667,26.6492,33257100.0
2010-11-18 11:00:00,35.56,35.59,35.25,35.26,19174500.0,26.6492,26.6717,26.4169,26.4244,19174500.0
2010-11-18 11:30:00,35.26,35.38,35.05,35.2,19744500.0,26.4244,26.5143,26.267,26.3794,19744500.0
2010-11-18 12:00:00,35.2,35.36,35.11,35.13,13815900.0,26.3794,26.4993,26.3119,26.3269,13815900.0
2010-11-18 12:30:00,35.14,35.15,35.0,35.03,21292100.0,26.3344,26.3419,26.2295,26.252,21292100.0
2010-11-18 13:00:00,35.04,35.11,34.75,34.83,25476600.0,26.2595,26.3119,26.0422,26.1021,25476600.0
2010-11-18 13:30:00,34.83,34.92,34.65,34.83,15457200.0,26.1021,26.1696,25.9672,26.1021,15457200.0
2010-11-18 14:00:00,34.83,34.91,34.48,34.49,20148200.0,26.1021,26.1621,25.8398,25.8473,20148200.0
2010-11-18 14:30:00,34.49,34.51,34.07,34.35,23760700.0,25.8473,25.8623,25.5325,25.7424,23760700.0
2010-11-18 15:00:00,34.35,34.51,34.02,34.15,18744900.0,25.7424,25.8623,25.4951,25.5925,18744900.0
2010-11-18 15:30:00,34.16,34.17,33.89,34.0,38090500.0,25.6,25.6075,25.3977,25.4801,38090500.0
2010-11-19 09:30:00,34.15,34.25,33.11,33.42,29163100.0,25.5925,25.6674,24.8131,25.0454,29163100.0
2010-11-19 10:00:00,33.42,33.69,33.35,33.5,14142700.0,25.0454,25.2478,24.993,25.1054,14142700.0
2010-11-19 10:30:00,33.5,33.75,33.4,33.62,6745200.0,25.1054,25.2927,25.0304,25.1953,6745200.0
2010-11-19 11:00:00,33.62,33.94,33.62,33.79,6654500.0,25.1953,25.4351,25.1953,25.3227,6654500.0
2010-11-19 11:30:00,33.8,34.0,33.79,33.88,5596500.0,25.3302,25.4801,25.3227,25.3902,5596500.0
2010-11-19 12:00:00,33.87,33.98,33.85,33.95,2906600.0,25.3827,25.4651,25.3677,25.4426,2906600.0
2010-11-19 12:30:00,33.95,34.31,33.91,34.21,6134800.0,25.4426,25.7124,25.4126,25.6375,6134800.0
2010-11-19 13:00:00,34.22,34.22,33.81,33.98,3097600.0,25.645,25.645,25.3377,25.4651,3097600.0
2010-11-19 13:30:00,33.99,34.08,33.98,34.04,3126100.0,25.4726,25.54,25.4651,25.5101,3126100.0
2010-11-19 14:00:00,34.04,34.14,34.01,34.13,2866800.0,25.5101,25.585,25.4876,25.5775,2866800.0
2010-11-19 14:30:00,34.14,34.18,34.05,34.1,2074200.0,25.585,25.615,25.5176,25.555,2074200.0
2010-11-19 15:00:00,34.1,34.18,33.98,34.12,4182400.0,25.555,25.615,25.4651,25.57,4182400.0
2010-11-19 15:30:00,34.12,34.5,34.1,34.27,8121100.0,25.57,25.8548,25.555,25.6824,8121100.0
2010-11-22 09:30:00,34.24,34.41,33.81,34.33,7699200.0,25.6599,25.7873,25.3377,25.7274,7699200.0
2010-11-22 10:00:00,34.34,34.35,34.04,34.05,3662700.0,25.7349,25.7424,25.5101,25.5176,3662700.0
2010-11-22 10:30:00,34.05,34.15,33.89,34.12,3293900.0,25.5176,25.5925,25.3977,25.57,3293900.0
2010-11-22 11:00:00,34.12,34.22,34.06,34.2,1284700.0,25.57,25.645,25.5251,25.63,1284700.0
2010-11-22 11:30:00,34.19,34.33,34.19,34.3,2185100.0,25.6225,25.7274,25.6225,25.7049,2185100.0
2010-11-22 12:00:00,34.29,34.3,34.05,34.12,825000.0,25.6974,25.7049,25.5176,25.57,825000.0
2010-11-22 12:30:00,34.12,34.17,34.0,34.15,1478400.0,25.57,25.6075,25.4801,25.5925,1478400.0
2010-11-22 13:00:00,34.15,34.23,34.14,34.22,630700.0,25.5925,25.6525,25.585,25.645,630700.0
2010-11-22 13:30:00,34.22,34.34,34.19,34.3,1285000.0,25.645,25.7349,25.6225,25.7049,1285000.0
2010-11-22 14:00:00,34.29,34.32,34.28,34.3,1029700.0,25.6974,25.7199,25.6899,25.7049,1029700.0
2010-11-22 14:30:00,34.31,34.4,34.22,34.39,2101400.0,25.7124,25.7799,25.645,25.7724,2101400.0
2010-11-22 15:00:00,34.38,34.48,34.16,34.2,2384300.0,25.7649,25.8398,25.6,25.63,2384300.0
2010-11-22 15:30:00,34.21,34.24,33.96,34.08,4659400.0,25.6375,25.6599,25.4501,25.54,4659400.0
2010-11-23 09:30:00,33.93,33.99,33.6,33.74,4356300.0,25.4276,25.4726,25.1803,25.2852,4356300.0
2010-11-23 10:00:00,33.74,33.8,33.43,33.44,4293300.0,25.2852,25.3302,25.0529,25.0604,4293300.0
2010-11-23 10:30:00,33.44,33.72,33.43,33.65,3605400.0,25.0604,25.2703,25.0529,25.2178,3605400.0
2010-11-23 11:00:00,33.66,33.7,33.47,33.5,1705000.0,25.2253,25.2553,25.0829,25.1054,1705000.0
2010-11-23 11:30:00,33.5,33.53,33.38,33.43,2378000.0,25.1054,25.1279,25.0155,25.0529,2378000.0
2010-11-23 12:00:00,33.42,33.54,33.38,33.49,1046900.0,25.0454,25.1354,25.0155,25.0979,1046900.0
2010-11-23 12:30:00,33.49,33.52,33.41,33.5,848400.0,25.0979,25.1204,25.0379,25.1054,848400.0
2010-11-23 13:00:00,33.51,33.66,33.48,33.66,1037300.0,25.1129,25.2253,25.0904,25.2253,1037300.0
2010-11-23 13:30:00,33.66,33.7,33.5,33.51,1064600.0,25.2253,25.2553,25.1054,25.1129,1064600.0
2010-11-23 14:00:00,33.52,33.66,33.42,33.42,950700.0,25.1204,25.2253,25.0454,25.0454,950700.0
2010-11-23 14:30:00,33.44,33.46,33.35,33.41,1563000.0,25.0604,25.0754,24.993,25.0379,1563000.0
2010-11-23 15:00:00,33.41,33.43,33.19,33.27,2615600.0,25.0379,25.0529,24.8731,24.933,2615600.0
2010-11-23 15:30:00,33.27,33.36,33.21,33.3,2772400.0,24.933,25.0005,24.8881,24.9555,2772400.0
2010-11-24 09:30:00,33.73,33.8,33.49,33.53,5242200.0,25.2777,25.3302,25.0979,25.1279,5242200.0
2010-11-24 10:00:00,33.52,33.65,33.38,33.58,2018600.0,25.1204,25.2178,25.0155,25.1653,2018600.0
2010-11-24 10:30:00,33.59,33.66,33.53,33.6,1932500.0,25.1728,25.2253,25.1279,25.1803,1932500.0
2010-11-24 11:00:00,33.61,33.62,33.42,33.54,1777700.0,25.1878,25.1953,25.0454,25.1354,1777700.0
2010-11-24 11:30:00,33.54,33.57,33.51,33.54,927000.0,25.1354,25.1578,25.1129,25.1354,927000.0
2010-11-24 12:00:00,33.55,33.55,33.48,33.5,698600.0,25.1429,25.1429,25.0904,25.1054,698600.0
2010-11-24 12:30:00,33.5,33.52,33.4,33.44,954300.0,25.1054,25.1204,25.0304,25.0604,954300.0
2010-11-24 13:00:00,33.44,33.52,33.41,33.5,863100.0,25.0604,25.1204,25.0379,25.1054,863100.0
2010-11-24 13:30:00,33.5,33.56,33.48,33.54,1502400.0,25.1054,25.1503,25.0904,25.1354,1502400.0
2010-11-24 14:00:00,33.55,33.56,33.41,33.49,990400.0,25.1429,25.1503,25.0379,25.0979,990400.0
2010-11-24 14:30:00,33.49,33.49,33.22,33.35,1849600.0,25.0979,25.0979,24.8955,24.993,1849600.0
2010-11-24 15:00:00,33.35,33.5,33.31,33.5,1140100.0,24.993,25.1054,24.963,25.1054,1140100.0
2010-11-24 15:30:00,33.49,33.5,33.27,33.43,2258500.0,25.0979,25.1054,24.933,25.0529,2258500.0
2010-11-26 09:30:00,33.41,33.56,33.21,33.56,2491200.0,25.0379,25.1503,24.8881,25.1503,2491200.0
2010-11-26 10:00:00,33.56,33.64,33.47,33.53,1256600.0,25.1503,25.2103,25.0829,25.1279,1256600.0
2010-11-26 10:30:00,33.53,33.61,33.45,33.5,1147100.0,25.1279,25.1878,25.0679,25.1054,1147100.0
2010-11-26 11:00:00,33.5,33.6,33.46,33.56,1094100.0,25.1054,25.1803,25.0754,25.1503,1094100.0
2010-11-26 11:30:00,33.55,33.59,33.52,33.54,1033800.0,25.1429,25.1728,25.1204,25.1354,1033800.0
2010-11-26 12:00:00,33.54,33.61,33.52,33.6,1034000.0,25.1354,25.1878,25.1204,25.1803,1034000.0
2010-11-26 12:30:00,33.61,33.8,33.57,33.78,2364500.0,25.1878,25.3302,25.1578,25.3152,2364500.0
2010-11-29 09:30:00,33.8,33.8,33.15,33.17,4581500.0,25.3302,25.3302,24.8431,24.8581,4581500.0
2010-11-29 10:00:00,33.17,33.42,33.07,33.29,4964300.0,24.8581,25.0454,24.7831,24.948,4964300.0
2010-11-29 10:30:00,33.29,33.5,33.23,33.41,1912100.0,24.948,25.1054,24.903,25.0379,1912100.0
2010-11-29 11:00:00,33.42,33.44,33.28,33.42,1374200.0,25.0454,25.0604,24.9405,25.0454,1374200.0
2010-11-29 11:30:00,33.43,33.46,33.36,33.38,717900.0,25.0529,25.0754,25.0005,25.0155,717900.0
2010-11-29 12:00:00,33.38,33.51,33.37,33.47,1391300.0,25.0155,25.1129,25.008,25.0829,1391300.0
2010-11-29 12:30:00,33.46,33.51,33.4,33.5,932600.0,25.0754,25.1129,25.0304,25.1054,932600.0
2010-11-29 13:00:00,33.5,33.55,33.39,33.42,1079500.0,25.1054,25.1429,25.0229,25.0454,1079500.0
2010-11-29 13:30:00,33.42,33.47,33.35,33.43,848400.0,25.0454,25.0829,24.993,25.0529,848400.0
2010-11-29 14:00:00,33.43,33.46,33.41,33.45,612400.0,25.0529,25.0754,25.0379,25.0679,612400.0
2010-11-29 14:30:00,33.44,33.61,33.42,33.61,1057800.0,25.0604,25.1878,25.0454,25.1878,1057800.0
2010-11-29 15:00:00,33.6,33.7,33.53,33.69,2054300.0,25.1803,25.2553,25.1279,25.2478,2054300.0
2010-11-29 15:30:00,33.7,33.81,33.67,33.79,3475300.0,25.2553,25.3377,25.2328,25.3227,3475300.0
2010-11-30 09:30:00,33.53,33.62,33.36,33.59,3515100.0,25.1279,25.1953,25.0005,25.1728,3515100.0
2010-11-30 10:00:00,33.59,33.78,33.53,33.67,3074400.0,25.1728,25.3152,25.1279,25.2328,3074400.0
2010-11-30 10:30:00,33.68,33.94,33.62,33.79,3113600.0,25.2403,25.4351,25.1953,25.3227,3113600.0
2010-11-30 11:00:00,33.8,33.88,33.72,33.82,1636400.0,25.3302,25.3902,25.2703,25.3452,1636400.0
2010-11-30 11:30:00,33.82,33.99,33.79,33.96,2620200.0,25.3452,25.4726,25.3227,25.4501,2620200.0
2010-11-30 12:00:00,33.97,33.97,33.85,33.9,1129900.0,25.4576,25.4576,25.3677,25.4051,1129900.0
2010-11-30 12:30:00,33.91,33.97,33.84,33.97,1182400.0,25.4126,25.4576,25.3602,25.4576,1182400.0
2010-11-30 13:00:00,33.97,34.06,33.93,34.0,1931100.0,25.4576,25.5251,25.4276,25.4801,1931100.0
2010-11-30 13:30:00,34.0,34.13,33.99,34.02,1877900.0,25.4801,25.5775,25.4726,25.4951,1877900.0
2010-11-30 14:00:00,34.03,34.22,34.02,34.11,3061900.0,25.5026,25.645,25.4951,25.5625,3061900.0
2010-11-30 14:30:00,34.1,34.11,33.95,34.08,2029200.0,25.555,25.5625,25.4426,25.54,2029200.0
2010-11-30 15:00:00,34.08,34.24,34.08,34.22,2924300.0,25.54,25.6599,25.54,25.645,2924300.0
2010-11-30 15:30:00,34.22,34.25,34.08,34.16,8607400.0,25.645,25.6674,25.54,25.6,8607400.0
2010-12-01 09:30:00,34.64,34.91,34.56,34.85,5684500.0,25.9597,26.1621,25.8998,26.1171,5684500.0
2010-12-01 10:00:00,34.86,34.87,34.75,34.82,2719400.0,26.1246,26.1321,26.0422,26.0946,2719400.0
2010-12-01 10:30:00,34.82,34.95,34.61,34.65,5645500.0,26.0946,26.192,25.9372,25.9672,5645500.0
2010-12-01 11:00:00,34.66,34.68,34.42,34.48,2350800.0,25.9747,25.9897,25.7948,25.8398,2350800.0
2010-12-01 11:30:00,34.49,34.77,34.45,34.71,1237900.0,25.8473,26.0571,25.8173,26.0122,1237900.0
2010-12-01 12:00:00,34.71,34.9,34.69,34.89,1992800.0,26.0122,26.1546,25.9972,26.1471,1992800.0
2010-12-01 12:30:00,34.89,34.9,34.76,34.85,1301900.0,26.1471,26.1546,26.0496,26.1171,1301900.0
2010-12-01 13:00:00,34.85,34.89,34.82,34.85,2073900.0,26.1171,26.1471,26.0946,26.1171,2073900.0
2010-12-01 13:30:00,34.85,34.87,34.79,34.8,1381300.0,26.1171,26.1321,26.0721,26.0796,1381300.0
2010-12-01 14:00:00,34.8,34.86,34.79,34.85,1929300.0,26.0796,26.1246,26.0721,26.1171,1929300.0
2010-12-01 14:30:00,34.85,34.86,34.84,34.85,1458400.0,26.1171,26.1246,26.1096,26.1171,1458400.0
2010-12-01 15:00:00,34.85,34.86,34.8,34.82,1078900.0,26.1171,26.1246,26.0796,26.0946,1078900.0
2010-12-01 15:30:00,34.82,34.84,34.75,34.76,2738600.0,26.0946,26.1096,26.0422,26.0496,2738600.0
2010-12-02 09:30:00,34.92,34.98,34.78,34.8,2324100.0,26.1696,26.2145,26.0646,26.0796,2324100.0
2010-12-02 10:00:00,34.8,34.97,34.79,34.86,2791600.0,26.0796,26.207,26.0721,26.1246,2791600.0
2010-12-02 10:30:00,34.86,34.89,34.58,34.6,1872700.0,26.1246,26.1471,25.9148,25.9297,1872700.0
2010-12-02 11:00:00,34.6,34.83,34.59,34.71,1751300.0,25.9297,26.1021,25.9222,26.0122,1751300.0
2010-12-02 11:30:00,34.71,34.72,34.51,34.63,1827200.0,26.0122,26.0197,25.8623,25.9522,1827200.0
2010-12-02 12:00:00,34.63,34.74,34.6,34.6,1185800.0,25.9522,26.0347,25.9297,25.9297,1185800.0
2010-12-02 12:30:00,34.61,34.69,34.52,34.53,1097200.0,25.9372,25.9972,25.8698,25.8773,1097200.0
2010-12-02 13:00:00,34.52,34.61,34.52,34.6,784900.0,25.8698,25.9372,25.8698,25.9297,784900.0
2010-12-02 13:30:00,34.61,34.66,34.6,34.65,814400.0,25.9372,25.9747,25.9297,25.9672,814400.0
2010-12-02 14:00:00,34.64,34.75,34.63,34.67,886200.0,25.9597,26.0422,25.9522,25.9822,886200.0
2010-12-02 14:30:00,34.67,34.68,34.62,34.67,719600.0,25.9822,25.9897,25.9447,25.9822,719600.0
2010-12-02 15:00:00,34.67,34.7,34.54,34.58,1459100.0,25.9822,26.0047,25.8848,25.9148,1459100.0
2010-12-02 15:30:00,34.58,34.69,34.55,34.64,2201800.0,25.9148,25.9972,25.8923,25.9597,2201800.0
2010-12-03 09:30:00,34.55,34.6,34.35,34.47,1477800.0,25.8923,25.9297,25.7424,25.8323,1477800.0
2010-12-03 10:00:00,34.47,34.52,34.25,34.26,1442300.0,25.8323,25.8698,25.6674,25.6749,1442300.0
2010-12-03 10:30:00,34.26,34.3,34.19,34.27,1585200.0,25.6749,25.7049,25.6225,25.6824,1585200.0
2010-12-03 11:00:00,34.27,34.35,34.25,34.26,804700.0,25.6824,25.7424,25.6674,25.6749,804700.0
2010-12-03 11:30:00,34.26,34.26,34.2,34.24,585400.0,25.6749,25.6749,25.63,25.6599,585400.0
2010-12-03 12:00:00,34.25,34.25,34.12,34.18,583600.0,25.6674,25.6674,25.57,25.615,583600.0
2010-12-03 12:30:00,34.19,34.2,33.97,34.08,1372300.0,25.6225,25.63,25.4576,25.54,1372300.0
2010-12-03 13:00:00,34.08,34.14,34.02,34.05,1465500.0,25.54,25.585,25.4951,25.5176,1465500.0
2010-12-03 13:30:00,34.05,34.13,34.03,34.1,1038500.0,25.5176,25.5775,25.5026,25.555,1038500.0
2010-12-03 14:00:00,34.1,34.27,34.08,34.27,1831300.0,25.555,25.6824,25.54,25.6824,1831300.0
2010-12-03 14:30:00,34.26,34.36,34.25,34.33,1365500.0,25.6749,25.7499,25.6674,25.7274,1365500.0
2010-12-03 15:00:00,34.33,34.46,34.27,34.3,1106700.0,25.7274,25.8248,25.6824,25.7049,1106700.0
2010-12-03 15:30:00,34.3,34.6,34.29,34.53,3255300.0,25.7049,25.9297,25.6974,25.8773,3255300.0
2010-12-06 09:30:00,34.48,34.75,34.43,34.65,1957900.0,25.8398,26.0422,25.8023,25.9672,1957900.0
2010-12-06 10:00:00,34.65,34.78,34.54,34.55,1046500.0,25.9672,26.0646,25.8848,25.8923,1046500.0
2010-12-06 10:30:00,34.55,34.6,34.5,34.59,543600.0,25.8923,25.9297,25.8548,25.9222,543600.0
2010-12-06 11:00:00,34.6,34.6,34.57,34.59,399900.0,25.9297,25.9297,25.9073,25.9222,399900.0
2010-12-06 11:30:00,34.6,34.6,34.48,34.59,480800.0,25.9297,25.9297,25.8398,25.9222,480800.0
2010-12-06 12:00:00,34.6,34.61,34.51,34.51,411100.0,25.9297,25.9372,25.8623,25.8623,411100.0
2010-12-06 12:30:00,34.52,34.52,34.41,34.49,589100.0,25.8698,25.8698,25.7873,25.8473,589100.0
2010-12-06 13:00:00,34.5,34.61,34.49,34.6,498300.0,25.8548,25.9372,25.8473,25.9297,498300.0
2010-12-06 13:30:00,34.6,34.61,34.58,34.61,532800.0,25.9297,25.9372,25.9148,25.9372,532800.0
2010-12-06 14:00:00,34.6,34.63,34.52,34.53,940200.0,25.9297,25.9522,25.8698,25.8773,940200.0
2010-12-06 14:30:00,34.53,34.65,34.49,34.58,709100.0,25.8773,25.9672,25.8473,25.9148,709100.0
2010-12-06 15:00:00,34.58,34.58,34.5,34.51,682300.0,25.9148,25.9148,25.8548,25.8623,682300.0
2010-12-06 15:30:00,34.51,34.58,34.43,34.44,1240700.0,25.8623,25.9148,25.8023,25.8098,1240700.0
2010-12-07 09:30:00,34.75,34.89,34.69,34.72,4137100.0,26.0422,26.1471,25.9972,26.0197,4137100.0
2010-12-07 10:00:00,34.73,34.75,34.51,34.58,2014400.0,26.0272,26.0422,25.8623,25.9148,2014400.0
2010-12-07 10:30:00,34.58,34.63,34.54,34.59,760400.0,25.9148,25.9522,25.8848,25.9222,760400.0
2010-12-07 11:00:00,34.6,34.6,34.47,34.47,757400.0,25.9297,25.9297,25.8323,25.8323,757400.0
2010-12-07 11:30:00,34.47,34.61,34.46,34.6,786500.0,25.8323,25.9372,25.8248,25.9297,786500.0
2010-12-07 12:00:00,34.61,34.63,34.51,34.56,1192500.0,25.9372,25.9522,25.8623,25.8998,1192500.0
2010-12-07 12:30:00,34.55,34.62,34.52,34.61,1280300.0,25.8923,25.9447,25.8698,25.9372,1280300.0
2010-12-07 13:00:00,34.61,34.62,34.53,34.59,1050000.0,25.9372,25.9447,25.8773,25.9222,1050000.0
2010-12-07 13:30:00,34.58,34.65,34.58,34.64,907300.0,25.9148,25.9672,25.9148,25.9597,907300.0
2010-12-07 14:00:00,34.63,34.68,34.61,34.64,744000.0,25.9522,25.9897,25.9372,25.9597,744000.0
2010-12-07 14:30:00,34.65,34.8,34.63,34.64,2221200.0,25.9672,26.0796,25.9522,25.9597,2221200.0
2010-12-07 15:00:00,34.65,34.7,34.58,34.65,1368300.0,25.9672,26.0047,25.9148,25.9672,1368300.0
2010-12-07 15:30:00,34.65,34.7,34.57,34.64,1617900.0,25.9672,26.0047,25.9073,25.9597,1617900.0
2010-12-08 09:30:00,34.61,34.73,34.45,34.65,1526300.0,25.9372,26.0272,25.8173,25.9672,1526300.0
2010-12-08 10:00:00,34.65,34.69,34.58,34.59,1289300.0,25.9672,25.9972,25.9148,25.9222,1289300.0
2010-12-08 10:30:00,34.59,34.63,34.4,34.45,1051600.0,25.9222,25.9522,25.7799,25.8173,1051600.0
2010-12-08 11:00:00,34.46,34.57,34.4,34.53,1038900.0,25.8248,25.9073,25.7799,25.8773,1038900.0
2010-12-08 11:30:00,34.54,34.6,34.48,34.48,547400.0,25.8848,25.9297,25.8398,25.8398,547400.0
2010-12-08 12:00:00,34.48,34.58,34.47,34.57,397400.0,25.8398,25.9148,25.8323,25.9073,397400.0
2010-12-08 12:30:00,34.56,34.57,34.49,34.49,632600.0,25.8998,25.9073,25.8473,25.8473,632600.0
2010-12-08 13:00:00,34.49,34.51,34.39,34.48,654600.0,25.8473,25.8623,25.7724,25.8398,654600.0
2010-12-08 13:30:00,34.49,34.51,34.46,34.47,359300.0,25.8473,25.8623,25.8248,25.8323,359300.0
2010-12-08 14:00:00,34.47,34.52,34.43,34.46,566600.0,25.8323,25.8698,25.8023,25.8248,566600.0
2010-12-08 14:30:00,34.45,34.54,34.45,34.45,646300.0,25.8173,25.8848,25.8173,25.8173,646300.0
2010-12-08 15:00:00,34.45,34.46,34.33,34.46,836600.0,25.8173,25.8248,25.7274,25.8248,836600.0
2010-12-08 15:30:00,34.45,34.49,34.38,34.42,1437700.0,25.8173,25.8473,25.7649,25.7948,1437700.0
2010-12-09 09:30:00,34.36,34.43,33.98,34.11,2713500.0,25.7499,25.8023,25.4651,25.5625,2713500.0
2010-12-09 10:00:00,34.1,34.18,33.82,33.88,2344000.0,25.555,25.615,25.3452,25.3902,2344000.0
2010-12-09 10:30:00,33.88,33.94,33.82,33.84,1366900.0,25.3902,25.4351,25.3452,25.3602,1366900.0
2010-12-09 11:00:00,33.84,33.98,33.81,33.86,1140100.0,25.3602,25.4651,25.3377,25.3752,1140100.0
2010-12-09 11:30:00,33.86,34.01,33.8,33.99,1079600.0,25.3752,25.4876,25.3302,25.4726,1079600.0
2010-12-09 12:00:00,33.99,34.01,33.88,33.9,940100.0,25.4726,25.4876,25.3902,25.4051,940100.0
2010-12-09 12:30:00,33.91,33.97,33.89,33.95,525600.0,25.4126,25.4576,25.3977,25.4426,525600.0
2010-12-09 13:00:00,33.94,34.0,33.9,33.98,571600.0,25.4351,25.4801,25.4051,25.4651,571600.0
2010-12-09 13:30:00,33.98,34.02,33.92,33.93,386200.0,25.4651,25.4951,25.4201,25.4276,386200.0
2010-12-09 14:00:00,33.92,33.92,33.8,33.84,918200.0,25.4201,25.4201,25.3302,25.3602,918200.0
2010-12-09 14:30:00,33.85,33.85,33.78,33.83,678000.0,25.3677,25.3677,25.3152,25.3527,678000.0
2010-12-09 15:00:00,33.83,33.87,33.7,33.74,1188200.0,25.3527,25.3827,25.2553,25.2852,1188200.0
2010-12-09 15:30:00,33.73,33.83,33.62,33.71,2291200.0,25.2777,25.3527,25.1953,25.2628,2291200.0
2010-12-10 09:30:00,33.77,33.85,33.53,33.68,1607700.0,25.3077,25.3677,25.1279,25.2403,1607700.0
2010-12-10 10:00:00,33.68,33.98,33.61,33.83,1640400.0,25.2403,25.4651,25.1878,25.3527,1640400.0
2010-12-10 10:30:00,33.84,33.94,33.74,33.89,790500.0,25.3602,25.4351,25.2852,25.3977,790500.0
2010-12-10 11:00:00,33.88,33.99,33.83,33.84,827100.0,25.3902,25.4726,25.3527,25.3602,827100.0
2010-12-10 11:30:00,33.84,33.86,33.72,33.79,882500.0,25.3602,25.3752,25.2703,25.3227,882500.0
2010-12-10 12:00:00,33.79,33.84,33.74,33.8,388500.0,25.3227,25.3602,25.2852,25.3302,388500.0
2010-12-10 12:30:00,33.8,33.8,33.67,33.7,552100.0,25.3302,25.3302,25.2328,25.2553,552100.0
2010-12-10 13:00:00,33.7,33.78,33.69,33.72,384100.0,25.2553,25.3152,25.2478,25.2703,384100.0
2010-12-10 13:30:00,33.72,33.85,33.71,33.85,363000.0,25.2703,25.3677,25.2628,25.3677,363000.0
2010-12-10 14:00:00,33.85,33.87,33.74,33.82,691100.0,25.3677,25.3827,25.2852,25.3452,691100.0
2010-12-10 14:30:00,33.82,33.95,33.77,33.93,823900.0,25.3452,25.4426,25.3077,25.4276,823900.0
2010-12-10 15:00:00,33.93,33.97,33.89,33.95,764300.0,25.4276,25.4576,25.3977,25.4426,764300.0
2010-12-10 15:30:00,33.95,33.95,33.83,33.84,1335100.0,25.4426,25.4426,25.3527,25.3602,1335100.0
2010-12-13 09:30:00,33.96,34.05,33.83,33.88,1612100.0,25.4501,25.5176,25.3527,25.3902,1612100.0
2010-12-13 10:00:00,33.88,33.97,33.83,33.84,584700.0,25.3902,25.4576,25.3527,25.3602,584700.0
2010-12-13 10:30:00,33.85,33.91,33.83,33.88,865000.0,25.3677,25.4126,25.3527,25.3902,865000.0
2010-12-13 11:00:00,33.88,33.93,33.88,33.91,491000.0,25.3902,25.4276,25.3902,25.4126,491000.0
2010-12-13 11:30:00,33.91,33.92,33.85,33.89,908700.0,25.4126,25.4201,25.3677,25.3977,908700.0
2010-12-13 12:00:00,33.89,33.9,33.87,33.9,297800.0,25.3977,25.4051,25.3827,25.4051,297800.0
2010-12-13 12:30:00,33.9,33.9,33.88,33.9,483800.0,25.4051,25.4051,25.3902,25.4051,483800.0
2010-12-13 13:00:00,33.89,33.91,33.88,33.89,396500.0,25.3977,25.4126,25.3902,25.3977,396500.0
2010-12-13 13:30:00,33.9,33.9,33.88,33.89,120700.0,25.4051,25.4051,25.3902,25.3977,120700.0
2010-12-13 14:00:00,33.88,33.9,33.83,33.84,602600.0,25.3902,25.4051,25.3527,25.3602,602600.0
2010-12-13 14:30:00,33.83,33.86,33.82,33.85,517600.0,25.3527,25.3752,25.3452,25.3677,517600.0
2010-12-13 15:00:00,33.85,33.87,33.82,33.83,916900.0,25.3677,25.3827,25.3452,25.3527,916900.0
2010-12-13 15:30:00,33.83,33.84,33.7,33.77,2276500.0,25.3527,25.3602,25.2553,25.3077,2276500.0
2010-12-14 09:30:00,33.73,33.77,33.45,33.46,2322200.0,25.2777,25.3077,25.0679,25.0754,2322200.0
2010-12-14 10:00:00,33.46,33.58,33.46,33.55,1528700.0,25.0754,25.1653,25.0754,25.1429,1528700.0
2010-12-14 10:30:00,33.55,33.59,33.52,33.53,598700.0,25.1429,25.1728,25.1204,25.1279,598700.0
2010-12-14 11:00:00,33.53,33.53,33.47,33.5,777100.0,25.1279,25.1279,25.0829,25.1054,777100.0
2010-12-14 11:30:00,33.5,33.83,33.49,33.74,946300.0,25.1054,25.3527,25.0979,25.2852,946300.0
2010-12-14 12:00:00,33.74,33.86,33.72,33.83,895900.0,25.2852,25.3752,25.2703,25.3527,895900.0
2010-12-14 12:30:00,33.83,33.85,33.7,33.73,688100.0,25.3527,25.3677,25.2553,25.2777,688100.0
2010-12-14 13:00:00,33.74,33.84,33.72,33.81,685600.0,25.2852,25.3602,25.2703,25.3377,685600.0
2010-12-14 13:30:00,33.81,33.84,33.81,33.82,407800.0,25.3377,25.3602,25.3377,25.3452,407800.0
2010-12-14 14:00:00,33.81,33.82,33.75,33.79,679800.0,25.3377,25.3452,25.2927,25.3227,679800.0
2010-12-14 14:30:00,33.78,33.92,33.78,33.87,1187600.0,25.3152,25.4201,25.3152,25.3827,1187600.0
2010-12-14 15:00:00,33.87,33.89,33.79,33.83,1011700.0,25.3827,25.3977,25.3227,25.3527,1011700.0
2010-12-14 15:30:00,33.84,33.89,33.76,33.87,1360800.0,25.3602,25.3977,25.3002,25.3827,1360800.0
2010-12-15 09:30:00,33.81,33.94,33.69,33.94,927900.0,25.3377,25.4351,25.2478,25.4351,927900.0
2010-12-15 10:00:00,33.94,34.01,33.81,33.83,1482900.0,25.4351,25.4876,25.3377,25.3527,1482900.0
2010-12-15 10:30:00,33.83,33.92,33.82,33.84,456100.0,25.3527,25.4201,25.3452,25.3602,456100.0
2010-12-15 11:00:00,33.83,33.9,33.8,33.88,426600.0,25.3527,25.4051,25.3302,25.3902,426600.0
2010-12-15 11:30:00,33.88,33.88,33.77,33.8,500200.0,25.3902,25.3902,25.3077,25.3302,500200.0
2010-12-15 12:00:00,33.8,33.85,33.78,33.8,234100.0,25.3302,25.3677,25.3152,25.3302,234100.0
2010-12-15 12:30:00,33.79,33.8,33.74,33.76,407900.0,25.3227,25.3302,25.2852,25.3002,407900.0
2010-12-15 13:00:00,33.76,33.83,33.72,33.77,536700.0,25.3002,25.3527,25.2703,25.3077,536700.0
2010-12-15 13:30:00,33.77,33.79,33.7,33.74,566100.0,25.3077,25.3227,25.2553,25.2852,566100.0
2010-12-15 14:00:00,33.74,33.78,33.71,33.71,302700.0,25.2852,25.3152,25.2628,25.2628,302700.0
2010-12-15 14:30:00,33.71,33.76,33.62,33.68,731300.0,25.2628,25.3002,25.1953,25.2403,731300.0
2010-12-15 15:00:00,33.67,33.77,33.62,33.71,877300.0,25.2328,25.3077,25.1953,25.2628,877300.0
2010-12-15 15:30:00,33.71,33.73,33.62,33.64,1442200.0,25.2628,25.2777,25.1953,25.2103,1442200.0
2010-12-16 09:30:00,33.55,33.78,33.55,33.65,797300.0,25.1429,25.3152,25.1429,25.2178,797300.0
2010-12-16 10:00:00,33.65,33.72,33.56,33.62,785600.0,25.2178,25.2703,25.1503,25.1953,785600.0
2010-12-16 10:30:00,33.61,33.86,33.61,33.74,1251500.0,25.1878,25.3752,25.1878,25.2852,1251500.0
2010-12-16 11:00:00,33.75,33.76,33.66,33.72,776800.0,25.2927,25.3002,25.2253,25.2703,776800.0
2010-12-16 11:30:00,33.72,33.73,33.64,33.69,457200.0,25.2703,25.2777,25.2103,25.2478,457200.0
2010-12-16 12:00:00,33.7,33.7,33.61,33.65,489300.0,25.2553,25.2553,25.1878,25.2178,489300.0
2010-12-16 12:30:00,33.65,33.7,33.64,33.66,316900.0,25.2178,25.2553,25.2103,25.2253,316900.0
2010-12-16 13:00:00,33.66,33.68,33.62,33.65,255500.0,25.2253,25.2403,25.1953,25.2178,255500.0
2010-12-16 13:30:00,33.65,33.67,33.6,33.65,416100.0,25.2178,25.2328,25.1803,25.2178,416100.0
2010-12-16 14:00:00,33.65,33.66,33.62,33.65,362500.0,25.2178,25.2253,25.1953,25.2178,362500.0
2010-12-16 14:30:00,33.66,33.7,33.59,33.69,734800.0,25.2253,25.2553,25.1728,25.2478,734800.0
2010-12-16 15:00:00,33.69,33.74,33.62,33.63,808800.0,25.2478,25.2852,25.1953,25.2028,808800.0
2010-12-16 15:30:00,33.63,33.71,33.56,33.58,1574300.0,25.2028,25.2628,25.1503,25.1653,1574300.0
2010-12-17 09:30:00,33.52,33.69,33.45,33.47,945500.0,25.1204,25.2478,25.0679,25.0829,945500.0
2010-12-17 10:00:00,33.46,33.5,33.19,33.24,2165200.0,25.0754,25.1054,24.8731,24.9105,2165200.0
2010-12-17 10:30:00,33.24,33.49,33.2,33.37,1796100.0,24.9105,25.0979,24.8806,25.008,1796100.0
2010-12-17 11:00:00,33.37,33.37,33.32,33.35,728500.0,25.008,25.008,24.9705,24.993,728500.0
2010-12-17 11:30:00,33.36,33.5,33.35,33.48,699800.0,25.0005,25.1054,24.993,25.0904,699800.0
2010-12-17 12:00:00,33.48,33.5,33.45,33.46,505500.0,25.0904,25.1054,25.0679,25.0754,505500.0
2010-12-17 12:30:00,33.46,33.47,33.36,33.41,780900.0,25.0754,25.0829,25.0005,25.0379,780900.0
2010-12-17 13:00:00,33.41,33.45,33.35,33.42,401100.0,25.0379,25.0679,24.993,25.0454,401100.0
2010-12-17 13:30:00,33.42,33.48,33.41,33.46,749000.0,25.0454,25.0904,25.0379,25.0754,749000.0
2010-12-17 14:00:00,33.46,33.51,33.45,33.49,657800.0,25.0754,25.1129,25.0679,25.0979,657800.0
2010-12-17 14:30:00,33.49,33.5,33.38,33.46,742300.0,25.0979,25.1054,25.0155,25.0754,742300.0
2010-12-17 15:00:00,33.46,33.49,33.36,33.4,1063400.0,25.0754,25.0979,25.0005,25.0304,1063400.0
2010-12-17 15:30:00,33.4,33.85,33.36,33.81,6399200.0,25.0304,25.3677,25.0005,25.3377,6399200.0
2010-12-20 09:30:00,33.9,33.95,33.8,33.91,1477900.0,25.4051,25.4426,25.3302,25.4126,1477900.0
2010-12-20 10:00:00,33.91,33.93,33.86,33.88,1078200.0,25.4126,25.4276,25.3752,25.3902,1078200.0
2010-12-20 10:30:00,33.88,33.9,33.87,33.87,473400.0,25.3902,25.4051,25.3827,25.3827,473400.0
2010-12-20 11:00:00,33.87,33.88,33.8,33.84,474400.0,25.3827,25.3902,25.3302,25.3602,474400.0
2010-12-20 11:30:00,33.84,33.9,33.84,33.88,429400.0,25.3602,25.4051,25.3602,25.3902,429400.0
2010-12-20 12:00:00,33.88,33.91,33.87,33.87,664300.0,25.3902,25.4126,25.3827,25.3827,664300.0
2010-12-20 12:30:00,33.88,33.92,33.84,33.86,653100.0,25.3902,25.4201,25.3602,25.3752,653100.0
2010-12-20 13:00:00,33.86,33.95,33.86,33.94,548500.0,25.3752,25.4426,25.3752,25.4351,548500.0
2010-12-20 13:30:00,33.94,33.95,33.86,33.89,455500.0,25.4351,25.4426,25.3752,25.3977,455500.0
2010-12-20 14:00:00,33.89,34.01,33.87,33.99,1511900.0,25.3977,25.4876,25.3827,25.4726,1511900.0
2010-12-20 14:30:00,33.99,34.05,33.9,33.93,544300.0,25.4726,25.5176,25.4051,25.4276,544300.0
2010-12-20 15:00:00,33.93,33.95,33.86,33.9,712100.0,25.4276,25.4426,25.3752,25.4051,712100.0
2010-12-20 15:30:00,33.9,33.9,33.74,33.8,1656200.0,25.4051,25.4051,25.2852,25.3302,1656200.0
2010-12-21 09:30:00,33.86,33.86,33.72,33.78,961900.0,25.3752,25.3752,25.2703,25.3152,961900.0
2010-12-21 10:00:00,33.78,33.83,33.76,33.77,662600.0,25.3152,25.3527,25.3002,25.3077,662600.0
2010-12-21 10:30:00,33.77,33.85,33.76,33.84,715400.0,25.3077,25.3677,25.3002,25.3602,715400.0
2010-12-21 11:00:00,33.85,33.94,33.84,33.88,1001100.0,25.3677,25.4351,25.3602,25.3902,1001100.0
2010-12-21 11:30:00,33.88,33.89,33.83,33.84,442300.0,25.3902,25.3977,25.3527,25.3602,442300.0
2010-12-21 12:00:00,33.83,33.93,33.83,33.93,405200.0,25.3527,25.4276,25.3527,25.4276,405200.0
2010-12-21 12:30:00,33.93,33.94,33.88,33.89,214300.0,25.4276,25.4351,25.3902,25.3977,214300.0
2010-12-21 13:00:00,33.89,33.94,33.83,33.85,332900.0,25.3977,25.4351,25.3527,25.3677,332900.0
2010-12-21 13:30:00,33.85,33.94,33.84,33.91,532400.0,25.3677,25.4351,25.3602,25.4126,532400.0
2010-12-21 14:00:00,33.91,33.92,33.85,33.86,512200.0,25.4126,25.4201,25.3677,25.3752,512200.0
2010-12-21 14:30:00,33.87,33.87,33.81,33.81,219300.0,25.3827,25.3827,25.3377,25.3377,219300.0
2010-12-21 15:00:00,33.81,33.86,33.77,33.81,874800.0,25.3377,25.3752,25.3077,25.3377,874800.0
2010-12-21 15:30:00,33.81,33.86,33.76,33.83,1464500.0,25.3377,25.3752,25.3002,25.3527,1464500.0
2010-12-22 09:30:00,33.72,33.78,33.53,33.74,847500.0,25.2703,25.3152,25.1279,25.2852,847500.0
2010-12-22 10:00:00,33.74,33.77,33.66,33.72,572900.0,25.2852,25.3077,25.2253,25.2703,572900.0
2010-12-22 10:30:00,33.72,33.85,33.69,33.85,749700.0,25.2703,25.3677,25.2478,25.3677,749700.0
2010-12-22 11:00:00,33.84,33.89,33.83,33.88,782000.0,25.3602,25.3977,25.3527,25.3902,782000.0
2010-12-22 11:30:00,33.88,34.25,33.85,34.08,1623400.0,25.3902,25.6674,25.3677,25.54,1623400.0
2010-12-22 12:00:00,34.08,34.39,34.05,34.3,1589200.0,25.54,25.7724,25.5176,25.7049,1589200.0
2010-12-22 12:30:00,34.3,34.35,34.15,34.28,938700.0,25.7049,25.7424,25.5925,25.6899,938700.0
2010-12-22 13:00:00,34.28,34.35,34.17,34.21,1058100.0,25.6899,25.7424,25.6075,25.6375,1058100.0
2010-12-22 13:30:00,34.21,34.4,34.2,34.27,1410500.0,25.6375,25.7799,25.63,25.6824,1410500.0
2010-12-22 14:00:00,34.27,34.39,34.27,34.39,1137800.0,25.6824,25.7724,25.6824,25.7724,1137800.0
2010-12-22 14:30:00,34.39,34.59,34.33,34.59,2375000.0,25.7724,25.9222,25.7274,25.9222,2375000.0
2010-12-22 15:00:00,34.59,34.78,34.53,34.77,2164600.0,25.9222,26.0646,25.8773,26.0571,2164600.0
2010-12-22 15:30:00,34.78,34.95,34.63,34.91,5149800.0,26.0646,26.192,25.9522,26.1621,5149800.0
2010-12-23 09:30:00,34.75,35.42,34.62,35.41,6505400.0,26.0422,26.5443,25.9447,26.5368,6505400.0
2010-12-23 10:00:00,35.41,35.52,35.15,35.19,3424700.0,26.5368,26.6192,26.3419,26.3719,3424700.0
2010-12-23 10:30:00,35.2,35.3,35.12,35.29,1336700.0,26.3794,26.4543,26.3194,26.4468,1336700.0
2010-12-23 11:00:00,35.29,35.31,35.17,35.29,1009500.0,26.4468,26.4618,26.3569,26.4468,1009500.0
2010-12-23 11:30:00,35.29,35.33,35.19,35.2,762000.0,26.4468,26.4768,26.3719,26.3794,762000.0
2010-12-23 12:00:00,35.21,35.24,35.15,35.17,500500.0,26.3869,26.4094,26.3419,26.3569,500500.0
2010-12-23 12:30:00,35.17,35.21,35.08,35.13,595200.0,26.3569,26.3869,26.2895,26.3269,595200.0
2010-12-23 13:00:00,35.13,35.14,34.8,34.92,1883800.0,26.3269,26.3344,26.0796,26.1696,1883800.0
2010-12-23 13:30:00,34.92,35.02,34.91,34.93,576000.0,26.1696,26.2445,26.1621,26.177,576000.0
2010-12-23 14:00:00,34.93,34.94,34.76,34.8,995500.0,26.177,26.1845,26.0496,26.0796,995500.0
2010-12-23 14:30:00,34.8,34.96,34.77,34.8,730700.0,26.0796,26.1995,26.0571,26.0796,730700.0
2010-12-23 15:00:00,34.8,35.05,34.8,34.97,693300.0,26.0796,26.267,26.0796,26.207,693300.0
2010-12-23 15:30:00,34.98,34.98,34.78,34.84,1026300.0,26.2145,26.2145,26.0646,26.1096,1026300.0
2010-12-27 09:30:00,34.46,34.46,34.19,34.29,1360600.0,25.8248,25.8248,25.6225,25.6974,1360600.0
2010-12-27 10:00:00,34.3,34.43,34.24,34.41,651500.0,25.7049,25.8023,25.6599,25.7873,651500.0
2010-12-27 10:30:00,34.4,34.41,34.3,34.35,342200.0,25.7799,25.7873,25.7049,25.7424,342200.0
2010-12-27 11:00:00,34.36,34.5,34.34,34.47,432400.0,25.7499,25.8548,25.7349,25.8323,432400.0
2010-12-27 11:30:00,34.47,34.59,34.47,34.58,392800.0,25.8323,25.9222,25.8323,25.9148,392800.0
2010-12-27 12:00:00,34.58,34.78,34.56,34.78,515400.0,25.9148,26.0646,25.8998,26.0646,515400.0
2010-12-27 12:30:00,34.78,34.78,34.72,34.74,262800.0,26.0646,26.0646,26.0197,26.0347,262800.0
2010-12-27 13:00:00,34.75,34.89,34.74,34.88,553800.0,26.0422,26.1471,26.0347,26.1396,553800.0
2010-12-27 13:30:00,34.89,34.89,34.8,34.84,390600.0,26.1471,26.1471,26.0796,26.1096,390600.0
2010-12-27 14:00:00,34.84,34.84,34.8,34.81,585900.0,26.1096,26.1096,26.0796,26.0871,585900.0
2010-12-27 14:30:00,34.81,34.82,34.69,34.7,481800.0,26.0871,26.0946,25.9972,26.0047,481800.0
2010-12-27 15:00:00,34.69,34.73,34.64,34.66,447200.0,25.9972,26.0272,25.9597,25.9747,447200.0
2010-12-27 15:30:00,34.65,34.69,34.61,34.65,571700.0,25.9672,25.9972,25.9372,25.9672,571700.0
2010-12-28 09:30:00,35.38,35.48,35.21,35.32,4282400.0,26.5143,26.5892,26.3869,26.4693,4282400.0
2010-12-28 10:00:00,35.31,35.46,35.24,35.34,2218000.0,26.4618,26.5742,26.4094,26.4843,2218000.0
2010-12-28 10:30:00,35.33,35.35,35.07,35.09,1915500.0,26.4768,26.4918,26.282,26.297,1915500.0
2010-12-28 11:00:00,35.1,35.32,35.1,35.3,1888700.0,26.3044,26.4693,26.3044,26.4543,1888700.0
2010-12-28 11:30:00,35.29,35.45,35.26,35.4,1330000.0,26.4468,26.5667,26.4244,26.5293,1330000.0
2010-12-28 12:00:00,35.4,35.55,35.39,35.49,2156700.0,26.5293,26.6417,26.5218,26.5967,2156700.0
2010-12-28 12:30:00,35.49,35.67,35.44,35.66,2189300.0,26.5967,26.7316,26.5592,26.7241,2189300.0
2010-12-28 13:00:00,35.65,35.67,35.54,35.6,1329100.0,26.7166,26.7316,26.6342,26.6792,1329100.0
2010-12-28 13:30:00,35.59,35.64,35.48,35.54,873200.0,26.6717,26.7091,26.5892,26.6342,873200.0
2010-12-28 14:00:00,35.54,35.58,35.51,35.51,517100.0,26.6342,26.6642,26.6117,26.6117,517100.0
2010-12-28 14:30:00,35.51,35.53,35.37,35.46,1022400.0,26.6117,26.6267,26.5068,26.5742,1022400.0
2010-12-28 15:00:00,35.45,35.49,35.36,35.47,645700.0,26.5667,26.5967,26.4993,26.5817,645700.0
2010-12-28 15:30:00,35.47,35.49,35.25,35.27,1710400.0,26.5817,26.5967,26.4169,26.4318,1710400.0
2010-12-29 09:30:00,35.46,35.57,35.25,35.44,2163600.0,26.5742,26.6567,26.4169,26.5592,2163600.0
2010-12-29 10:00:00,35.45,35.67,35.37,35.57,1699500.0,26.5667,26.7316,26.5068,26.6567,1699500.0
2010-12-29 10:30:00,35.57,35.72,35.5,35.7,1302100.0,26.6567,26.7691,26.6042,26.7541,1302100.0
2010-12-29 11:00:00,35.7,35.88,35.67,35.81,1480300.0,26.7541,26.889,26.7316,26.8365,1480300.0
2010-12-29 11:30:00,35.8,35.93,35.75,35.91,979600.0,26.829,26.9265,26.7916,26.9115,979600.0
2010-12-29 12:00:00,35.91,36.04,35.89,35.93,2027200.0,26.9115,27.0089,26.8965,26.9265,2027200.0
2010-12-29 12:30:00,35.93,35.99,35.85,35.96,1004700.0,26.9265,26.9714,26.8665,26.9489,1004700.0
2010-12-29 13:00:00,35.95,36.09,35.95,36.05,1166100.0,26.9414,27.0464,26.9414,27.0164,1166100.0
2010-12-29 13:30:00,36.06,36.13,36.0,36.04,925500.0,27.0239,27.0763,26.9789,27.0089,925500.0
2010-12-29 14:00:00,36.04,36.11,35.99,36.08,911300.0,27.0089,27.0614,26.9714,27.0389,911300.0
2010-12-29 14:30:00,36.08,36.25,35.93,36.22,1133700.0,27.0389,27.1663,26.9265,27.1438,1133700.0
2010-12-29 15:00:00,36.23,36.3,36.15,36.2,2017800.0,27.1513,27.2037,27.0913,27.1288,2017800.0
2010-12-29 15:30:00,36.2,36.22,36.0,36.0,2442700.0,27.1288,27.1438,26.9789,26.9789,2442700.0
2010-12-30 09:30:00,36.1,36.35,36.02,36.29,1782400.0,27.0539,27.2412,26.9939,27.1962,1782400.0
2010-12-30 10:00:00,36.3,36.55,36.29,36.5,2416700.0,27.2037,27.3911,27.1962,27.3536,2416700.0
2010-12-30 10:30:00,36.5,36.58,36.34,36.45,1355700.0,27.3536,27.4136,27.2337,27.3162,1355700.0
2010-12-30 11:00:00,36.44,36.5,36.31,36.4,859800.0,27.3087,27.3536,27.2112,27.2787,859800.0
2010-12-30 11:30:00,36.4,36.51,36.3,36.49,1081400.0,27.2787,27.3611,27.2037,27.3461,1081400.0
2010-12-30 12:00:00,36.49,36.53,36.45,36.49,634100.0,27.3461,27.3761,27.3162,27.3461,634100.0
2010-12-30 12:30:00,36.49,36.5,36.39,36.46,464900.0,27.3461,27.3536,27.2712,27.3236,464900.0
2010-12-30 13:00:00,36.46,36.5,36.35,36.42,546700.0,27.3236,27.3536,27.2412,27.2937,546700.0
2010-12-30 13:30:00,36.41,36.44,36.33,36.38,443500.0,27.2862,27.3087,27.2262,27.2637,443500.0
2010-12-30 14:00:00,36.38,36.5,36.33,36.49,496100.0,27.2637,27.3536,27.2262,27.3461,496100.0
2010-12-30 14:30:00,36.5,36.74,36.43,36.7,1174800.0,27.3536,27.5335,27.3012,27.5035,1174800.0
2010-12-30 15:00:00,36.69,36.93,36.68,36.85,1902300.0,27.496,27.6759,27.4885,27.6159,1902300.0
2010-12-30 15:30:00,36.84,36.98,36.77,36.86,2498100.0,27.6084,27.7133,27.556,27.6234,2498100.0
2010-12-31 09:30:00,36.84,36.96,36.65,36.72,1038100.0,27.6084,27.6984,27.466,27.5185,1038100.0
2010-12-31 10:00:00,36.72,36.9,36.66,36.68,803900.0,27.5185,27.6534,27.4735,27.4885,803900.0
2010-12-31 10:30:00,36.67,36.73,36.57,36.73,758000.0,27.481,27.526,27.4061,27.526,758000.0
2010-12-31 11:00:00,36.73,36.73,36.61,36.7,497700.0,27.526,27.526,27.4361,27.5035,497700.0
2010-12-31 11:30:00,36.71,36.8,36.69,36.78,295000.0,27.511,27.5785,27.496,27.5635,295000.0
2010-12-31 12:00:00,36.8,36.87,36.79,36.84,297800.0,27.5785,27.6309,27.571,27.6084,297800.0
2010-12-31 12:30:00,36.83,36.87,36.82,36.83,199500.0,27.6009,27.6309,27.5934,27.6009,199500.0
2010-12-31 13:00:00,36.83,36.87,36.77,36.8,200500.0,27.6009,27.6309,27.556,27.5785,200500.0
2010-12-31 13:30:00,36.79,36.85,36.79,36.84,170400.0,27.571,27.6159,27.571,27.6084,170400.0
2010-12-31 14:00:00,36.85,36.87,36.75,36.83,236300.0,27.6159,27.6309,27.541,27.6009,236300.0
2010-12-31 14:30:00,36.84,36.87,36.78,36.85,170400.0,27.6084,27.6309,27.5635,27.6159,170400.0
2010-12-31 15:00:00,36.85,36.95,36.84,36.84,367100.0,27.6159,27.6909,27.6084,27.6084,367100.0
2010-12-31 15:30:00,36.84,36.92,36.82,36.85,681000.0,27.6084,27.6684,27.5934,27.6159,681000.0
2011-01-03 09:30:00,37.31,37.67,37.28,37.51,5325400.0,27.9607,28.2304,27.9382,28.1105,5325400.0
2011-01-03 10:00:00,37.51,38.0,37.49,37.72,3491400.0,28.1105,28.4777,28.0955,28.2679,3491400.0
2011-01-03 10:30:00,37.71,37.84,37.68,37.74,1812000.0,28.2604,28.3578,28.2379,28.2829,1812000.0
2011-01-03 11:00:00,37.74,37.74,37.58,37.64,1592100.0,28.2829,28.2829,28.163,28.208,1592100.0
2011-01-03 11:30:00,37.64,37.65,37.57,37.61,1374400.0,28.208,28.2155,28.1555,28.1855,1374400.0
2011-01-03 12:00:00,37.6,37.63,37.3,37.35,1777100.0,28.178,28.2005,27.9532,27.9906,1777100.0
2011-01-03 12:30:00,37.36,37.49,37.35,37.41,781800.0,27.9981,28.0955,27.9906,28.0356,781800.0
2011-01-03 13:00:00,37.41,37.49,37.41,37.43,461700.0,28.0356,28.0955,28.0356,28.0506,461700.0
2011-01-03 13:30:00,37.44,37.44,37.39,37.42,550500.0,28.0581,28.0581,28.0206,28.0431,550500.0
2011-01-03 14:00:00,37.42,37.56,37.42,37.5,813900.0,28.0431,28.148,28.0431,28.103,813900.0
2011-01-03 14:30:00,37.5,37.53,37.4,37.45,575400.0,28.103,28.1255,28.0281,28.0656,575400.0
2011-01-03 15:00:00,37.45,37.5,37.03,37.06,1428400.0,28.0656,28.103,27.7508,27.7733,1428400.0
2011-01-03 15:30:00,37.06,37.24,37.03,37.08,1865200.0,27.7733,27.9082,27.7508,27.7883,1865200.0
2011-01-04 09:30:00,37.1,37.16,36.68,36.81,2824400.0,27.8033,27.8482,27.4885,27.5859,2824400.0
2011-01-04 10:00:00,36.82,37.1,36.81,37.08,1491500.0,27.5934,27.8033,27.5859,27.7883,1491500.0
2011-01-04 10:30:00,37.08,37.5,37.06,37.39,5948700.0,27.7883,28.103,27.7733,28.0206,5948700.0
2011-01-04 11:00:00,37.39,37.78,37.37,37.63,4452000.0,28.0206,28.3129,28.0056,28.2005,4452000.0
2011-01-04 11:30:00,37.62,37.75,37.5,37.58,2687900.0,28.193,28.2904,28.103,28.163,2687900.0
2011-01-04 12:00:00,37.58,37.6,37.0,37.25,3637400.0,28.163,28.178,27.7283,27.9157,3637400.0
2011-01-04 12:30:00,37.25,37.38,37.09,37.35,1630000.0,27.9157,28.0131,27.7958,27.9906,1630000.0
2011-01-04 13:00:00,37.35,37.48,37.35,37.4,894100.0,27.9906,28.0881,27.9906,28.0281,894100.0
2011-01-04 13:30:00,37.4,37.5,37.35,37.46,747100.0,28.0281,28.103,27.9906,28.0731,747100.0
2011-01-04 14:00:00,37.45,37.67,37.32,37.64,1051000.0,28.0656,28.2304,27.9681,28.208,1051000.0
2011-01-04 14:30:00,37.64,37.66,37.51,37.58,840200.0,28.208,28.2229,28.1105,28.163,840200.0
2011-01-04 15:00:00,37.58,37.9,37.55,37.75,1711700.0,28.163,28.4028,28.1405,28.2904,1711700.0
2011-01-04 15:30:00,37.76,37.99,37.2,37.87,3130600.0,28.2979,28.4703,27.8782,28.3803,3130600.0
2011-01-05 09:30:00,37.47,37.9,37.47,37.84,3401500.0,28.0806,28.4028,28.0806,28.3578,3401500.0
2011-01-05 10:00:00,37.84,37.95,37.74,37.79,1845600.0,28.3578,28.4403,28.2829,28.3204,1845600.0
2011-01-05 10:30:00,37.79,37.9,37.71,37.76,846000.0,28.3204,28.4028,28.2604,28.2979,846000.0
2011-01-05 11:00:00,37.76,37.84,37.66,37.76,1167400.0,28.2979,28.3578,28.2229,28.2979,1167400.0
2011-01-05 11:30:00,37.77,37.85,37.75,37.8,910400.0,28.3054,28.3653,28.2904,28.3279,910400.0
2011-01-05 12:00:00,37.8,38.09,37.76,37.94,2508100.0,28.3279,28.5452,28.2979,28.4328,2508100.0
2011-01-05 12:30:00,37.95,38.26,37.81,38.25,2317200.0,28.4403,28.6726,28.3354,28.6651,2317200.0
2011-01-05 13:00:00,38.25,38.3,37.86,37.95,1814800.0,28.6651,28.7026,28.3728,28.4403,1814800.0
2011-01-05 13:30:00,37.95,38.14,37.9,38.1,992300.0,28.4403,28.5827,28.4028,28.5527,992300.0
2011-01-05 14:00:00,38.1,38.15,38.0,38.04,822800.0,28.5527,28.5902,28.4777,28.5077,822800.0
2011-01-05 14:30:00,38.04,38.09,37.94,38.08,1158500.0,28.5077,28.5452,28.4328,28.5377,1158500.0
2011-01-05 15:00:00,38.08,38.17,38.04,38.13,1307200.0,28.5377,28.6051,28.5077,28.5752,1307200.0
2011-01-05 15:30:00,38.13,38.28,38.07,38.08,2166000.0,28.5752,28.6876,28.5302,28.5377,2166000.0
2011-01-06 09:30:00,38.25,38.7,38.07,38.57,3840100.0,28.6651,29.0023,28.5302,28.9049,3840100.0
2011-01-06 10:00:00,38.58,39.29,38.57,39.23,6337200.0,28.9124,29.4445,28.9049,29.3995,6337200.0
2011-01-06 10:30:00,39.23,39.48,38.98,39.03,6914700.0,29.3995,29.5869,29.2122,29.2496,6914700.0
2011-01-06 11:00:00,39.03,39.24,38.94,39.14,3315200.0,29.2496,29.407,29.1822,29.3321,3315200.0
2011-01-06 11:30:00,39.15,39.22,39.1,39.1,1349900.0,29.3396,29.392,29.3021,29.3021,1349900.0
2011-01-06 12:00:00,39.11,39.11,38.63,38.7,2601500.0,29.3096,29.3096,28.9499,29.0023,2601500.0
2011-01-06 12:30:00,38.7,38.96,38.6,38.94,1527600.0,29.0023,29.1972,28.9274,29.1822,1527600.0
2011-01-06 13:00:00,38.94,39.1,38.87,38.96,1835100.0,29.1822,29.3021,29.1297,29.1972,1835100.0
2011-01-06 13:30:00,38.97,39.1,38.9,39.08,906800.0,29.2047,29.3021,29.1522,29.2871,906800.0
2011-01-06 14:00:00,39.08,39.25,39.03,39.21,1071300.0,29.2871,29.4145,29.2496,29.3845,1071300.0
2011-01-06 14:30:00,39.2,39.23,39.05,39.14,1320500.0,29.377,29.3995,29.2646,29.3321,1320500.0
2011-01-06 15:00:00,39.14,39.26,38.98,39.09,2006400.0,29.3321,29.422,29.2122,29.2946,2006400.0
2011-01-06 15:30:00,39.09,39.09,38.76,38.86,2562700.0,29.2946,29.2946,29.0473,29.1222,2562700.0
2011-01-07 09:30:00,38.85,38.9,38.51,38.69,2194300.0,29.1147,29.1522,28.8599,28.9948,2194300.0
2011-01-07 10:00:00,38.69,38.97,38.64,38.97,1188600.0,28.9948,29.2047,28.9574,29.2047,1188600.0
2011-01-07 10:30:00,38.96,39.01,38.8,38.94,1453000.0,29.1972,29.2347,29.0773,29.1822,1453000.0
2011-01-07 11:00:00,38.96,39.1,38.81,38.98,1256500.0,29.1972,29.3021,29.0848,29.2122,1256500.0
2011-01-07 11:30:00,38.98,39.18,38.76,39.05,1259200.0,29.2122,29.3621,29.0473,29.2646,1259200.0
2011-01-07 12:00:00,39.05,39.33,38.8,38.82,2073000.0,29.2646,29.4745,29.0773,29.0923,2073000.0
2011-01-07 12:30:00,38.81,38.94,38.62,38.68,1336900.0,29.0848,29.1822,28.9424,28.9873,1336900.0
2011-01-07 13:00:00,38.68,38.91,38.68,38.75,634300.0,28.9873,29.1597,28.9873,29.0398,634300.0
2011-01-07 13:30:00,38.76,38.83,38.72,38.72,490800.0,29.0473,29.0998,29.0173,29.0173,490800.0
2011-01-07 14:00:00,38.72,38.96,38.66,38.81,996500.0,29.0173,29.1972,28.9724,29.0848,996500.0
2011-01-07 14:30:00,38.81,38.82,38.62,38.81,1100300.0,29.0848,29.0923,28.9424,29.0848,1100300.0
2011-01-07 15:00:00,38.81,38.97,38.72,38.95,941000.0,29.0848,29.2047,29.0173,29.1897,941000.0
2011-01-07 15:30:00,38.95,39.12,38.93,38.99,1942200.0,29.1897,29.3171,29.1747,29.2197,1942200.0
2011-01-10 09:30:00,39.34,39.36,38.66,38.74,2142500.0,29.482,29.497,28.9724,29.0323,2142500.0
2011-01-10 10:00:00,38.73,39.07,38.72,38.91,1126700.0,29.0248,29.2796,29.0173,29.1597,1126700.0
2011-01-10 10:30:00,38.91,39.01,38.78,38.9,963100.0,29.1597,29.2347,29.0623,29.1522,963100.0
2011-01-10 11:00:00,38.9,38.99,38.62,38.72,891600.0,29.1522,29.2197,28.9424,29.0173,891600.0
2011-01-10 11:30:00,38.72,38.9,38.71,38.76,996200.0,29.0173,29.1522,29.0098,29.0473,996200.0
2011-01-10 12:00:00,38.77,38.8,38.67,38.75,1035100.0,29.0548,29.0773,28.9799,29.0398,1035100.0
2011-01-10 12:30:00,38.74,38.77,38.6,38.61,1133200.0,29.0323,29.0548,28.9274,28.9349,1133200.0
2011-01-10 13:00:00,38.62,38.67,38.44,38.65,1446200.0,28.9424,28.9799,28.8075,28.9649,1446200.0
2011-01-10 13:30:00,38.65,38.72,38.54,38.7,1227200.0,28.9649,29.0173,28.8824,29.0023,1227200.0
2011-01-10 14:00:00,38.69,38.82,38.62,38.81,1197700.0,28.9948,29.0923,28.9424,29.0848,1197700.0
2011-01-10 14:30:00,38.81,38.95,38.77,38.8,1197900.0,29.0848,29.1897,29.0548,29.0773,1197900.0
2011-01-10 15:00:00,38.81,38.94,38.73,38.94,917100.0,29.0848,29.1822,29.0248,29.1822,917100.0
2011-01-10 15:30:00,38.93,38.95,38.55,38.58,1666300.0,29.1747,29.1897,28.8899,28.9124,1666300.0
2011-01-11 09:30:00,38.7,38.98,38.66,38.97,1723300.0,29.0023,29.2122,28.9724,29.2047,1723300.0
2011-01-11 10:00:00,38.98,38.99,38.7,38.79,1154900.0,29.2122,29.2197,29.0023,29.0698,1154900.0
2011-01-11 10:30:00,38.78,38.96,38.76,38.93,467200.0,29.0623,29.1972,29.0473,29.1747,467200.0
2011-01-11 11:00:00,38.93,39.17,38.82,39.16,1167400.0,29.1747,29.3546,29.0923,29.3471,1167400.0
2011-01-11 11:30:00,39.16,39.25,38.98,39.25,1085500.0,29.3471,29.4145,29.2122,29.4145,1085500.0
2011-01-11 12:00:00,39.24,39.28,39.09,39.25,1359100.0,29.407,29.437,29.2946,29.4145,1359100.0
2011-01-11 12:30:00,39.26,39.43,39.24,39.38,1306000.0,29.422,29.5494,29.407,29.5119,1306000.0
2011-01-11 13:00:00,39.39,39.39,39.05,39.15,639500.0,29.5194,29.5194,29.2646,29.3396,639500.0
2011-01-11 13:30:00,39.15,39.16,38.72,38.79,998500.0,29.3396,29.3471,29.0173,29.0698,998500.0
2011-01-11 14:00:00,38.78,38.97,38.51,38.92,1167500.0,29.0623,29.2047,28.8599,29.1672,1167500.0
2011-01-11 14:30:00,38.91,38.98,38.86,38.95,697600.0,29.1597,29.2122,29.1222,29.1897,697600.0
2011-01-11 15:00:00,38.96,38.97,38.77,38.95,643400.0,29.1972,29.2047,29.0548,29.1897,643400.0
2011-01-11 15:30:00,38.95,38.99,38.7,38.73,1534700.0,29.1897,29.2197,29.0023,29.0248,1534700.0
2011-01-12 09:30:00,38.9,39.37,38.83,38.88,2204800.0,29.1522,29.5044,29.0998,29.1372,2204800.0
2011-01-12 10:00:00,38.88,38.99,38.8,38.94,875600.0,29.1372,29.2197,29.0773,29.1822,875600.0
2011-01-12 10:30:00,38.94,39.0,38.88,38.97,482400.0,29.1822,29.2272,29.1372,29.2047,482400.0
2011-01-12 11:00:00,38.96,39.05,38.8,38.8,660900.0,29.1972,29.2646,29.0773,29.0773,660900.0
2011-01-12 11:30:00,38.81,38.89,38.68,38.76,1468900.0,29.0848,29.1447,28.9873,29.0473,1468900.0
2011-01-12 12:00:00,38.76,38.84,38.66,38.76,843700.0,29.0473,29.1073,28.9724,29.0473,843700.0
2011-01-12 12:30:00,38.76,38.76,38.6,38.68,678600.0,29.0473,29.0473,28.9274,28.9873,678600.0
2011-01-12 13:00:00,38.67,38.71,38.49,38.58,950800.0,28.9799,29.0098,28.845,28.9124,950800.0
2011-01-12 13:30:00,38.58,38.68,38.53,38.6,1296500.0,28.9124,28.9873,28.8749,28.9274,1296500.0
2011-01-12 14:00:00,38.6,38.63,38.56,38.6,1003300.0,28.9274,28.9499,28.8974,28.9274,1003300.0
2011-01-12 14:30:00,38.6,38.61,38.58,38.59,607200.0,28.9274,28.9349,28.9124,28.9199,607200.0
2011-01-12 15:00:00,38.59,38.6,38.37,38.51,1460800.0,28.9199,28.9274,28.755,28.8599,1460800.0
2011-01-12 15:30:00,38.52,38.7,38.46,38.61,2070500.0,28.8674,29.0023,28.8225,28.9349,2070500.0
2011-01-13 09:30:00,38.66,38.71,38.11,38.29,2624700.0,28.9724,29.0098,28.5602,28.6951,2624700.0
2011-01-13 10:00:00,38.29,38.45,38.25,38.43,881200.0,28.6951,28.815,28.6651,28.8,881200.0
2011-01-13 10:30:00,38.44,38.54,38.35,38.45,531700.0,28.8075,28.8824,28.74,28.815,531700.0
2011-01-13 11:00:00,38.46,38.69,38.44,38.65,614800.0,28.8225,28.9948,28.8075,28.9649,614800.0
2011-01-13 11:30:00,38.65,38.68,38.54,38.55,564700.0,28.9649,28.9873,28.8824,28.8899,564700.0
2011-01-13 12:00:00,38.56,38.62,38.48,38.54,434000.0,28.8974,28.9424,28.8375,28.8824,434000.0
2011-01-13 12:30:00,38.55,38.6,38.44,38.47,267700.0,28.8899,28.9274,28.8075,28.83,267700.0
2011-01-13 13:00:00,38.48,38.59,38.45,38.58,247300.0,28.8375,28.9199,28.815,28.9124,247300.0
2011-01-13 13:30:00,38.57,38.62,38.57,38.61,557300.0,28.9049,28.9424,28.9049,28.9349,557300.0
2011-01-13 14:00:00,38.6,38.61,38.48,38.5,404800.0,28.9274,28.9349,28.8375,28.8525,404800.0
2011-01-13 14:30:00,38.51,38.53,38.35,38.36,470200.0,28.8599,28.8749,28.74,28.7475,470200.0
2011-01-13 15:00:00,38.36,38.5,38.27,38.28,1119000.0,28.7475,28.8525,28.6801,28.6876,1119000.0
2011-01-13 15:30:00,38.28,38.4,38.2,38.24,1530100.0,28.6876,28.7775,28.6276,28.6576,1530100.0
2011-01-14 09:30:00,38.2,38.47,38.07,38.44,949200.0,28.6276,28.83,28.5302,28.8075,949200.0
2011-01-14 10:00:00,38.44,38.47,38.3,38.34,449000.0,28.8075,28.83,28.7026,28.7325,449000.0
2011-01-14 10:30:00,38.34,38.4,38.31,38.34,401700.0,28.7325,28.7775,28.7101,28.7325,401700.0
2011-01-14 11:00:00,38.33,38.41,38.33,38.38,397500.0,28.7251,28.785,28.7251,28.7625,397500.0
2011-01-14 11:30:00,38.38,38.38,38.29,38.31,300400.0,28.7625,28.7625,28.6951,28.7101,300400.0
2011-01-14 12:00:00,38.3,38.33,38.27,38.31,143700.0,28.7026,28.7251,28.6801,28.7101,143700.0
2011-01-14 12:30:00,38.31,38.35,38.3,38.33,357200.0,28.7101,28.74,28.7026,28.7251,357200.0
2011-01-14 13:00:00,38.33,38.36,38.25,38.28,402800.0,28.7251,28.7475,28.6651,28.6876,402800.0
2011-01-14 13:30:00,38.27,38.33,38.23,38.29,174400.0,28.6801,28.7251,28.6501,28.6951,174400.0
2011-01-14 14:00:00,38.3,38.4,38.29,38.39,139400.0,28.7026,28.7775,28.6951,28.77,139400.0
2011-01-14 14:30:00,38.39,38.43,38.22,38.22,214500.0,28.77,28.8,28.6426,28.6426,214500.0
2011-01-14 15:00:00,38.22,38.3,38.14,38.14,404800.0,28.6426,28.7026,28.5827,28.5827,404800.0
2011-01-14 15:30:00,38.15,38.21,38.04,38.2,976600.0,28.5902,28.6351,28.5077,28.6276,976600.0
2011-01-18 09:30:00,38.0,38.2,37.8,37.84,1799600.0,28.4777,28.6276,28.3279,28.3578,1799600.0
2011-01-18 10:00:00,37.84,38.06,37.32,38.0,2028300.0,28.3578,28.5227,27.9681,28.4777,2028300.0
2011-01-18 10:30:00,38.0,38.16,37.89,37.97,1056100.0,28.4777,28.5977,28.3953,28.4553,1056100.0
2011-01-18 11:00:00,37.97,38.12,37.97,38.04,310100.0,28.4553,28.5677,28.4553,28.5077,310100.0
2011-01-18 11:30:00,38.03,38.1,37.99,38.05,268100.0,28.5002,28.5527,28.4703,28.5152,268100.0
2011-01-18 12:00:00,38.06,38.06,37.97,38.01,217900.0,28.5227,28.5227,28.4553,28.4852,217900.0
2011-01-18 12:30:00,38.0,38.12,37.98,38.1,189800.0,28.4777,28.5677,28.4628,28.5527,189800.0
2011-01-18 13:00:00,38.11,38.15,38.1,38.1,158900.0,28.5602,28.5902,28.5527,28.5527,158900.0
2011-01-18 13:30:00,38.11,38.16,38.1,38.16,200000.0,28.5602,28.5977,28.5527,28.5977,200000.0
2011-01-18 14:00:00,38.15,38.33,38.14,38.18,527600.0,28.5902,28.7251,28.5827,28.6126,527600.0
2011-01-18 14:30:00,38.18,38.2,37.97,37.99,443800.0,28.6126,28.6276,28.4553,28.4703,443800.0
2011-01-18 15:00:00,38.0,38.06,37.91,37.98,449600.0,28.4777,28.5227,28.4103,28.4628,449600.0
2011-01-18 15:30:00,37.98,38.03,37.94,38.02,568700.0,28.4628,28.5002,28.4328,28.4927,568700.0
2011-01-19 09:30:00,37.78,37.93,37.65,37.76,1349300.0,28.3129,28.4253,28.2155,28.2979,1349300.0
2011-01-19 10:00:00,37.76,37.8,37.5,37.64,1320500.0,28.2979,28.3279,28.103,28.208,1320500.0
2011-01-19 10:30:00,37.63,37.63,37.26,37.54,1503200.0,28.2005,28.2005,27.9232,28.133,1503200.0
2011-01-19 11:00:00,37.54,37.66,37.31,37.36,597700.0,28.133,28.2229,27.9607,27.9981,597700.0
2011-01-19 11:30:00,37.37,37.48,37.35,37.47,384900.0,28.0056,28.0881,27.9906,28.0806,384900.0
2011-01-19 12:00:00,37.47,37.49,37.4,37.49,260000.0,28.0806,28.0955,28.0281,28.0955,260000.0
2011-01-19 12:30:00,37.48,37.49,37.28,37.4,730100.0,28.0881,28.0955,27.9382,28.0281,730100.0
2011-01-19 13:00:00,37.4,37.5,37.36,37.42,623600.0,28.0281,28.103,27.9981,28.0431,623600.0
2011-01-19 13:30:00,37.41,37.52,37.4,37.48,1190800.0,28.0356,28.118,28.0281,28.0881,1190800.0
2011-01-19 14:00:00,37.48,37.55,37.4,37.43,685900.0,28.0881,28.1405,28.0281,28.0506,685900.0
2011-01-19 14:30:00,37.43,37.46,37.35,37.38,591400.0,28.0506,28.0731,27.9906,28.0131,591400.0
2011-01-19 15:00:00,37.38,37.47,37.33,37.43,1059800.0,28.0131,28.0806,27.9756,28.0506,1059800.0
2011-01-19 15:30:00,37.42,37.47,37.3,37.35,1799700.0,28.0431,28.0806,27.9532,27.9906,1799700.0
2011-01-20 09:30:00,37.11,37.11,36.52,36.71,2671200.0,27.8108,27.8108,27.3686,27.511,2671200.0
2011-01-20 10:00:00,36.71,36.95,36.51,36.64,1965200.0,27.511,27.6909,27.3611,27.4585,1965200.0
2011-01-20 10:30:00,36.63,36.66,36.36,36.37,1765100.0,27.451,27.4735,27.2487,27.2562,1765100.0
2011-01-20 11:00:00,36.37,36.7,36.27,36.56,1488600.0,27.2562,27.5035,27.1813,27.3986,1488600.0
2011-01-20 11:30:00,36.57,36.75,36.4,36.74,571200.0,27.4061,27.541,27.2787,27.5335,571200.0
2011-01-20 12:00:00,36.75,36.94,36.69,36.86,644200.0,27.541,27.6834,27.496,27.6234,644200.0
2011-01-20 12:30:00,36.86,36.87,36.72,36.8,329900.0,27.6234,27.6309,27.5185,27.5785,329900.0
2011-01-20 13:00:00,36.8,36.85,36.61,36.78,328900.0,27.5785,27.6159,27.4361,27.5635,328900.0
2011-01-20 13:30:00,36.79,36.84,36.61,36.64,644500.0,27.571,27.6084,27.4361,27.4585,644500.0
2011-01-20 14:00:00,36.64,36.88,36.57,36.83,1263200.0,27.4585,27.6384,27.4061,27.6009,1263200.0
2011-01-20 14:30:00,36.84,37.02,36.83,36.97,887500.0,27.6084,27.7433,27.6009,27.7059,887500.0
2011-01-20 15:00:00,36.97,37.09,36.86,37.01,554500.0,27.7059,27.7958,27.6234,27.7358,554500.0
2011-01-20 15:30:00,37.01,37.29,36.93,37.17,1340500.0,27.7358,27.9457,27.6759,27.8557,1340500.0
2011-01-21 09:30:00,37.34,37.85,37.25,37.55,1456700.0,27.9831,28.3653,27.9157,28.1405,1456700.0
2011-01-21 10:00:00,37.55,37.64,37.42,37.49,747800.0,28.1405,28.208,28.0431,28.0955,747800.0
2011-01-21 10:30:00,37.49,37.5,37.22,37.29,484400.0,28.0955,28.103,27.8932,27.9457,484400.0
2011-01-21 11:00:00,37.29,37.33,37.11,37.19,415800.0,27.9457,27.9756,27.8108,27.8707,415800.0
2011-01-21 11:30:00,37.19,37.28,37.0,37.0,495600.0,27.8707,27.9382,27.7283,27.7283,495600.0
2011-01-21 12:00:00,37.0,37.09,36.82,37.08,458600.0,27.7283,27.7958,27.5934,27.7883,458600.0
2011-01-21 12:30:00,37.08,37.1,36.99,37.04,300000.0,27.7883,27.8033,27.7208,27.7583,300000.0
2011-01-21 13:00:00,37.04,37.17,36.99,37.04,239500.0,27.7583,27.8557,27.7208,27.7583,239500.0
2011-01-21 13:30:00,37.05,37.2,37.0,37.18,773900.0,27.7658,27.8782,27.7283,27.8632,773900.0
2011-01-21 14:00:00,37.2,37.28,37.09,37.17,612500.0,27.8782,27.9382,27.7958,27.8557,612500.0
2011-01-21 14:30:00,37.17,37.24,37.1,37.1,313200.0,27.8557,27.9082,27.8033,27.8033,313200.0
2011-01-21 15:00:00,37.09,37.39,37.09,37.28,857000.0,27.7958,28.0206,27.7958,27.9382,857000.0
2011-01-21 15:30:00,37.26,37.28,37.04,37.21,1216800.0,27.9232,27.9382,27.7583,27.8857,1216800.0
2011-01-24 09:30:00,37.71,37.86,37.18,37.22,2219500.0,28.2604,28.3728,27.8632,27.8932,2219500.0
2011-01-24 10:00:00,37.23,37.36,37.03,37.29,926200.0,27.9007,27.9981,27.7508,27.9457,926200.0
2011-01-24 10:30:00,37.29,37.6,37.27,37.55,444500.0,27.9457,28.178,27.9307,28.1405,444500.0
2011-01-24 11:00:00,37.56,37.61,37.25,37.34,630300.0,28.148,28.1855,27.9157,27.9831,630300.0
2011-01-24 11:30:00,37.35,37.48,37.19,37.25,878600.0,27.9906,28.0881,27.8707,27.9157,878600.0
2011-01-24 12:00:00,37.24,37.44,37.22,37.3,860600.0,27.9082,28.0581,27.8932,27.9532,860600.0
2011-01-24 12:30:00,37.3,37.31,37.21,37.25,445300.0,27.9532,27.9607,27.8857,27.9157,445300.0
2011-01-24 13:00:00,37.25,37.3,37.21,37.23,427900.0,27.9157,27.9532,27.8857,27.9007,427900.0
2011-01-24 13:30:00,37.23,37.36,37.2,37.27,471100.0,27.9007,27.9981,27.8782,27.9307,471100.0
2011-01-24 14:00:00,37.28,37.39,37.26,37.33,460600.0,27.9382,28.0206,27.9232,27.9756,460600.0
2011-01-24 14:30:00,37.33,37.48,37.3,37.44,598800.0,27.9756,28.0881,27.9532,28.0581,598800.0
2011-01-24 15:00:00,37.44,37.55,37.34,37.47,1167300.0,28.0581,28.1405,27.9831,28.0806,1167300.0
2011-01-24 15:30:00,37.47,37.65,37.41,37.62,1512700.0,28.0806,28.2155,28.0356,28.193,1512700.0
2011-01-25 09:30:00,37.86,37.98,37.74,37.94,1391700.0,28.3728,28.4628,28.2829,28.4328,1391700.0
2011-01-25 10:00:00,37.92,38.1,37.71,37.83,958200.0,28.4178,28.5527,28.2604,28.3503,958200.0
2011-01-25 10:30:00,37.83,37.98,37.81,37.89,565900.0,28.3503,28.4628,28.3354,28.3953,565900.0
2011-01-25 11:00:00,37.9,37.9,37.82,37.86,760000.0,28.4028,28.4028,28.3429,28.3728,760000.0
2011-01-25 11:30:00,37.85,37.93,37.78,37.82,1002500.0,28.3653,28.4253,28.3129,28.3429,1002500.0
2011-01-25 12:00:00,37.83,37.88,37.77,37.85,287300.0,28.3503,28.3878,28.3054,28.3653,287300.0
2011-01-25 12:30:00,37.85,38.07,37.83,37.98,264700.0,28.3653,28.5302,28.3503,28.4628,264700.0
2011-01-25 13:00:00,38.0,38.25,38.0,38.13,525400.0,28.4777,28.6651,28.4777,28.5752,525400.0
2011-01-25 13:30:00,38.14,38.3,38.0,38.04,674700.0,28.5827,28.7026,28.4777,28.5077,674700.0
2011-01-25 14:00:00,38.04,38.08,37.88,37.94,578500.0,28.5077,28.5377,28.3878,28.4328,578500.0
2011-01-25 14:30:00,37.93,37.95,37.76,37.85,617700.0,28.4253,28.4403,28.2979,28.3653,617700.0
2011-01-25 15:00:00,37.85,38.15,37.82,38.15,981900.0,28.3653,28.5902,28.3429,28.5902,981900.0
2011-01-25 15:30:00,38.15,38.49,38.11,38.41,2074000.0,28.5902,28.845,28.5602,28.785,2074000.0
2011-01-26 09:30:00,38.75,38.91,38.31,38.5,1375100.0,29.0398,29.1597,28.7101,28.8525,1375100.0
2011-01-26 10:00:00,38.51,38.77,38.47,38.63,1291000.0,28.8599,29.0548,28.83,28.9499,1291000.0
2011-01-26 10:30:00,38.64,38.64,38.4,38.56,869000.0,28.9574,28.9574,28.7775,28.8974,869000.0
2011-01-26 11:00:00,38.57,38.71,38.56,38.66,533900.0,28.9049,29.0098,28.8974,28.9724,533900.0
2011-01-26 11:30:00,38.65,38.66,38.32,38.35,767600.0,28.9649,28.9724,28.7176,28.74,767600.0
2011-01-26 12:00:00,38.36,38.54,38.03,38.53,983500.0,28.7475,28.8824,28.5002,28.8749,983500.0
2011-01-26 12:30:00,38.54,38.54,38.15,38.25,587500.0,28.8824,28.8824,28.5902,28.6651,587500.0
2011-01-26 13:00:00,38.25,38.36,38.14,38.24,530100.0,28.6651,28.7475,28.5827,28.6576,530100.0
2011-01-26 13:30:00,38.24,38.32,38.16,38.26,411700.0,28.6576,28.7176,28.5977,28.6726,411700.0
2011-01-26 14:00:00,38.26,38.28,38.1,38.25,380400.0,28.6726,28.6876,28.5527,28.6651,380400.0
2011-01-26 14:30:00,38.25,38.31,38.14,38.23,442900.0,28.6651,28.7101,28.5827,28.6501,442900.0
2011-01-26 15:00:00,38.22,38.28,38.06,38.1,480000.0,28.6426,28.6876,28.5227,28.5527,480000.0
2011-01-26 15:30:00,38.1,38.12,37.86,37.92,1693600.0,28.5527,28.5677,28.3728,28.4178,1693600.0
2011-01-27 09:30:00,38.2,38.5,38.03,38.37,2146100.0,28.6276,28.8525,28.5002,28.755,2146100.0
2011-01-27 10:00:00,38.36,38.47,38.26,38.31,566300.0,28.7475,28.83,28.6726,28.7101,566300.0
2011-01-27 10:30:00,38.31,38.38,38.25,38.25,270000.0,28.7101,28.7625,28.6651,28.6651,270000.0
2011-01-27 11:00:00,38.25,38.32,38.23,38.32,324200.0,28.6651,28.7176,28.6501,28.7176,324200.0
2011-01-27 11:30:00,38.32,38.41,38.1,38.13,643900.0,28.7176,28.785,28.5527,28.5752,643900.0
2011-01-27 12:00:00,38.11,38.44,38.09,38.32,489400.0,28.5602,28.8075,28.5452,28.7176,489400.0
2011-01-27 12:30:00,38.32,38.45,38.28,38.43,360400.0,28.7176,28.815,28.6876,28.8,360400.0
2011-01-27 13:00:00,38.44,38.5,38.33,38.5,286400.0,28.8075,28.8525,28.7251,28.8525,286400.0
2011-01-27 13:30:00,38.5,38.55,38.39,38.5,626700.0,28.8525,28.8899,28.77,28.8525,626700.0
2011-01-27 14:00:00,38.49,38.64,38.47,38.59,582000.0,28.845,28.9574,28.83,28.9199,582000.0
2011-01-27 14:30:00,38.59,38.79,38.56,38.74,757400.0,28.9199,29.0698,28.8974,29.0323,757400.0
2011-01-27 15:00:00,38.74,38.95,38.73,38.86,1558900.0,29.0323,29.1897,29.0248,29.1222,1558900.0
2011-01-27 15:30:00,38.86,38.86,38.55,38.68,3625600.0,29.1222,29.1222,28.8899,28.9873,3625600.0
2011-01-28 09:30:00,38.0,38.02,37.1,37.34,3945500.0,28.4777,28.4927,27.8033,27.9831,3945500.0
2011-01-28 10:00:00,37.34,37.35,36.92,36.99,4375100.0,27.9831,27.9906,27.6684,27.7208,4375100.0
2011-01-28 10:30:00,37.0,37.06,36.55,36.8,2767700.0,27.7283,27.7733,27.3911,27.5785,2767700.0
2011-01-28 11:00:00,36.79,37.02,36.54,36.86,3246700.0,27.571,27.7433,27.3836,27.6234,3246700.0
2011-01-28 11:30:00,36.85,36.91,36.71,36.74,1744400.0,27.6159,27.6609,27.511,27.5335,1744400.0
2011-01-28 12:00:00,36.74,36.74,36.5,36.51,2841100.0,27.5335,27.5335,27.3536,27.3611,2841100.0
2011-01-28 12:30:00,36.51,36.9,36.5,36.83,2399200.0,27.3611,27.6534,27.3536,27.6009,2399200.0
2011-01-28 13:00:00,36.83,36.83,36.43,36.48,1702500.0,27.6009,27.6009,27.3012,27.3386,1702500.0
2011-01-28 13:30:00,36.48,36.66,36.33,36.63,1506700.0,27.3386,27.4735,27.2262,27.451,1506700.0
2011-01-28 14:00:00,36.63,36.67,36.4,36.47,1707900.0,27.451,27.481,27.2787,27.3311,1707900.0
2011-01-28 14:30:00,36.48,36.75,36.44,36.75,1478000.0,27.3386,27.541,27.3087,27.541,1478000.0
2011-01-28 15:00:00,36.75,36.77,36.26,36.43,2047200.0,27.541,27.556,27.1738,27.3012,2047200.0
2011-01-28 15:30:00,36.44,36.75,36.01,36.6,4189200.0,27.3087,27.541,26.9864,27.4286,4189200.0
2011-01-31 09:30:00,36.89,37.05,36.51,36.52,1784500.0,27.6459,27.7658,27.3611,27.3686,1784500.0
2011-01-31 10:00:00,36.51,36.71,36.5,36.57,856300.0,27.3611,27.511,27.3536,27.4061,856300.0
2011-01-31 10:30:00,36.58,36.65,36.51,36.61,524000.0,27.4136,27.466,27.3611,27.4361,524000.0
2011-01-31 11:00:00,36.61,36.62,36.44,36.45,641500.0,27.4361,27.4436,27.3087,27.3162,641500.0
2011-01-31 11:30:00,36.44,36.51,36.43,36.48,703800.0,27.3087,27.3611,27.3012,27.3386,703800.0
2011-01-31 12:00:00,36.48,36.77,36.46,36.7,789300.0,27.3386,27.556,27.3236,27.5035,789300.0
2011-01-31 12:30:00,36.7,36.7,36.37,36.41,849000.0,27.5035,27.5035,27.2562,27.2862,849000.0
2011-01-31 13:00:00,36.4,36.7,36.39,36.56,725000.0,27.2787,27.5035,27.2712,27.3986,725000.0
2011-01-31 13:30:00,36.55,36.57,36.31,36.4,812900.0,27.3911,27.4061,27.2112,27.2787,812900.0
2011-01-31 14:00:00,36.4,36.48,36.05,36.1,1111200.0,27.2787,27.3386,27.0164,27.0539,1111200.0
2011-01-31 14:30:00,36.11,36.26,35.89,36.11,1491000.0,27.0614,27.1738,26.8965,27.0614,1491000.0
2011-01-31 15:00:00,36.11,36.38,36.01,36.27,816100.0,27.0614,27.2637,26.9864,27.1813,816100.0
2011-01-31 15:30:00,36.26,36.61,36.25,36.43,1699000.0,27.1738,27.4361,27.1663,27.3012,1699000.0
2011-02-01 09:30:00,36.92,36.98,36.31,36.42,1408700.0,27.6684,27.7133,27.2112,27.2937,1408700.0
2011-02-01 10:00:00,36.42,36.53,36.21,36.33,1990900.0,27.2937,27.3761,27.1363,27.2262,1990900.0
2011-02-01 10:30:00,36.33,37.23,36.13,36.99,9994700.0,27.2262,27.9007,27.0763,27.7208,9994700.0
2011-02-01 11:00:00,36.99,37.2,36.75,36.81,2525100.0,27.7208,27.8782,27.541,27.5859,2525100.0
2011-02-01 11:30:00,36.81,36.9,36.75,36.79,1350400.0,27.5859,27.6534,27.541,27.571,1350400.0
2011-02-01 12:00:00,36.8,36.9,36.65,36.72,1425000.0,27.5785,27.6534,27.466,27.5185,1425000.0
2011-02-01 12:30:00,36.72,36.86,36.68,36.69,1210200.0,27.5185,27.6234,27.4885,27.496,1210200.0
2011-02-01 13:00:00,36.69,36.82,36.68,36.74,494500.0,27.496,27.5934,27.4885,27.5335,494500.0
2011-02-01 13:30:00,36.75,36.77,36.65,36.67,701200.0,27.541,27.556,27.466,27.481,701200.0
2011-02-01 14:00:00,36.66,36.74,36.65,36.67,583700.0,27.4735,27.5335,27.466,27.481,583700.0
2011-02-01 14:30:00,36.67,36.67,36.43,36.56,1046200.0,27.481,27.481,27.3012,27.3986,1046200.0
2011-02-01 15:00:00,36.57,36.64,36.2,36.42,1959700.0,27.4061,27.4585,27.1288,27.2937,1959700.0
2011-02-01 15:30:00,36.41,36.54,36.36,36.42,1931800.0,27.2862,27.3836,27.2487,27.2937,1931800.0
2011-02-02 09:30:00,36.46,36.56,36.09,36.17,2099000.0,27.3236,27.3986,27.0464,27.1063,2099000.0
2011-02-02 10:00:00,36.16,36.31,36.14,36.19,716800.0,27.0988,27.2112,27.0838,27.1213,716800.0
2011-02-02 10:30:00,36.19,36.32,36.18,36.22,562200.0,27.1213,27.2187,27.1138,27.1438,562200.0
2011-02-02 11:00:00,36.22,36.27,35.95,35.97,1377300.0,27.1438,27.1813,26.9414,26.9564,1377300.0
2011-02-02 11:30:00,35.98,36.12,35.97,36.07,1108300.0,26.9639,27.0688,26.9564,27.0314,1108300.0
2011-02-02 12:00:00,36.06,36.07,35.96,36.01,762700.0,27.0239,27.0314,26.9489,26.9864,762700.0
2011-02-02 12:30:00,36.01,36.07,35.9,36.05,1088500.0,26.9864,27.0314,26.904,27.0164,1088500.0
2011-02-02 13:00:00,36.05,36.17,36.05,36.05,863200.0,27.0164,27.1063,27.0164,27.0164,863200.0
2011-02-02 13:30:00,36.05,36.06,35.79,35.79,1320100.0,27.0164,27.0239,26.8215,26.8215,1320100.0
2011-02-02 14:00:00,35.79,35.97,35.62,35.73,1963200.0,26.8215,26.9564,26.6941,26.7766,1963200.0
2011-02-02 14:30:00,35.73,35.83,35.61,35.73,1022400.0,26.7766,26.8515,26.6866,26.7766,1022400.0
2011-02-02 15:00:00,35.73,35.87,35.7,35.72,1321600.0,26.7766,26.8815,26.7541,26.7691,1321600.0
2011-02-02 15:30:00,35.72,35.73,35.58,35.67,2147400.0,26.7691,26.7766,26.6642,26.7316,2147400.0
2011-02-03 09:30:00,35.91,35.97,35.23,35.54,2651800.0,26.9115,26.9564,26.4019,26.6342,2651800.0
2011-02-03 10:00:00,35.55,35.59,35.13,35.59,2689400.0,26.6417,26.6717,26.3269,26.6717,2689400.0
2011-02-03 10:30:00,35.59,35.61,35.21,35.35,1782100.0,26.6717,26.6866,26.3869,26.4918,1782100.0
2011-02-03 11:00:00,35.35,35.79,35.22,35.62,1442400.0,26.4918,26.8215,26.3944,26.6941,1442400.0
2011-02-03 11:30:00,35.63,35.8,35.56,35.79,1203900.0,26.7016,26.829,26.6492,26.8215,1203900.0
2011-02-03 12:00:00,35.79,35.79,35.52,35.59,795700.0,26.8215,26.8215,26.6192,26.6717,795700.0
2011-02-03 12:30:00,35.58,35.65,35.53,35.6,606900.0,26.6642,26.7166,26.6267,26.6792,606900.0
2011-02-03 13:00:00,35.59,35.61,35.53,35.6,679400.0,26.6717,26.6866,26.6267,26.6792,679400.0
2011-02-03 13:30:00,35.6,35.62,35.51,35.57,447000.0,26.6792,26.6941,26.6117,26.6567,447000.0
2011-02-03 14:00:00,35.58,35.58,35.51,35.51,355300.0,26.6642,26.6642,26.6117,26.6117,355300.0
2011-02-03 14:30:00,35.52,35.64,35.45,35.55,1030500.0,26.6192,26.7091,26.5667,26.6417,1030500.0
2011-02-03 15:00:00,35.56,35.94,35.55,35.85,1597200.0,26.6492,26.934,26.6417,26.8665,1597200.0
2011-02-03 15:30:00,35.85,36.06,35.82,36.04,3063500.0,26.8665,27.0239,26.844,27.0089,3063500.0
2011-02-04 09:30:00,36.25,36.4,35.89,36.15,1568700.0,27.1663,27.2787,26.8965,27.0913,1568700.0
2011-02-04 10:00:00,36.16,36.4,36.1,36.36,932300.0,27.0988,27.2787,27.0539,27.2487,932300.0
2011-02-04 10:30:00,36.36,36.45,36.23,36.34,977200.0,27.2487,27.3162,27.1513,27.2337,977200.0
2011-02-04 11:00:00,36.34,36.45,36.22,36.44,720300.0,27.2337,27.3162,27.1438,27.3087,720300.0
2011-02-04 11:30:00,36.44,36.48,36.23,36.34,444800.0,27.3087,27.3386,27.1513,27.2337,444800.0
2011-02-04 12:00:00,36.34,36.45,36.29,36.32,325000.0,27.2337,27.3162,27.1962,27.2187,325000.0
2011-02-04 12:30:00,36.33,36.36,36.3,36.32,191500.0,27.2262,27.2487,27.2037,27.2187,191500.0
2011-02-04 13:00:00,36.33,36.38,36.31,36.37,253200.0,27.2262,27.2637,27.2112,27.2562,253200.0
2011-02-04 13:30:00,36.37,36.55,36.33,36.46,377100.0,27.2562,27.3911,27.2262,27.3236,377100.0
2011-02-04 14:00:00,36.45,36.66,36.39,36.52,632200.0,27.3162,27.4735,27.2712,27.3686,632200.0
2011-02-04 14:30:00,36.53,36.67,36.44,36.66,814600.0,27.3761,27.481,27.3087,27.4735,814600.0
2011-02-04 15:00:00,36.66,36.73,36.5,36.52,989600.0,27.4735,27.526,27.3536,27.3686,989600.0
2011-02-04 15:30:00,36.52,36.61,36.44,36.59,1253100.0,27.3686,27.4361,27.3087,27.4211,1253100.0
2011-02-07 09:30:00,36.85,36.95,36.61,36.77,1342700.0,27.6159,27.6909,27.4361,27.556,1342700.0
2011-02-07 10:00:00,36.77,37.09,36.76,36.98,1205800.0,27.556,27.7958,27.5485,27.7133,1205800.0
2011-02-07 10:30:00,36.98,37.09,36.92,36.98,600000.0,27.7133,27.7958,27.6684,27.7133,600000.0
2011-02-07 11:00:00,36.98,37.0,36.9,36.97,496000.0,27.7133,27.7283,27.6534,27.7059,496000.0
2011-02-07 11:30:00,36.96,37.05,36.91,36.97,317300.0,27.6984,27.7658,27.6609,27.7059,317300.0
2011-02-07 12:00:00,36.98,37.01,36.89,36.93,161900.0,27.7133,27.7358,27.6459,27.6759,161900.0
2011-02-07 12:30:00,36.93,37.02,36.9,36.94,244200.0,27.6759,27.7433,27.6534,27.6834,244200.0
2011-02-07 13:00:00,36.95,37.02,36.93,37.02,162100.0,27.6909,27.7433,27.6759,27.7433,162100.0
2011-02-07 13:30:00,37.01,37.05,36.94,37.02,178800.0,27.7358,27.7658,27.6834,27.7433,178800.0
2011-02-07 14:00:00,37.03,37.03,36.85,36.85,367800.0,27.7508,27.7508,27.6159,27.6159,367800.0
2011-02-07 14:30:00,36.85,36.94,36.74,36.79,406500.0,27.6159,27.6834,27.5335,27.571,406500.0
2011-02-07 15:00:00,36.79,36.8,36.66,36.72,539500.0,27.571,27.5785,27.4735,27.5185,539500.0
2011-02-07 15:30:00,36.72,36.76,36.65,36.72,567400.0,27.5185,27.5485,27.466,27.5185,567400.0
2011-02-08 09:30:00,36.97,36.99,36.4,36.85,1234400.0,27.7059,27.7208,27.2787,27.6159,1234400.0
2011-02-08 10:00:00,36.86,37.05,36.81,36.82,825000.0,27.6234,27.7658,27.5859,27.5934,825000.0
2011-02-08 10:30:00,36.83,36.85,36.65,36.8,539700.0,27.6009,27.6159,27.466,27.5785,539700.0
2011-02-08 11:00:00,36.79,36.84,36.68,36.77,352400.0,27.571,27.6084,27.4885,27.556,352400.0
2011-02-08 11:30:00,36.78,36.86,36.77,36.82,219700.0,27.5635,27.6234,27.556,27.5934,219700.0
2011-02-08 12:00:00,36.82,36.95,36.79,36.92,332700.0,27.5934,27.6909,27.571,27.6684,332700.0
2011-02-08 12:30:00,36.92,36.95,36.79,36.86,239500.0,27.6684,27.6909,27.571,27.6234,239500.0
2011-02-08 13:00:00,36.86,36.88,36.75,36.8,277700.0,27.6234,27.6384,27.541,27.5785,277700.0
2011-02-08 13:30:00,36.79,36.79,36.7,36.72,180000.0,27.571,27.571,27.5035,27.5185,180000.0
2011-02-08 14:00:00,36.71,36.75,36.71,36.75,128400.0,27.511,27.541,27.511,27.541,128400.0
2011-02-08 14:30:00,36.75,36.75,36.69,36.74,215200.0,27.541,27.541,27.496,27.5335,215200.0
2011-02-08 15:00:00,36.73,36.75,36.66,36.74,338200.0,27.526,27.541,27.4735,27.5335,338200.0
2011-02-08 15:30:00,36.73,36.93,36.73,36.89,816000.0,27.526,27.6759,27.526,27.6459,816000.0
2011-02-09 09:30:00,36.82,36.91,36.55,36.63,703800.0,27.5934,27.6609,27.3911,27.451,703800.0
2011-02-09 10:00:00,36.63,36.71,36.59,36.68,254900.0,27.451,27.511,27.4211,27.4885,254900.0
2011-02-09 10:30:00,36.67,36.71,36.64,36.68,238900.0,27.481,27.511,27.4585,27.4885,238900.0
2011-02-09 11:00:00,36.67,36.72,36.5,36.61,363300.0,27.481,27.5185,27.3536,27.4361,363300.0
2011-02-09 11:30:00,36.61,36.63,36.45,36.48,460300.0,27.4361,27.451,27.3162,27.3386,460300.0
2011-02-09 12:00:00,36.48,36.49,36.32,36.38,571900.0,27.3386,27.3461,27.2187,27.2637,571900.0
2011-02-09 12:30:00,36.37,36.59,36.32,36.39,524400.0,27.2562,27.4211,27.2187,27.2712,524400.0
2011-02-09 13:00:00,36.4,36.51,36.39,36.46,408700.0,27.2787,27.3611,27.2712,27.3236,408700.0
2011-02-09 13:30:00,36.46,36.52,36.4,36.47,311600.0,27.3236,27.3686,27.2787,27.3311,311600.0
2011-02-09 14:00:00,36.47,36.47,36.35,36.35,271600.0,27.3311,27.3311,27.2412,27.2412,271600.0
2011-02-09 14:30:00,36.36,36.37,36.28,36.35,473500.0,27.2487,27.2562,27.1888,27.2412,473500.0
2011-02-09 15:00:00,36.35,36.42,36.31,36.36,317100.0,27.2412,27.2937,27.2112,27.2487,317100.0
2011-02-09 15:30:00,36.35,36.52,36.34,36.38,654900.0,27.2412,27.3686,27.2337,27.2637,654900.0
2011-02-10 09:30:00,36.17,36.36,36.11,36.19,721300.0,27.1063,27.2487,27.0614,27.1213,721300.0
2011-02-10 10:00:00,36.19,36.64,36.15,36.27,1001500.0,27.1213,27.4585,27.0913,27.1813,1001500.0
2011-02-10 10:30:00,36.27,36.33,36.18,36.23,521100.0,27.1813,27.2262,27.1138,27.1513,521100.0
2011-02-10 11:00:00,36.24,36.29,36.15,36.23,343100.0,27.1588,27.1962,27.0913,27.1513,343100.0
2011-02-10 11:30:00,36.22,36.26,36.18,36.2,370500.0,27.1438,27.1738,27.1138,27.1288,370500.0
2011-02-10 12:00:00,36.21,36.22,36.16,36.17,421900.0,27.1363,27.1438,27.0988,27.1063,421900.0
2011-02-10 12:30:00,36.16,36.35,36.16,36.26,516500.0,27.0988,27.2412,27.0988,27.1738,516500.0
2011-02-10 13:00:00,36.26,36.29,36.15,36.16,379800.0,27.1738,27.1962,27.0913,27.0988,379800.0
2011-02-10 13:30:00,36.16,36.18,36.05,36.09,361800.0,27.0988,27.1138,27.0164,27.0464,361800.0
2011-02-10 14:00:00,36.09,36.21,36.05,36.08,463100.0,27.0464,27.1363,27.0164,27.0389,463100.0
2011-02-10 14:30:00,36.09,36.12,35.77,35.78,2031300.0,27.0464,27.0688,26.8066,26.814,2031300.0
2011-02-10 15:00:00,35.77,35.83,35.52,35.63,2192800.0,26.8066,26.8515,26.6192,26.7016,2192800.0
2011-02-10 15:30:00,35.64,35.95,35.61,35.87,1456100.0,26.7091,26.9414,26.6866,26.8815,1456100.0
2011-02-11 09:30:00,35.76,36.07,35.55,36.0,773300.0,26.7991,27.0314,26.6417,26.9789,773300.0
2011-02-11 10:00:00,36.0,36.19,35.99,36.17,811500.0,26.9789,27.1213,26.9714,27.1063,811500.0
2011-02-11 10:30:00,36.19,36.28,36.14,36.21,991700.0,27.1213,27.1888,27.0838,27.1363,991700.0
2011-02-11 11:00:00,36.2,36.29,36.08,36.12,1335300.0,27.1288,27.1962,27.0389,27.0688,1335300.0
2011-02-11 11:30:00,36.12,36.23,36.08,36.12,994700.0,27.0688,27.1513,27.0389,27.0688,994700.0
2011-02-11 12:00:00,36.13,36.23,36.12,36.22,1564000.0,27.0763,27.1513,27.0688,27.1438,1564000.0
2011-02-11 12:30:00,36.23,36.27,36.18,36.22,463600.0,27.1513,27.1813,27.1138,27.1438,463600.0
2011-02-11 13:00:00,36.23,36.34,36.2,36.24,709400.0,27.1513,27.2337,27.1288,27.1588,709400.0
2011-02-11 13:30:00,36.23,36.3,36.18,36.23,752500.0,27.1513,27.2037,27.1138,27.1513,752500.0
2011-02-11 14:00:00,36.25,36.35,36.21,36.31,419100.0,27.1663,27.2412,27.1363,27.2112,419100.0
2011-02-11 14:30:00,36.32,36.56,36.31,36.45,869900.0,27.2187,27.3986,27.2112,27.3162,869900.0
2011-02-11 15:00:00,36.45,36.57,36.39,36.48,820400.0,27.3162,27.4061,27.2712,27.3386,820400.0
2011-02-11 15:30:00,36.47,36.55,36.35,36.44,1515300.0,27.3311,27.3911,27.2412,27.3087,1515300.0
2011-02-14 09:30:00,36.55,36.56,35.47,36.43,735700.0,27.3911,27.3986,26.5817,27.3012,735700.0
2011-02-14 10:00:00,36.42,36.42,36.15,36.22,654400.0,27.2937,27.2937,27.0913,27.1438,654400.0
2011-02-14 10:30:00,36.22,36.35,36.22,36.29,409900.0,27.1438,27.2412,27.1438,27.1962,409900.0
2011-02-14 11:00:00,36.29,36.47,36.25,36.32,365800.0,27.1962,27.3311,27.1663,27.2187,365800.0
2011-02-14 11:30:00,36.32,36.55,36.28,36.38,377400.0,27.2187,27.3911,27.1888,27.2637,377400.0
2011-02-14 12:00:00,36.38,36.46,36.3,36.39,298100.0,27.2637,27.3236,27.2037,27.2712,298100.0
2011-02-14 12:30:00,36.39,36.42,36.32,36.33,249200.0,27.2712,27.2937,27.2187,27.2262,249200.0
2011-02-14 13:00:00,36.33,36.47,36.28,36.47,299300.0,27.2262,27.3311,27.1888,27.3311,299300.0
2011-02-14 13:30:00,36.47,36.48,36.28,36.31,356900.0,27.3311,27.3386,27.1888,27.2112,356900.0
2011-02-14 14:00:00,36.31,36.44,36.28,36.35,377800.0,27.2112,27.3087,27.1888,27.2412,377800.0
2011-02-14 14:30:00,36.35,36.41,36.33,36.4,458300.0,27.2412,27.2862,27.2262,27.2787,458300.0
2011-02-14 15:00:00,36.4,36.46,36.33,36.45,461800.0,27.2787,27.3236,27.2262,27.3162,461800.0
2011-02-14 15:30:00,36.46,36.53,36.28,36.3,1142900.0,27.3236,27.3761,27.1888,27.2037,1142900.0
2011-02-15 09:30:00,36.16,36.41,36.13,36.26,972200.0,27.0988,27.2862,27.0763,27.1738,972200.0
2011-02-15 10:00:00,36.26,36.26,36.02,36.05,722900.0,27.1738,27.1738,26.9939,27.0164,722900.0
2011-02-15 10:30:00,36.05,36.11,35.95,36.02,607000.0,27.0164,27.0614,26.9414,26.9939,607000.0
2011-02-15 11:00:00,36.02,36.06,35.8,35.88,1659900.0,26.9939,27.0239,26.829,26.889,1659900.0
2011-02-15 11:30:00,35.88,35.96,35.86,35.89,695600.0,26.889,26.9489,26.874,26.8965,695600.0
2011-02-15 12:00:00,35.89,36.1,35.87,36.02,598000.0,26.8965,27.0539,26.8815,26.9939,598000.0
2011-02-15 12:30:00,36.02,36.2,36.02,36.12,428800.0,26.9939,27.1288,26.9939,27.0688,428800.0
2011-02-15 13:00:00,36.12,36.2,36.06,36.14,272500.0,27.0688,27.1288,27.0239,27.0838,272500.0
2011-02-15 13:30:00,36.15,36.2,36.11,36.11,225900.0,27.0913,27.1288,27.0614,27.0614,225900.0
2011-02-15 14:00:00,36.12,36.15,36.0,36.06,427400.0,27.0688,27.0913,26.9789,27.0239,427400.0
2011-02-15 14:30:00,36.06,36.11,35.97,36.04,505300.0,27.0239,27.0614,26.9564,27.0089,505300.0
2011-02-15 15:00:00,36.04,36.05,35.98,36.01,566200.0,27.0089,27.0164,26.9639,26.9864,566200.0
2011-02-15 15:30:00,36.01,36.1,35.97,36.09,929100.0,26.9864,27.0539,26.9564,27.0464,929100.0
2011-02-16 09:30:00,36.11,36.48,36.01,36.38,652000.0,27.0614,27.3386,26.9864,27.2637,652000.0
2011-02-16 10:00:00,36.38,36.51,36.18,36.42,988600.0,27.2637,27.3611,27.1138,27.2937,988600.0
2011-02-16 10:30:00,36.42,36.6,36.4,36.48,620300.0,27.2937,27.4286,27.2787,27.3386,620300.0
2011-02-16 11:00:00,36.48,36.5,36.26,36.37,464100.0,27.3386,27.3536,27.1738,27.2562,464100.0
2011-02-16 11:30:00,36.37,36.43,36.26,36.31,543600.0,27.2562,27.3012,27.1738,27.2112,543600.0
2011-02-16 12:00:00,36.3,36.35,36.25,36.31,560800.0,27.2037,27.2412,27.1663,27.2112,560800.0
2011-02-16 12:30:00,36.32,36.48,36.31,36.41,341000.0,27.2187,27.3386,27.2112,27.2862,341000.0
2011-02-16 13:00:00,36.42,36.58,36.41,36.44,536500.0,27.2937,27.4136,27.2862,27.3087,536500.0
2011-02-16 13:30:00,36.45,36.49,36.35,36.49,375300.0,27.3162,27.3461,27.2412,27.3461,375300.0
2011-02-16 14:00:00,36.48,36.75,36.45,36.64,871600.0,27.3386,27.541,27.3162,27.4585,871600.0
2011-02-16 14:30:00,36.64,36.78,36.58,36.63,582600.0,27.4585,27.5635,27.4136,27.451,582600.0
2011-02-16 15:00:00,36.63,36.75,36.6,36.68,495400.0,27.451,27.541,27.4286,27.4885,495400.0
2011-02-16 15:30:00,36.68,36.84,36.65,36.74,1064500.0,27.4885,27.6084,27.466,27.5335,1064500.0
2011-02-17 09:30:00,36.55,36.7,36.31,36.42,503300.0,27.3911,27.5035,27.2112,27.2937,503300.0
2011-02-17 10:00:00,36.43,36.46,36.36,36.39,747200.0,27.3012,27.3236,27.2487,27.2712,747200.0
2011-02-17 10:30:00,36.39,36.48,36.35,36.4,560100.0,27.2712,27.3386,27.2412,27.2787,560100.0
2011-02-17 11:00:00,36.4,36.68,36.4,36.68,547300.0,27.2787,27.4885,27.2787,27.4885,547300.0
2011-02-17 11:30:00,36.68,36.68,36.46,36.46,292600.0,27.4885,27.4885,27.3236,27.3236,292600.0
2011-02-17 12:00:00,36.47,36.48,36.4,36.4,209200.0,27.3311,27.3386,27.2787,27.2787,209200.0
2011-02-17 12:30:00,36.41,36.46,36.4,36.42,206000.0,27.2862,27.3236,27.2787,27.2937,206000.0
2011-02-17 13:00:00,36.41,36.51,36.4,36.46,256400.0,27.2862,27.3611,27.2787,27.3236,256400.0
2011-02-17 13:30:00,36.47,36.49,36.3,36.44,466400.0,27.3311,27.3461,27.2037,27.3087,466400.0
2011-02-17 14:00:00,36.43,36.47,36.35,36.39,563900.0,27.3012,27.3311,27.2412,27.2712,563900.0
2011-02-17 14:30:00,36.39,36.4,36.35,36.36,286300.0,27.2712,27.2787,27.2412,27.2487,286300.0
2011-02-17 15:00:00,36.36,36.47,36.35,36.43,639100.0,27.2487,27.3311,27.2412,27.3012,639100.0
2011-02-17 15:30:00,36.43,36.44,36.31,36.36,1600400.0,27.3012,27.3087,27.2112,27.2487,1600400.0
2011-02-18 09:30:00,36.42,36.61,36.38,36.45,772500.0,27.2937,27.4361,27.2637,27.3162,772500.0
2011-02-18 10:00:00,36.5,36.54,36.43,36.52,296200.0,27.3536,27.3836,27.3012,27.3686,296200.0
2011-02-18 10:30:00,36.52,36.58,36.44,36.54,453100.0,27.3686,27.4136,27.3087,27.3836,453100.0
2011-02-18 11:00:00,36.54,36.56,36.42,36.49,377300.0,27.3836,27.3986,27.2937,27.3461,377300.0
2011-02-18 11:30:00,36.49,36.58,36.46,36.49,293900.0,27.3461,27.4136,27.3236,27.3461,293900.0
2011-02-18 12:00:00,36.5,36.63,36.49,36.57,303400.0,27.3536,27.451,27.3461,27.4061,303400.0
2011-02-18 12:30:00,36.57,36.76,36.57,36.59,820100.0,27.4061,27.5485,27.4061,27.4211,820100.0
2011-02-18 13:00:00,36.58,36.64,36.45,36.58,626700.0,27.4136,27.4585,27.3162,27.4136,626700.0
2011-02-18 13:30:00,36.58,36.64,36.5,36.58,297500.0,27.4136,27.4585,27.3536,27.4136,297500.0
2011-02-18 14:00:00,36.58,36.63,36.42,36.49,329200.0,27.4136,27.451,27.2937,27.3461,329200.0
2011-02-18 14:30:00,36.48,36.53,36.38,36.49,648000.0,27.3386,27.3761,27.2637,27.3461,648000.0
2011-02-18 15:00:00,36.49,36.52,36.41,36.51,280200.0,27.3461,27.3686,27.2862,27.3611,280200.0
2011-02-18 15:30:00,36.51,36.53,36.44,36.5,985000.0,27.3611,27.3761,27.3087,27.3536,985000.0
2011-02-22 09:30:00,35.8,36.05,35.53,35.82,1919300.0,26.829,27.0164,26.6267,26.844,1919300.0
2011-02-22 10:00:00,35.82,35.92,35.77,35.85,928700.0,26.844,26.919,26.8066,26.8665,928700.0
2011-02-22 10:30:00,35.86,36.15,35.84,36.05,530800.0,26.874,27.0913,26.859,27.0164,530800.0
2011-02-22 11:00:00,36.06,36.1,35.81,35.83,834200.0,27.0239,27.0539,26.8365,26.8515,834200.0
2011-02-22 11:30:00,35.84,35.93,35.7,35.77,860200.0,26.859,26.9265,26.7541,26.8066,860200.0
2011-02-22 12:00:00,35.75,35.89,35.62,35.86,1034200.0,26.7916,26.8965,26.6941,26.874,1034200.0
2011-02-22 12:30:00,35.86,35.86,35.57,35.6,920100.0,26.874,26.874,26.6567,26.6792,920100.0
2011-02-22 13:00:00,35.6,35.63,35.45,35.52,782200.0,26.6792,26.7016,26.5667,26.6192,782200.0
2011-02-22 13:30:00,35.51,35.66,35.47,35.57,769500.0,26.6117,26.7241,26.5817,26.6567,769500.0
2011-02-22 14:00:00,35.57,35.69,35.57,35.59,1094000.0,26.6567,26.7466,26.6567,26.6717,1094000.0
2011-02-22 14:30:00,35.6,35.79,35.59,35.77,612000.0,26.6792,26.8215,26.6717,26.8066,612000.0
2011-02-22 15:00:00,35.77,35.78,35.58,35.68,1038600.0,26.8066,26.814,26.6642,26.7391,1038600.0
2011-02-22 15:30:00,35.68,35.81,35.61,35.74,1626400.0,26.7391,26.8365,26.6866,26.7841,1626400.0
2011-02-23 09:30:00,35.78,35.94,35.55,35.56,1386400.0,26.814,26.934,26.6417,26.6492,1386400.0
2011-02-23 10:00:00,35.57,35.62,35.15,35.31,2174000.0,26.6567,26.6941,26.3419,26.4618,2174000.0
2011-02-23 10:30:00,35.3,35.42,35.14,35.24,1257300.0,26.4543,26.5443,26.3344,26.4094,1257300.0
2011-02-23 11:00:00,35.24,35.37,35.11,35.12,770400.0,26.4094,26.5068,26.3119,26.3194,770400.0
2011-02-23 11:30:00,35.13,35.2,34.7,34.7,2516100.0,26.3269,26.3794,26.0047,26.0047,2516100.0
2011-02-23 12:00:00,34.72,34.8,34.18,34.3,3038100.0,26.0197,26.0796,25.615,25.7049,3038100.0
2011-02-23 12:30:00,34.3,34.35,33.8,34.12,3827000.0,25.7049,25.7424,25.3302,25.57,3827000.0
2011-02-23 13:00:00,34.12,34.44,34.06,34.24,2366900.0,25.57,25.8098,25.5251,25.6599,2366900.0
2011-02-23 13:30:00,34.24,34.53,34.21,34.49,1521200.0,25.6599,25.8773,25.6375,25.8473,1521200.0
2011-02-23 14:00:00,34.51,34.64,34.36,34.44,1121400.0,25.8623,25.9597,25.7499,25.8098,1121400.0
2011-02-23 14:30:00,34.44,34.96,34.44,34.88,1769900.0,25.8098,26.1995,25.8098,26.1396,1769900.0
2011-02-23 15:00:00,34.87,35.21,34.83,35.03,1730100.0,26.1321,26.3869,26.1021,26.252,1730100.0
2011-02-23 15:30:00,35.03,35.12,34.39,34.58,3367000.0,26.252,26.3194,25.7724,25.9148,3367000.0
2011-02-24 09:30:00,34.83,35.0,34.37,34.79,4264200.0,26.1021,26.2295,25.7574,26.0721,4264200.0
2011-02-24 10:00:00,34.79,34.82,33.66,33.68,4594600.0,26.0721,26.0946,25.2253,25.2403,4594600.0
2011-02-24 10:30:00,33.68,33.97,32.75,33.37,11527800.0,25.2403,25.4576,24.5433,25.008,11527800.0
2011-02-24 11:00:00,33.37,33.69,33.28,33.68,4805200.0,25.008,25.2478,24.9405,25.2403,4805200.0
2011-02-24 11:30:00,33.68,33.78,33.15,33.32,3221000.0,25.2403,25.3152,24.8431,24.9705,3221000.0
2011-02-24 12:00:00,33.33,33.42,33.07,33.13,2102800.0,24.978,25.0454,24.7831,24.8281,2102800.0
2011-02-24 12:30:00,33.12,33.24,33.0,33.06,2455200.0,24.8206,24.9105,24.7307,24.7756,2455200.0
2011-02-24 13:00:00,33.06,33.08,32.52,32.54,5998800.0,24.7756,24.7906,24.371,24.3859,5998800.0
2011-02-24 13:30:00,32.53,32.67,32.05,32.27,4182600.0,24.3785,24.4834,24.0187,24.1836,4182600.0
2011-02-24 14:00:00,32.27,32.83,32.12,32.73,4623100.0,24.1836,24.6033,24.0712,24.5283,4623100.0
2011-02-24 14:30:00,32.73,33.1,32.72,32.91,3054200.0,24.5283,24.8056,24.5208,24.6632,3054200.0
2011-02-24 15:00:00,32.91,33.18,32.76,33.16,2896400.0,24.6632,24.8656,24.5508,24.8506,2896400.0
2011-02-24 15:30:00,33.15,33.33,32.99,33.02,5279400.0,24.8431,24.978,24.7232,24.7457,5279400.0
2011-02-25 09:30:00,33.62,33.98,33.6,33.98,5757700.0,25.1953,25.4651,25.1803,25.4651,5757700.0
2011-02-25 10:00:00,33.97,34.2,33.75,33.96,3719200.0,25.4576,25.63,25.2927,25.4501,3719200.0
2011-02-25 10:30:00,33.96,34.04,33.76,33.8,1642400.0,25.4501,25.5101,25.3002,25.3302,1642400.0
2011-02-25 11:00:00,33.81,33.87,33.5,33.63,2519900.0,25.3377,25.3827,25.1054,25.2028,2519900.0
2011-02-25 11:30:00,33.62,33.8,33.43,33.48,2018400.0,25.1953,25.3302,25.0529,25.0904,2018400.0
2011-02-25 12:00:00,33.49,33.5,33.1,33.11,2122000.0,25.0979,25.1054,24.8056,24.8131,2122000.0
2011-02-25 12:30:00,33.11,33.36,33.05,33.3,1473000.0,24.8131,25.0005,24.7681,24.9555,1473000.0
2011-02-25 13:00:00,33.31,33.48,33.11,33.36,1064100.0,24.963,25.0904,24.8131,25.0005,1064100.0
2011-02-25 13:30:00,33.35,33.39,33.25,33.27,529200.0,24.993,25.0229,24.918,24.933,529200.0
2011-02-25 14:00:00,33.27,33.28,33.11,33.24,1163600.0,24.933,24.9405,24.8131,24.9105,1163600.0
2011-02-25 14:30:00,33.24,33.34,33.19,33.31,677000.0,24.9105,24.9855,24.8731,24.963,677000.0
2011-02-25 15:00:00,33.31,33.46,33.25,33.32,1471700.0,24.963,25.0754,24.918,24.9705,1471700.0
2011-02-25 15:30:00,33.31,33.33,33.16,33.23,1724700.0,24.963,24.978,24.8506,24.903,1724700.0
2011-02-28 09:30:00,33.49,33.55,32.86,32.97,3052500.0,25.0979,25.1429,24.6258,24.7082,3052500.0
2011-02-28 10:00:00,32.97,33.32,32.87,33.24,2337200.0,24.7082,24.9705,24.6333,24.9105,2337200.0
2011-02-28 10:30:00,33.25,33.35,33.14,33.29,1226500.0,24.918,24.993,24.8356,24.948,1226500.0
2011-02-28 11:00:00,33.3,33.36,33.15,33.28,670200.0,24.9555,25.0005,24.8431,24.9405,670200.0
2011-02-28 11:30:00,33.28,33.69,33.26,33.67,1101300.0,24.9405,25.2478,24.9255,25.2328,1101300.0
2011-02-28 12:00:00,33.67,33.74,33.29,33.34,776000.0,25.2328,25.2852,24.948,24.9855,776000.0
2011-02-28 12:30:00,33.35,33.43,33.22,33.33,760200.0,24.993,25.0529,24.8955,24.978,760200.0
2011-02-28 13:00:00,33.33,33.44,33.22,33.36,1024600.0,24.978,25.0604,24.8955,25.0005,1024600.0
2011-02-28 13:30:00,33.36,33.37,33.26,33.32,733200.0,25.0005,25.008,24.9255,24.9705,733200.0
2011-02-28 14:00:00,33.31,33.5,33.25,33.42,353300.0,24.963,25.1054,24.918,25.0454,353300.0
2011-02-28 14:30:00,33.41,33.42,33.29,33.36,653100.0,25.0379,25.0454,24.948,25.0005,653100.0
2011-02-28 15:00:00,33.36,33.44,33.28,33.41,689800.0,25.0005,25.0604,24.9405,25.0379,689800.0
2011-02-28 15:30:00,33.41,33.56,33.38,33.55,1099400.0,25.0379,25.1503,25.0155,25.1429,1099400.0
2011-03-01 09:30:00,33.79,33.79,32.96,33.05,2683100.0,25.3227,25.3227,24.7007,24.7681,2683100.0
2011-03-01 10:00:00,33.05,33.29,32.9,32.97,1592200.0,24.7681,24.948,24.6557,24.7082,1592200.0
2011-03-01 10:30:00,32.96,33.52,32.88,33.27,4724700.0,24.7007,25.1204,24.6407,24.933,4724700.0
2011-03-01 11:00:00,33.27,33.39,33.22,33.3,1009000.0,24.933,25.0229,24.8955,24.9555,1009000.0
2011-03-01 11:30:00,33.3,33.4,32.89,32.91,1322600.0,24.9555,25.0304,24.6482,24.6632,1322600.0
2011-03-01 12:00:00,32.91,33.13,32.77,32.78,1671200.0,24.6632,24.8281,24.5583,24.5658,1671200.0
2011-03-01 12:30:00,32.78,33.04,32.77,32.96,1036400.0,24.5658,24.7607,24.5583,24.7007,1036400.0
2011-03-01 13:00:00,32.95,32.95,32.45,32.46,2286400.0,24.6932,24.6932,24.3185,24.326,2286400.0
2011-03-01 13:30:00,32.45,32.84,32.43,32.75,1698400.0,24.3185,24.6108,24.3035,24.5433,1698400.0
2011-03-01 14:00:00,32.76,32.9,32.73,32.79,1898400.0,24.5508,24.6557,24.5283,24.5733,1898400.0
2011-03-01 14:30:00,32.79,32.93,32.74,32.8,1192000.0,24.5733,24.6782,24.5358,24.5808,1192000.0
2011-03-01 15:00:00,32.8,32.94,32.75,32.89,1482800.0,24.5808,24.6857,24.5433,24.6482,1482800.0
2011-03-01 15:30:00,32.88,32.98,32.84,32.91,2253500.0,24.6407,24.7157,24.6108,24.6632,2253500.0
2011-03-02 09:30:00,32.87,32.98,32.73,32.85,1548100.0,24.6333,24.7157,24.5283,24.6183,1548100.0
2011-03-02 10:00:00,32.84,33.17,32.59,32.64,1924700.0,24.6108,24.8581,24.4234,24.4609,1924700.0
2011-03-02 10:30:00,32.65,33.09,32.6,32.94,1051400.0,24.4684,24.7981,24.4309,24.6857,1051400.0
2011-03-02 11:00:00,32.93,32.99,32.74,32.83,835600.0,24.6782,24.7232,24.5358,24.6033,835600.0
2011-03-02 11:30:00,32.83,32.9,32.66,32.66,976300.0,24.6033,24.6557,24.4759,24.4759,976300.0
2011-03-02 12:00:00,32.66,32.9,32.62,32.77,997100.0,24.4759,24.6557,24.4459,24.5583,997100.0
2011-03-02 12:30:00,32.78,32.82,32.69,32.81,457400.0,24.5658,24.5958,24.4984,24.5883,457400.0
2011-03-02 13:00:00,32.81,32.94,32.77,32.89,628800.0,24.5883,24.6857,24.5583,24.6482,628800.0
2011-03-02 13:30:00,32.88,32.96,32.78,32.9,593400.0,24.6407,24.7007,24.5658,24.6557,593400.0
2011-03-02 14:00:00,32.91,32.97,32.77,32.92,857900.0,24.6632,24.7082,24.5583,24.6707,857900.0
2011-03-02 14:30:00,32.92,33.04,32.83,32.98,991500.0,24.6707,24.7607,24.6033,24.7157,991500.0
2011-03-02 15:00:00,32.98,33.1,32.94,32.95,1278400.0,24.7157,24.8056,24.6857,24.6932,1278400.0
2011-03-02 15:30:00,32.96,33.01,32.83,32.88,1183200.0,24.7007,24.7382,24.6033,24.6407,1183200.0
2011-03-03 09:30:00,33.03,33.17,33.0,33.09,1483600.0,24.7532,24.8581,24.7307,24.7981,1483600.0
2011-03-03 10:00:00,33.09,33.15,32.94,32.95,1701700.0,24.7981,24.8431,24.6857,24.6932,1701700.0
2011-03-03 10:30:00,32.95,33.0,32.65,32.76,2375900.0,24.6932,24.7307,24.4684,24.5508,2375900.0
2011-03-03 11:00:00,32.76,32.92,32.72,32.87,1120100.0,24.5508,24.6707,24.5208,24.6333,1120100.0
2011-03-03 11:30:00,32.86,33.08,32.82,32.99,1049200.0,24.6258,24.7906,24.5958,24.7232,1049200.0
2011-03-03 12:00:00,32.99,33.07,32.95,33.0,670300.0,24.7232,24.7831,24.6932,24.7307,670300.0
2011-03-03 12:30:00,33.0,33.14,32.89,33.01,1016100.0,24.7307,24.8356,24.6482,24.7382,1016100.0
2011-03-03 13:00:00,33.01,33.04,32.95,33.03,473200.0,24.7382,24.7607,24.6932,24.7532,473200.0
2011-03-03 13:30:00,33.03,33.12,32.96,33.04,653000.0,24.7532,24.8206,24.7007,24.7607,653000.0
2011-03-03 14:00:00,33.04,33.14,33.03,33.13,639500.0,24.7607,24.8356,24.7532,24.8281,639500.0
2011-03-03 14:30:00,33.14,33.14,33.01,33.05,761400.0,24.8356,24.8356,24.7382,24.7681,761400.0
2011-03-03 15:00:00,33.05,33.05,32.94,33.01,1073900.0,24.7681,24.7681,24.6857,24.7382,1073900.0
2011-03-03 15:30:00,33.01,33.03,32.95,32.99,1697800.0,24.7382,24.7532,24.6932,24.7232,1697800.0
2011-03-04 09:30:00,33.09,33.1,32.79,32.86,1268400.0,24.7981,24.8056,24.5733,24.6258,1268400.0
2011-03-04 10:00:00,32.86,32.87,32.51,32.51,2062700.0,24.6258,24.6333,24.3635,24.3635,2062700.0
2011-03-04 10:30:00,32.51,32.81,32.29,32.72,2227200.0,24.3635,24.5883,24.1986,24.5208,2227200.0
2011-03-04 11:00:00,32.72,32.76,32.62,32.67,620700.0,24.5208,24.5508,24.4459,24.4834,620700.0
2011-03-04 11:30:00,32.68,32.78,32.65,32.66,699800.0,24.4909,24.5658,24.4684,24.4759,699800.0
2011-03-04 12:00:00,32.66,32.69,32.34,32.54,1518500.0,24.4759,24.4984,24.2361,24.3859,1518500.0
2011-03-04 12:30:00,32.55,32.57,32.32,32.45,2095000.0,24.3934,24.4084,24.2211,24.3185,2095000.0
2011-03-04 13:00:00,32.45,32.51,32.37,32.43,1110200.0,24.3185,24.3635,24.2585,24.3035,1110200.0
2011-03-04 13:30:00,32.44,32.44,32.17,32.26,2436500.0,24.311,24.311,24.1087,24.1761,2436500.0
2011-03-04 14:00:00,32.24,32.28,32.01,32.09,2623900.0,24.1611,24.1911,23.9888,24.0487,2623900.0
2011-03-04 14:30:00,32.1,32.35,32.06,32.3,1145200.0,24.0562,24.2436,24.0262,24.2061,1145200.0
2011-03-04 15:00:00,32.3,32.42,32.09,32.19,2067500.0,24.2061,24.296,24.0487,24.1236,2067500.0
2011-03-04 15:30:00,32.19,32.43,32.18,32.42,2207700.0,24.1236,24.3035,24.1162,24.296,2207700.0
2011-03-07 09:30:00,32.42,32.5,32.15,32.24,1233300.0,24.296,24.356,24.0937,24.1611,1233300.0
2011-03-07 10:00:00,32.25,32.25,32.02,32.12,1363600.0,24.1686,24.1686,23.9962,24.0712,1363600.0
2011-03-07 10:30:00,32.13,32.14,31.85,31.93,1658500.0,24.0787,24.0862,23.8688,23.9288,1658500.0
2011-03-07 11:00:00,31.92,31.98,31.85,31.89,1192100.0,23.9213,23.9663,23.8688,23.8988,1192100.0
2011-03-07 11:30:00,31.89,31.95,31.84,31.86,922500.0,23.8988,23.9438,23.8614,23.8763,922500.0
2011-03-07 12:00:00,31.86,31.94,31.85,31.9,700900.0,23.8763,23.9363,23.8688,23.9063,700900.0
2011-03-07 12:30:00,31.9,31.91,31.62,31.64,935300.0,23.9063,23.9138,23.6965,23.7115,935300.0
2011-03-07 13:00:00,31.64,31.78,31.6,31.64,759200.0,23.7115,23.8164,23.6815,23.7115,759200.0
2011-03-07 13:30:00,31.64,31.75,31.6,31.73,687400.0,23.7115,23.7939,23.6815,23.7789,687400.0
2011-03-07 14:00:00,31.72,31.76,31.56,31.63,786500.0,23.7714,23.8014,23.6515,23.704,786500.0
2011-03-07 14:30:00,31.63,31.67,31.54,31.55,704700.0,23.704,23.734,23.6365,23.644,704700.0
2011-03-07 15:00:00,31.54,31.72,31.52,31.66,1050800.0,23.6365,23.7714,23.6215,23.7265,1050800.0
2011-03-07 15:30:00,31.65,31.79,31.62,31.69,1799300.0,23.719,23.8239,23.6965,23.7489,1799300.0
2011-03-08 09:30:00,31.74,32.4,31.69,32.4,1986300.0,23.7864,24.281,23.7489,24.281,1986300.0
2011-03-08 10:00:00,32.4,32.41,32.24,32.26,1897700.0,24.281,24.2885,24.1611,24.1761,1897700.0
2011-03-08 10:30:00,32.27,32.51,32.2,32.38,1180400.0,24.1836,24.3635,24.1311,24.266,1180400.0
2011-03-08 11:00:00,32.39,32.56,32.34,32.56,964400.0,24.2735,24.4009,24.2361,24.4009,964400.0
2011-03-08 11:30:00,32.56,32.57,32.41,32.53,778600.0,24.4009,24.4084,24.2885,24.3785,778600.0
2011-03-08 12:00:00,32.52,32.54,32.45,32.51,590700.0,24.371,24.3859,24.3185,24.3635,590700.0
2011-03-08 12:30:00,32.51,32.52,32.41,32.51,394700.0,24.3635,24.371,24.2885,24.3635,394700.0
2011-03-08 13:00:00,32.5,32.58,32.5,32.57,358600.0,24.356,24.4159,24.356,24.4084,358600.0
2011-03-08 13:30:00,32.58,32.63,32.56,32.6,407800.0,24.4159,24.4534,24.4009,24.4309,407800.0
2011-03-08 14:00:00,32.6,32.62,32.48,32.59,457700.0,24.4309,24.4459,24.341,24.4234,457700.0
2011-03-08 14:30:00,32.59,32.64,32.53,32.6,361100.0,24.4234,24.4609,24.3785,24.4309,361100.0
2011-03-08 15:00:00,32.6,32.77,32.58,32.75,936800.0,24.4309,24.5583,24.4159,24.5433,936800.0
2011-03-08 15:30:00,32.76,32.82,32.68,32.69,2024800.0,24.5508,24.5958,24.4909,24.4984,2024800.0
2011-03-09 09:30:00,32.74,32.75,32.46,32.61,1296200.0,24.5358,24.5433,24.326,24.4384,1296200.0
2011-03-09 10:00:00,32.61,32.73,32.53,32.72,543000.0,24.4384,24.5283,24.3785,24.5208,543000.0
2011-03-09 10:30:00,32.72,32.73,32.5,32.6,753400.0,24.5208,24.5283,24.356,24.4309,753400.0
2011-03-09 11:00:00,32.59,32.65,32.5,32.52,582600.0,24.4234,24.4684,24.356,24.371,582600.0
2011-03-09 11:30:00,32.51,32.76,32.48,32.64,759300.0,24.3635,24.5508,24.341,24.4609,759300.0
2011-03-09 12:00:00,32.64,32.72,32.45,32.47,624600.0,24.4609,24.5208,24.3185,24.3335,624600.0
2011-03-09 12:30:00,32.47,32.62,32.46,32.51,478000.0,24.3335,24.4459,24.326,24.3635,478000.0
2011-03-09 13:00:00,32.51,32.57,32.45,32.46,603100.0,24.3635,24.4084,24.3185,24.326,603100.0
2011-03-09 13:30:00,32.45,32.46,32.17,32.17,868400.0,24.3185,24.326,24.1087,24.1087,868400.0
2011-03-09 14:00:00,32.16,32.32,32.15,32.28,567300.0,24.1012,24.2211,24.0937,24.1911,567300.0
2011-03-09 14:30:00,32.28,32.3,32.1,32.2,1006700.0,24.1911,24.2061,24.0562,24.1311,1006700.0
2011-03-09 15:00:00,32.2,32.31,32.18,32.25,827800.0,24.1311,24.2136,24.1162,24.1686,827800.0
2011-03-09 15:30:00,32.25,32.28,32.12,32.25,1683900.0,24.1686,24.1911,24.0712,24.1686,1683900.0
2011-03-10 09:30:00,31.42,31.53,30.95,31.22,8777900.0,23.5466,23.629,23.1944,23.3967,8777900.0
2011-03-10 10:00:00,31.22,31.72,31.11,31.55,4118000.0,23.3967,23.7714,23.3143,23.644,4118000.0
2011-03-10 10:30:00,31.57,31.75,31.42,31.69,2872100.0,23.659,23.7939,23.5466,23.7489,2872100.0
2011-03-10 11:00:00,31.69,31.78,31.63,31.64,1783700.0,23.7489,23.8164,23.704,23.7115,1783700.0
2011-03-10 11:30:00,31.64,31.75,31.55,31.61,1604600.0,23.7115,23.7939,23.644,23.689,1604600.0
2011-03-10 12:00:00,31.62,31.62,31.41,31.51,1661900.0,23.6965,23.6965,23.5391,23.614,1661900.0
2011-03-10 12:30:00,31.51,31.63,31.46,31.55,1340700.0,23.614,23.704,23.5766,23.644,1340700.0
2011-03-10 13:00:00,31.54,31.65,31.4,31.4,1189000.0,23.6365,23.719,23.5316,23.5316,1189000.0
2011-03-10 13:30:00,31.41,31.55,31.35,31.49,1554400.0,23.5391,23.644,23.4941,23.5991,1554400.0
2011-03-10 14:00:00,31.49,31.53,31.34,31.34,1115300.0,23.5991,23.629,23.4866,23.4866,1115300.0
2011-03-10 14:30:00,31.33,31.47,31.32,31.45,1367300.0,23.4792,23.5841,23.4717,23.5691,1367300.0
2011-03-10 15:00:00,31.46,31.53,31.27,31.29,1848900.0,23.5766,23.629,23.4342,23.4492,1848900.0
2011-03-10 15:30:00,31.28,31.5,31.2,31.41,3126500.0,23.4417,23.6066,23.3817,23.5391,3126500.0
2011-03-11 09:30:00,31.19,31.61,31.19,31.5,1391400.0,23.3742,23.689,23.3742,23.6066,1391400.0
2011-03-11 10:00:00,31.49,31.55,31.33,31.36,1051400.0,23.5991,23.644,23.4792,23.5016,1051400.0
2011-03-11 10:30:00,31.36,31.49,31.34,31.48,1010700.0,23.5016,23.5991,23.4866,23.5916,1010700.0
2011-03-11 11:00:00,31.49,31.5,31.31,31.35,1075800.0,23.5991,23.6066,23.4642,23.4941,1075800.0
2011-03-11 11:30:00,31.35,31.59,31.34,31.49,998800.0,23.4941,23.674,23.4866,23.5991,998800.0
2011-03-11 12:00:00,31.5,31.82,31.47,31.81,1131300.0,23.6066,23.8464,23.5841,23.8389,1131300.0
2011-03-11 12:30:00,31.81,31.89,31.74,31.86,558500.0,23.8389,23.8988,23.7864,23.8763,558500.0
2011-03-11 13:00:00,31.85,31.88,31.63,31.7,596000.0,23.8688,23.8913,23.704,23.7564,596000.0
2011-03-11 13:30:00,31.7,31.92,31.6,31.79,780600.0,23.7564,23.9213,23.6815,23.8239,780600.0
2011-03-11 14:00:00,31.79,31.87,31.75,31.86,608500.0,23.8239,23.8838,23.7939,23.8763,608500.0
2011-03-11 14:30:00,31.85,31.98,31.78,31.79,917100.0,23.8688,23.9663,23.8164,23.8239,917100.0
2011-03-11 15:00:00,31.8,32.03,31.76,32.01,1178500.0,23.8314,24.0037,23.8014,23.9888,1178500.0
2011-03-11 15:30:00,32.01,32.05,31.86,31.89,1475300.0,23.9888,24.0187,23.8763,23.8988,1475300.0
2011-03-14 09:30:00,32.17,32.3,31.74,31.97,1710800.0,24.1087,24.2061,23.7864,23.9588,1710800.0
2011-03-14 10:00:00,31.97,32.05,31.84,31.87,799300.0,23.9588,24.0187,23.8614,23.8838,799300.0
2011-03-14 10:30:00,31.88,31.95,31.75,31.88,660900.0,23.8913,23.9438,23.7939,23.8913,660900.0
2011-03-14 11:00:00,31.88,31.95,31.68,31.69,765000.0,23.8913,23.9438,23.7414,23.7489,765000.0
2011-03-14 11:30:00,31.69,31.7,31.43,31.47,800800.0,23.7489,23.7564,23.5541,23.5841,800800.0
2011-03-14 12:00:00,31.47,31.64,31.46,31.5,677200.0,23.5841,23.7115,23.5766,23.6066,677200.0
2011-03-14 12:30:00,31.5,31.58,31.48,31.58,535800.0,23.6066,23.6665,23.5916,23.6665,535800.0
2011-03-14 13:00:00,31.57,31.67,31.54,31.6,255600.0,23.659,23.734,23.6365,23.6815,255600.0
2011-03-14 13:30:00,31.59,31.71,31.54,31.64,368800.0,23.674,23.7639,23.6365,23.7115,368800.0
2011-03-14 14:00:00,31.63,31.71,31.55,31.65,559200.0,23.704,23.7639,23.644,23.719,559200.0
2011-03-14 14:30:00,31.66,31.66,31.51,31.53,466000.0,23.7265,23.7265,23.614,23.629,466000.0
2011-03-14 15:00:00,31.52,31.63,31.5,31.57,603200.0,23.6215,23.704,23.6066,23.659,603200.0
2011-03-14 15:30:00,31.56,31.81,31.56,31.61,1275900.0,23.6515,23.8389,23.6515,23.689,1275900.0
2011-03-15 09:30:00,30.86,31.12,30.65,30.92,2857100.0,23.1269,23.3218,22.9696,23.1719,2857100.0
2011-03-15 10:00:00,30.91,31.64,30.9,31.63,1991300.0,23.1644,23.7115,23.1569,23.704,1991300.0
2011-03-15 10:30:00,31.64,31.75,31.5,31.61,2128400.0,23.7115,23.7939,23.6066,23.689,2128400.0
2011-03-15 11:00:00,31.61,31.84,31.43,31.75,1224100.0,23.689,23.8614,23.5541,23.7939,1224100.0
2011-03-15 11:30:00,31.75,31.84,31.6,31.61,965100.0,23.7939,23.8614,23.6815,23.689,965100.0
2011-03-15 12:00:00,31.61,31.73,31.57,31.61,680800.0,23.689,23.7789,23.659,23.689,680800.0
2011-03-15 12:30:00,31.61,31.62,31.33,31.53,812300.0,23.689,23.6965,23.4792,23.629,812300.0
2011-03-15 13:00:00,31.53,31.89,31.53,31.87,1164000.0,23.629,23.8988,23.629,23.8838,1164000.0
2011-03-15 13:30:00,31.87,32.14,31.83,32.1,1010100.0,23.8838,24.0862,23.8539,24.0562,1010100.0
2011-03-15 14:00:00,32.1,32.43,32.0,32.28,2190100.0,24.0562,24.3035,23.9813,24.1911,2190100.0
2011-03-15 14:30:00,32.29,32.45,32.23,32.32,1443400.0,24.1986,24.3185,24.1536,24.2211,1443400.0
2011-03-15 15:00:00,32.31,32.36,32.12,32.17,1028600.0,24.2136,24.2511,24.0712,24.1087,1028600.0
2011-03-15 15:30:00,32.17,32.49,32.05,32.36,2341900.0,24.1087,24.3485,24.0187,24.2511,2341900.0
2011-03-16 09:30:00,32.42,32.52,31.99,32.22,1415700.0,24.296,24.371,23.9738,24.1461,1415700.0
2011-03-16 10:00:00,32.21,32.49,32.21,32.47,777700.0,24.1386,24.3485,24.1386,24.3335,777700.0
2011-03-16 10:30:00,32.46,32.53,32.24,32.24,679400.0,24.326,24.3785,24.1611,24.1611,679400.0
2011-03-16 11:00:00,32.24,32.38,31.91,32.22,1167200.0,24.1611,24.266,23.9138,24.1461,1167200.0
2011-03-16 11:30:00,32.23,32.28,31.9,31.93,682000.0,24.1536,24.1911,23.9063,23.9288,682000.0
2011-03-16 12:00:00,31.94,32.13,31.71,32.08,942500.0,23.9363,24.0787,23.7639,24.0412,942500.0
2011-03-16 12:30:00,32.08,32.1,31.89,31.9,479100.0,24.0412,24.0562,23.8988,23.9063,479100.0
2011-03-16 13:00:00,31.89,31.95,31.73,31.93,642300.0,23.8988,23.9438,23.7789,23.9288,642300.0
2011-03-16 13:30:00,31.93,31.93,31.62,31.7,694300.0,23.9288,23.9288,23.6965,23.7564,694300.0
2011-03-16 14:00:00,31.7,31.73,31.4,31.64,990500.0,23.7564,23.7789,23.5316,23.7115,990500.0
2011-03-16 14:30:00,31.64,32.04,31.6,31.9,1328700.0,23.7115,24.0112,23.6815,23.9063,1328700.0
2011-03-16 15:00:00,31.89,32.0,31.71,31.72,1519700.0,23.8988,23.9813,23.7639,23.7714,1519700.0
2011-03-16 15:30:00,31.73,32.0,31.5,31.82,2452500.0,23.7789,23.9813,23.6066,23.8464,2452500.0
2011-03-17 09:30:00,32.18,32.39,31.93,32.1,1040700.0,24.1162,24.2735,23.9288,24.0562,1040700.0
2011-03-17 10:00:00,32.11,32.25,32.05,32.12,938400.0,24.0637,24.1686,24.0187,24.0712,938400.0
2011-03-17 10:30:00,32.12,32.12,31.85,32.12,629100.0,24.0712,24.0712,23.8688,24.0712,629100.0
2011-03-17 11:00:00,32.12,32.14,31.9,31.91,558900.0,24.0712,24.0862,23.9063,23.9138,558900.0
2011-03-17 11:30:00,31.91,32.17,31.9,31.95,481200.0,23.9138,24.1087,23.9063,23.9438,481200.0
2011-03-17 12:00:00,31.95,32.01,31.84,31.93,638300.0,23.9438,23.9888,23.8614,23.9288,638300.0
2011-03-17 12:30:00,31.93,32.0,31.85,31.93,290500.0,23.9288,23.9813,23.8688,23.9288,290500.0
2011-03-17 13:00:00,31.93,32.07,31.82,31.83,512600.0,23.9288,24.0337,23.8464,23.8539,512600.0
2011-03-17 13:30:00,31.83,31.83,31.34,31.54,1445300.0,23.8539,23.8539,23.4866,23.6365,1445300.0
2011-03-17 14:00:00,31.55,31.6,31.33,31.45,915500.0,23.644,23.6815,23.4792,23.5691,915500.0
2011-03-17 14:30:00,31.45,31.56,31.4,31.53,734600.0,23.5691,23.6515,23.5316,23.629,734600.0
2011-03-17 15:00:00,31.54,31.66,31.48,31.52,825800.0,23.6365,23.7265,23.5916,23.6215,825800.0
2011-03-17 15:30:00,31.52,31.61,31.41,31.45,1223300.0,23.6215,23.689,23.5391,23.5691,1223300.0
2011-03-18 09:30:00,31.62,31.9,31.56,31.8,1381000.0,23.6965,23.9063,23.6515,23.8314,1381000.0
2011-03-18 10:00:00,31.8,31.83,31.51,31.52,884000.0,23.8314,23.8539,23.614,23.6215,884000.0
2011-03-18 10:30:00,31.52,31.65,31.42,31.55,846800.0,23.6215,23.719,23.5466,23.644,846800.0
2011-03-18 11:00:00,31.55,31.7,31.54,31.61,563000.0,23.644,23.7564,23.6365,23.689,563000.0
2011-03-18 11:30:00,31.62,31.81,31.58,31.77,578400.0,23.6965,23.8389,23.6665,23.8089,578400.0
2011-03-18 12:00:00,31.77,31.78,31.64,31.75,388400.0,23.8089,23.8164,23.7115,23.7939,388400.0
2011-03-18 12:30:00,31.75,31.92,31.74,31.91,380500.0,23.7939,23.9213,23.7864,23.9138,380500.0
2011-03-18 13:00:00,31.92,31.95,31.8,31.87,423000.0,23.9213,23.9438,23.8314,23.8838,423000.0
2011-03-18 13:30:00,31.87,31.91,31.83,31.84,319900.0,23.8838,23.9138,23.8539,23.8614,319900.0
2011-03-18 14:00:00,31.84,31.87,31.74,31.76,445300.0,23.8614,23.8838,23.7864,23.8014,445300.0
2011-03-18 14:30:00,31.76,31.81,31.68,31.73,378400.0,23.8014,23.8389,23.7414,23.7789,378400.0
2011-03-18 15:00:00,31.73,31.8,31.61,31.7,597100.0,23.7789,23.8314,23.689,23.7564,597100.0
2011-03-18 15:30:00,31.7,31.84,31.65,31.84,1471100.0,23.7564,23.8614,23.719,23.8614,1471100.0
2011-03-21 09:30:00,32.24,32.3,31.9,31.96,1252500.0,24.1611,24.2061,23.9063,23.9513,1252500.0
2011-03-21 10:00:00,31.96,31.99,31.79,31.79,619100.0,23.9513,23.9738,23.8239,23.8239,619100.0
2011-03-21 10:30:00,31.8,31.86,31.55,31.6,945700.0,23.8314,23.8763,23.644,23.6815,945700.0
2011-03-21 11:00:00,31.6,31.68,31.51,31.6,854200.0,23.6815,23.7414,23.614,23.6815,854200.0
2011-03-21 11:30:00,31.6,31.73,31.56,31.58,860300.0,23.6815,23.7789,23.6515,23.6665,860300.0
2011-03-21 12:00:00,31.57,31.62,31.51,31.53,522800.0,23.659,23.6965,23.614,23.629,522800.0
2011-03-21 12:30:00,31.54,31.57,31.47,31.55,635800.0,23.6365,23.659,23.5841,23.644,635800.0
2011-03-21 13:00:00,31.53,31.55,31.44,31.44,507200.0,23.629,23.644,23.5616,23.5616,507200.0
2011-03-21 13:30:00,31.44,31.51,31.4,31.49,586900.0,23.5616,23.614,23.5316,23.5991,586900.0
2011-03-21 14:00:00,31.5,31.55,31.42,31.49,603000.0,23.6066,23.644,23.5466,23.5991,603000.0
2011-03-21 14:30:00,31.49,31.52,31.4,31.46,458700.0,23.5991,23.6215,23.5316,23.5766,458700.0
2011-03-21 15:00:00,31.46,31.55,31.36,31.36,1191300.0,23.5766,23.644,23.5016,23.5016,1191300.0
2011-03-21 15:30:00,31.37,31.42,31.23,31.27,2428100.0,23.5091,23.5466,23.4042,23.4342,2428100.0
2011-03-22 09:30:00,31.28,31.35,30.93,30.97,2164500.0,23.4417,23.4941,23.1794,23.2094,2164500.0
2011-03-22 10:00:00,30.97,31.01,30.89,30.97,1571100.0,23.2094,23.2393,23.1494,23.2094,1571100.0
2011-03-22 10:30:00,30.97,31.0,30.75,30.76,1578700.0,23.2094,23.2318,23.0445,23.052,1578700.0
2011-03-22 11:00:00,30.76,30.88,30.71,30.81,1167000.0,23.052,23.1419,23.0145,23.0895,1167000.0
2011-03-22 11:30:00,30.82,30.82,30.58,30.69,1659100.0,23.097,23.097,22.9171,22.9995,1659100.0
2011-03-22 12:00:00,30.69,30.74,30.51,30.67,1516700.0,22.9995,23.037,22.8646,22.9845,1516700.0
2011-03-22 12:30:00,30.67,30.74,30.63,30.7,593000.0,22.9845,23.037,22.9546,23.007,593000.0
2011-03-22 13:00:00,30.7,30.7,30.62,30.63,406400.0,23.007,23.007,22.9471,22.9546,406400.0
2011-03-22 13:30:00,30.63,30.78,30.62,30.77,903000.0,22.9546,23.067,22.9471,23.0595,903000.0
2011-03-22 14:00:00,30.76,30.78,30.66,30.68,682500.0,23.052,23.067,22.977,22.992,682500.0
2011-03-22 14:30:00,30.68,30.72,30.62,30.68,853700.0,22.992,23.022,22.9471,22.992,853700.0
2011-03-22 15:00:00,30.69,30.72,30.63,30.7,1048800.0,22.9995,23.022,22.9546,23.007,1048800.0
2011-03-22 15:30:00,30.7,30.79,30.66,30.76,2197700.0,23.007,23.0745,22.977,23.052,2197700.0
2011-03-23 09:30:00,30.6,30.75,30.2,30.34,3182500.0,22.9321,23.0445,22.6323,22.7372,3182500.0
2011-03-23 10:00:00,30.34,30.44,30.2,30.42,1395100.0,22.7372,22.8122,22.6323,22.7972,1395100.0
2011-03-23 10:30:00,30.42,30.76,30.42,30.74,1736800.0,22.7972,23.052,22.7972,23.037,1736800.0
2011-03-23 11:00:00,30.74,30.85,30.43,30.57,1852700.0,23.037,23.1194,22.8047,22.9096,1852700.0
2011-03-23 11:30:00,30.58,30.61,30.32,30.33,1332800.0,22.9171,22.9396,22.7222,22.7297,1332800.0
2011-03-23 12:00:00,30.33,30.6,30.33,30.59,827100.0,22.7297,22.9321,22.7297,22.9246,827100.0
2011-03-23 12:30:00,30.6,30.75,30.6,30.71,1019000.0,22.9321,23.0445,22.9321,23.0145,1019000.0
2011-03-23 13:00:00,30.7,30.73,30.57,30.7,837300.0,23.007,23.0295,22.9096,23.007,837300.0
2011-03-23 13:30:00,30.7,30.87,30.67,30.82,944300.0,23.007,23.1344,22.9845,23.097,944300.0
2011-03-23 14:00:00,30.83,30.83,30.56,30.7,914300.0,23.1044,23.1044,22.9021,23.007,914300.0
2011-03-23 14:30:00,30.71,31.0,30.7,30.95,1337900.0,23.0145,23.2318,23.007,23.1944,1337900.0
2011-03-23 15:00:00,30.95,31.16,30.88,31.15,1994000.0,23.1944,23.3518,23.1419,23.3443,1994000.0
2011-03-23 15:30:00,31.14,31.28,31.06,31.16,2856100.0,23.3368,23.4417,23.2768,23.3518,2856100.0
2011-03-24 09:30:00,31.31,31.46,31.24,31.32,2078400.0,23.4642,23.5766,23.4117,23.4717,2078400.0
2011-03-24 10:00:00,31.33,31.55,31.28,31.38,1734200.0,23.4792,23.644,23.4417,23.5166,1734200.0
2011-03-24 10:30:00,31.37,31.49,31.33,31.39,1621300.0,23.5091,23.5991,23.4792,23.5241,1621300.0
2011-03-24 11:00:00,31.39,31.51,31.27,31.5,1459400.0,23.5241,23.614,23.4342,23.6066,1459400.0
2011-03-24 11:30:00,31.5,31.57,31.45,31.48,1605800.0,23.6066,23.659,23.5691,23.5916,1605800.0
2011-03-24 12:00:00,31.49,31.6,31.45,31.49,1177700.0,23.5991,23.6815,23.5691,23.5991,1177700.0
2011-03-24 12:30:00,31.49,31.53,31.41,31.49,520100.0,23.5991,23.629,23.5391,23.5991,520100.0
2011-03-24 13:00:00,31.48,31.52,31.4,31.5,729500.0,23.5916,23.6215,23.5316,23.6066,729500.0
2011-03-24 13:30:00,31.5,31.52,31.33,31.45,680200.0,23.6066,23.6215,23.4792,23.5691,680200.0
2011-03-24 14:00:00,31.46,31.5,31.46,31.48,378000.0,23.5766,23.6066,23.5766,23.5916,378000.0
2011-03-24 14:30:00,31.48,31.5,31.4,31.43,544600.0,23.5916,23.6066,23.5316,23.5541,544600.0
2011-03-24 15:00:00,31.44,31.52,31.38,31.5,691000.0,23.5616,23.6215,23.5166,23.6066,691000.0
2011-03-24 15:30:00,31.5,31.56,31.36,31.36,1489600.0,23.6066,23.6515,23.5016,23.5016,1489600.0
2011-03-25 09:30:00,31.49,31.57,31.09,31.29,1897300.0,23.5991,23.659,23.2993,23.4492,1897300.0
2011-03-25 10:00:00,31.3,31.54,31.2,31.53,1750800.0,23.4567,23.6365,23.3817,23.629,1750800.0
2011-03-25 10:30:00,31.53,31.7,31.41,31.45,1900700.0,23.629,23.7564,23.5391,23.5691,1900700.0
2011-03-25 11:00:00,31.44,31.45,31.25,31.37,1088800.0,23.5616,23.5691,23.4192,23.5091,1088800.0
2011-03-25 11:30:00,31.37,31.56,31.33,31.53,557700.0,23.5091,23.6515,23.4792,23.629,557700.0
2011-03-25 12:00:00,31.54,31.55,31.35,31.35,553000.0,23.6365,23.644,23.4941,23.4941,553000.0
2011-03-25 12:30:00,31.35,31.38,31.2,31.37,777000.0,23.4941,23.5166,23.3817,23.5091,777000.0
2011-03-25 13:00:00,31.36,31.36,31.18,31.26,733100.0,23.5016,23.5016,23.3667,23.4267,733100.0
2011-03-25 13:30:00,31.27,31.55,31.26,31.45,1156400.0,23.4342,23.644,23.4267,23.5691,1156400.0
2011-03-25 14:00:00,31.45,31.5,31.36,31.48,576400.0,23.5691,23.6066,23.5016,23.5916,576400.0
2011-03-25 14:30:00,31.49,31.51,31.43,31.48,459800.0,23.5991,23.614,23.5541,23.5916,459800.0
2011-03-25 15:00:00,31.48,31.65,31.43,31.46,1493800.0,23.5916,23.719,23.5541,23.5766,1493800.0
2011-03-25 15:30:00,31.46,31.58,31.4,31.43,1174000.0,23.5766,23.6665,23.5316,23.5541,1174000.0
2011-03-28 09:30:00,31.58,31.58,31.21,31.43,808300.0,23.6665,23.6665,23.3892,23.5541,808300.0
2011-03-28 10:00:00,31.43,31.44,31.22,31.22,557300.0,23.5541,23.5616,23.3967,23.3967,557300.0
2011-03-28 10:30:00,31.22,31.28,31.15,31.21,437500.0,23.3967,23.4417,23.3443,23.3892,437500.0
2011-03-28 11:00:00,31.21,31.25,31.05,31.16,649500.0,23.3892,23.4192,23.2693,23.3518,649500.0
2011-03-28 11:30:00,31.17,31.17,31.07,31.14,461800.0,23.3592,23.3592,23.2843,23.3368,461800.0
2011-03-28 12:00:00,31.14,31.14,30.92,30.94,555400.0,23.3368,23.3368,23.1719,23.1869,555400.0
2011-03-28 12:30:00,30.93,31.16,30.93,30.99,539000.0,23.1794,23.3518,23.1794,23.2244,539000.0
2011-03-28 13:00:00,30.99,31.05,30.94,30.97,734500.0,23.2244,23.2693,23.1869,23.2094,734500.0
2011-03-28 13:30:00,30.97,31.04,30.94,31.02,850800.0,23.2094,23.2618,23.1869,23.2468,850800.0
2011-03-28 14:00:00,31.01,31.04,30.98,31.02,430600.0,23.2393,23.2618,23.2169,23.2468,430600.0
2011-03-28 14:30:00,31.02,31.05,30.99,31.01,793200.0,23.2468,23.2693,23.2244,23.2393,793200.0
2011-03-28 15:00:00,31.01,31.03,30.99,31.0,732800.0,23.2393,23.2543,23.2244,23.2318,732800.0
2011-03-28 15:30:00,31.0,31.0,30.85,30.87,1733800.0,23.2318,23.2318,23.1194,23.1344,1733800.0
2011-03-29 09:30:00,30.85,30.99,30.68,30.75,998100.0,23.1194,23.2244,22.992,23.0445,998100.0
2011-03-29 10:00:00,30.77,31.03,30.71,30.91,917800.0,23.0595,23.2543,23.0145,23.1644,917800.0
2011-03-29 10:30:00,30.9,30.93,30.84,30.88,588500.0,23.1569,23.1794,23.1119,23.1419,588500.0
2011-03-29 11:00:00,30.89,30.92,30.84,30.9,450900.0,23.1494,23.1719,23.1119,23.1569,450900.0
2011-03-29 11:30:00,30.89,30.91,30.83,30.89,478400.0,23.1494,23.1644,23.1044,23.1494,478400.0
2011-03-29 12:00:00,30.88,30.89,30.81,30.86,670300.0,23.1419,23.1494,23.0895,23.1269,670300.0
2011-03-29 12:30:00,30.86,31.04,30.86,30.97,761500.0,23.1269,23.2618,23.1269,23.2094,761500.0
2011-03-29 13:00:00,30.97,31.0,30.84,30.86,263100.0,23.2094,23.2318,23.1119,23.1269,263100.0
2011-03-29 13:30:00,30.85,31.0,30.85,30.98,229600.0,23.1194,23.2318,23.1194,23.2169,229600.0
2011-03-29 14:00:00,30.98,30.99,30.91,30.96,285400.0,23.2169,23.2244,23.1644,23.2019,285400.0
2011-03-29 14:30:00,30.96,31.16,30.95,31.1,562600.0,23.2019,23.3518,23.1944,23.3068,562600.0
2011-03-29 15:00:00,31.11,31.14,31.03,31.14,480800.0,23.3143,23.3368,23.2543,23.3368,480800.0
2011-03-29 15:30:00,31.14,31.17,31.05,31.08,943100.0,23.3368,23.3592,23.2693,23.2918,943100.0
2011-03-30 09:30:00,31.16,31.33,31.04,31.31,794500.0,23.3518,23.4792,23.2618,23.4642,794500.0
2011-03-30 10:00:00,31.31,31.34,31.14,31.25,881700.0,23.4642,23.4866,23.3368,23.4192,881700.0
2011-03-30 10:30:00,31.25,31.42,31.24,31.4,409400.0,23.4192,23.5466,23.4117,23.5316,409400.0
2011-03-30 11:00:00,31.4,31.43,31.24,31.31,829200.0,23.5316,23.5541,23.4117,23.4642,829200.0
2011-03-30 11:30:00,31.31,31.33,31.22,31.32,340300.0,23.4642,23.4792,23.3967,23.4717,340300.0
2011-03-30 12:00:00,31.32,31.4,31.27,31.34,513700.0,23.4717,23.5316,23.4342,23.4866,513700.0
2011-03-30 12:30:00,31.33,31.45,31.29,31.41,303500.0,23.4792,23.5691,23.4492,23.5391,303500.0
2011-03-30 13:00:00,31.4,31.52,31.34,31.51,694200.0,23.5316,23.6215,23.4866,23.614,694200.0
2011-03-30 13:30:00,31.52,31.59,31.46,31.53,377500.0,23.6215,23.674,23.5766,23.629,377500.0
2011-03-30 14:00:00,31.53,31.59,31.49,31.58,252700.0,23.629,23.674,23.5991,23.6665,252700.0
2011-03-30 14:30:00,31.59,31.64,31.55,31.57,347100.0,23.674,23.7115,23.644,23.659,347100.0
2011-03-30 15:00:00,31.56,31.61,31.5,31.55,542300.0,23.6515,23.689,23.6066,23.644,542300.0
2011-03-30 15:30:00,31.55,31.6,31.53,31.56,971200.0,23.644,23.6815,23.629,23.6515,971200.0
2011-03-31 09:30:00,31.34,31.55,31.0,31.28,941800.0,23.4866,23.644,23.2318,23.4417,941800.0
2011-03-31 10:00:00,31.29,31.35,31.13,31.16,623400.0,23.4492,23.4941,23.3293,23.3518,623400.0
2011-03-31 10:30:00,31.17,31.37,31.05,31.35,860100.0,23.3592,23.5091,23.2693,23.4941,860100.0
2011-03-31 11:00:00,31.35,31.4,31.15,31.16,857700.0,23.4941,23.5316,23.3443,23.3518,857700.0
2011-03-31 11:30:00,31.17,31.22,31.08,31.12,483400.0,23.3592,23.3967,23.2918,23.3218,483400.0
2011-03-31 12:00:00,31.12,31.21,31.1,31.15,481300.0,23.3218,23.3892,23.3068,23.3443,481300.0
2011-03-31 12:30:00,31.15,31.15,31.04,31.05,457800.0,23.3443,23.3443,23.2618,23.2693,457800.0
2011-03-31 13:00:00,31.05,31.1,31.02,31.07,414500.0,23.2693,23.3068,23.2468,23.2843,414500.0
2011-03-31 13:30:00,31.07,31.18,31.07,31.17,539000.0,23.2843,23.3667,23.2843,23.3592,539000.0
2011-03-31 14:00:00,31.18,31.2,31.14,31.15,568300.0,23.3667,23.3817,23.3368,23.3443,568300.0
2011-03-31 14:30:00,31.15,31.21,31.08,31.16,515500.0,23.3443,23.3892,23.2918,23.3518,515500.0
2011-03-31 15:00:00,31.15,31.19,31.08,31.12,587500.0,23.3443,23.3742,23.2918,23.3218,587500.0
2011-03-31 15:30:00,31.12,31.12,31.0,31.04,1098200.0,23.3218,23.3218,23.2318,23.2618,1098200.0
2011-04-01 09:30:00,31.42,31.44,31.07,31.25,1851100.0,23.5466,23.5616,23.2843,23.4192,1851100.0
2011-04-01 10:00:00,31.25,31.41,31.25,31.39,947600.0,23.4192,23.5391,23.4192,23.5241,947600.0
2011-04-01 10:30:00,31.38,31.5,31.15,31.22,3840000.0,23.5166,23.6066,23.3443,23.3967,3840000.0
2011-04-01 11:00:00,31.23,31.3,30.84,31.18,2364800.0,23.4042,23.4567,23.1119,23.3667,2364800.0
2011-04-01 11:30:00,31.17,32.14,31.17,31.74,3772500.0,23.3592,24.0862,23.3592,23.7864,3772500.0
2011-04-01 12:00:00,31.74,32.36,31.69,32.19,3435500.0,23.7864,24.2511,23.7489,24.1236,3435500.0
2011-04-01 12:30:00,32.19,32.19,31.94,31.96,1059800.0,24.1236,24.1236,23.9363,23.9513,1059800.0
2011-04-01 13:00:00,31.96,32.3,31.95,32.3,1096400.0,23.9513,24.2061,23.9438,24.2061,1096400.0
2011-04-01 13:30:00,32.3,32.4,32.27,32.39,1528500.0,24.2061,24.281,24.1836,24.2735,1528500.0
2011-04-01 14:00:00,32.38,32.63,32.36,32.6,1506200.0,24.266,24.4534,24.2511,24.4309,1506200.0
2011-04-01 14:30:00,32.6,32.61,32.21,32.27,1729700.0,24.4309,24.4384,24.1386,24.1836,1729700.0
2011-04-01 15:00:00,32.25,32.36,32.07,32.32,1557400.0,24.1686,24.2511,24.0337,24.2211,1557400.0
2011-04-01 15:30:00,32.32,32.59,32.29,32.41,3429500.0,24.2211,24.4234,24.1986,24.2885,3429500.0
2011-04-04 09:30:00,32.49,32.7,32.23,32.51,2140500.0,24.3485,24.5059,24.1536,24.3635,2140500.0
2011-04-04 10:00:00,32.51,32.68,32.35,32.57,1426000.0,24.3635,24.4909,24.2436,24.4084,1426000.0
2011-04-04 10:30:00,32.57,32.67,32.35,32.35,1010500.0,24.4084,24.4834,24.2436,24.2436,1010500.0
2011-04-04 11:00:00,32.35,32.52,32.35,32.42,1127300.0,24.2436,24.371,24.2436,24.296,1127300.0
2011-04-04 11:30:00,32.43,32.46,32.35,32.43,631200.0,24.3035,24.326,24.2436,24.3035,631200.0
2011-04-04 12:00:00,32.43,32.45,32.36,32.39,374700.0,24.3035,24.3185,24.2511,24.2735,374700.0
2011-04-04 12:30:00,32.38,32.42,32.2,32.29,867200.0,24.266,24.296,24.1311,24.1986,867200.0
2011-04-04 13:00:00,32.29,32.54,32.29,32.53,385300.0,24.1986,24.3859,24.1986,24.3785,385300.0
2011-04-04 13:30:00,32.54,32.6,32.47,32.55,475100.0,24.3859,24.4309,24.3335,24.3934,475100.0
2011-04-04 14:00:00,32.54,32.66,32.51,32.63,614100.0,24.3859,24.4759,24.3635,24.4534,614100.0
2011-04-04 14:30:00,32.63,32.72,32.61,32.65,620400.0,24.4534,24.5208,24.4384,24.4684,620400.0
2011-04-04 15:00:00,32.65,32.65,32.54,32.58,503600.0,24.4684,24.4684,24.3859,24.4159,503600.0
2011-04-04 15:30:00,32.57,32.57,32.36,32.41,1124700.0,24.4084,24.4084,24.2511,24.2885,1124700.0
2011-04-05 09:30:00,32.32,32.39,32.1,32.22,863300.0,24.2211,24.2735,24.0562,24.1461,863300.0
2011-04-05 10:00:00,32.22,32.34,32.14,32.31,837800.0,24.1461,24.2361,24.0862,24.2136,837800.0
2011-04-05 10:30:00,32.32,32.53,32.27,32.4,775500.0,24.2211,24.3785,24.1836,24.281,775500.0
2011-04-05 11:00:00,32.4,32.53,32.36,32.4,809800.0,24.281,24.3785,24.2511,24.281,809800.0
2011-04-05 11:30:00,32.4,32.52,32.37,32.5,401300.0,24.281,24.371,24.2585,24.356,401300.0
2011-04-05 12:00:00,32.5,32.53,32.47,32.51,277000.0,24.356,24.3785,24.3335,24.3635,277000.0
2011-04-05 12:30:00,32.52,32.71,32.51,32.67,536200.0,24.371,24.5133,24.3635,24.4834,536200.0
2011-04-05 13:00:00,32.66,32.68,32.58,32.65,464800.0,24.4759,24.4909,24.4159,24.4684,464800.0
2011-04-05 13:30:00,32.65,32.8,32.64,32.66,578400.0,24.4684,24.5808,24.4609,24.4759,578400.0
2011-04-05 14:00:00,32.66,32.76,32.6,32.69,471000.0,24.4759,24.5508,24.4309,24.4984,471000.0
2011-04-05 14:30:00,32.68,32.8,32.68,32.76,891700.0,24.4909,24.5808,24.4909,24.5508,891700.0
2011-04-05 15:00:00,32.77,32.81,32.59,32.6,625300.0,24.5583,24.5883,24.4234,24.4309,625300.0
2011-04-05 15:30:00,32.6,32.87,32.51,32.87,1681400.0,24.4309,24.6333,24.3635,24.6333,1681400.0
2011-04-06 09:30:00,33.0,33.28,32.98,33.12,1715500.0,24.7307,24.9405,24.7157,24.8206,1715500.0
2011-04-06 10:00:00,33.13,33.13,32.81,32.9,982700.0,24.8281,24.8281,24.5883,24.6557,982700.0
2011-04-06 10:30:00,32.9,32.91,32.71,32.75,647400.0,24.6557,24.6632,24.5133,24.5433,647400.0
2011-04-06 11:00:00,32.74,32.77,32.56,32.73,551300.0,24.5358,24.5583,24.4009,24.5283,551300.0
2011-04-06 11:30:00,32.74,32.78,32.58,32.6,292500.0,24.5358,24.5658,24.4159,24.4309,292500.0
2011-04-06 12:00:00,32.6,32.68,32.6,32.61,267500.0,24.4309,24.4909,24.4309,24.4384,267500.0
2011-04-06 12:30:00,32.61,32.62,32.52,32.55,271200.0,24.4384,24.4459,24.371,24.3934,271200.0
2011-04-06 13:00:00,32.56,32.61,32.53,32.6,249700.0,24.4009,24.4384,24.3785,24.4309,249700.0
2011-04-06 13:30:00,32.59,32.65,32.55,32.65,255200.0,24.4234,24.4684,24.3934,24.4684,255200.0
2011-04-06 14:00:00,32.65,32.75,32.64,32.74,258200.0,24.4684,24.5433,24.4609,24.5358,258200.0
2011-04-06 14:30:00,32.74,32.79,32.71,32.76,287000.0,24.5358,24.5733,24.5133,24.5508,287000.0
2011-04-06 15:00:00,32.76,32.83,32.74,32.8,454600.0,24.5508,24.6033,24.5358,24.5808,454600.0
2011-04-06 15:30:00,32.8,32.96,32.8,32.86,1354700.0,24.5808,24.7007,24.5808,24.6258,1354700.0
2011-04-07 09:30:00,32.73,32.84,32.33,32.36,1845900.0,24.5283,24.6108,24.2286,24.2511,1845900.0
2011-04-07 10:00:00,32.36,32.55,32.28,32.3,937900.0,24.2511,24.3934,24.1911,24.2061,937900.0
2011-04-07 10:30:00,32.31,32.41,32.07,32.36,1087300.0,24.2136,24.2885,24.0337,24.2511,1087300.0
2011-04-07 11:00:00,32.35,32.4,32.26,32.34,527400.0,24.2436,24.281,24.1761,24.2361,527400.0
2011-04-07 11:30:00,32.34,32.5,32.25,32.5,614800.0,24.2361,24.356,24.1686,24.356,614800.0
2011-04-07 12:00:00,32.51,32.62,32.42,32.5,499300.0,24.3635,24.4459,24.296,24.356,499300.0
2011-04-07 12:30:00,32.5,32.65,32.48,32.58,576200.0,24.356,24.4684,24.341,24.4159,576200.0
2011-04-07 13:00:00,32.57,32.57,32.43,32.45,429500.0,24.4084,24.4084,24.3035,24.3185,429500.0
2011-04-07 13:30:00,32.45,32.48,32.38,32.45,465600.0,24.3185,24.341,24.266,24.3185,465600.0
2011-04-07 14:00:00,32.45,32.49,32.41,32.41,454400.0,24.3185,24.3485,24.2885,24.2885,454400.0
2011-04-07 14:30:00,32.41,32.45,32.35,32.4,567200.0,24.2885,24.3185,24.2436,24.281,567200.0
2011-04-07 15:00:00,32.4,32.43,32.32,32.33,638500.0,24.281,24.3035,24.2211,24.2286,638500.0
2011-04-07 15:30:00,32.33,32.41,32.23,32.3,2019600.0,24.2286,24.2885,24.1536,24.2061,2019600.0
2011-04-08 09:30:00,32.4,32.75,32.26,32.27,1764900.0,24.281,24.5433,24.1761,24.1836,1764900.0
2011-04-08 10:00:00,32.28,32.31,32.0,32.01,1391400.0,24.1911,24.2136,23.9813,23.9888,1391400.0
2011-04-08 10:30:00,32.0,32.06,31.85,31.95,1286200.0,23.9813,24.0262,23.8688,23.9438,1286200.0
2011-04-08 11:00:00,31.95,31.95,31.83,31.86,888900.0,23.9438,23.9438,23.8539,23.8763,888900.0
2011-04-08 11:30:00,31.86,32.02,31.85,31.87,975400.0,23.8763,23.9962,23.8688,23.8838,975400.0
2011-04-08 12:00:00,31.88,31.92,31.82,31.83,689300.0,23.8913,23.9213,23.8464,23.8539,689300.0
2011-04-08 12:30:00,31.82,31.84,31.53,31.67,888800.0,23.8464,23.8614,23.629,23.734,888800.0
2011-04-08 13:00:00,31.67,31.73,31.52,31.65,651300.0,23.734,23.7789,23.6215,23.719,651300.0
2011-04-08 13:30:00,31.64,31.65,31.53,31.59,571300.0,23.7115,23.719,23.629,23.674,571300.0
2011-04-08 14:00:00,31.58,31.67,31.56,31.6,615900.0,23.6665,23.734,23.6515,23.6815,615900.0
2011-04-08 14:30:00,31.61,31.64,31.48,31.5,938900.0,23.689,23.7115,23.5916,23.6066,938900.0
2011-04-08 15:00:00,31.51,31.66,31.47,31.58,1182500.0,23.614,23.7265,23.5841,23.6665,1182500.0
2011-04-08 15:30:00,31.57,31.61,31.33,31.55,3232900.0,23.659,23.689,23.4792,23.644,3232900.0
2011-04-11 09:30:00,31.37,31.45,30.75,31.01,2736800.0,23.5091,23.5691,23.0445,23.2393,2736800.0
2011-04-11 10:00:00,31.01,31.09,30.66,30.92,1840100.0,23.2393,23.2993,22.977,23.1719,1840100.0
2011-04-11 10:30:00,30.92,30.94,30.8,30.82,704700.0,23.1719,23.1869,23.082,23.097,704700.0
2011-04-11 11:00:00,30.82,30.91,30.74,30.82,631400.0,23.097,23.1644,23.037,23.097,631400.0
2011-04-11 11:30:00,30.82,30.88,30.61,30.67,735500.0,23.097,23.1419,22.9396,22.9845,735500.0
2011-04-11 12:00:00,30.67,30.7,30.55,30.65,1013400.0,22.9845,23.007,22.8946,22.9696,1013400.0
2011-04-11 12:30:00,30.66,30.79,30.6,30.75,645700.0,22.977,23.0745,22.9321,23.0445,645700.0
2011-04-11 13:00:00,30.75,30.76,30.62,30.68,712200.0,23.0445,23.052,22.9471,22.992,712200.0
2011-04-11 13:30:00,30.68,30.78,30.6,30.63,1079000.0,22.992,23.067,22.9321,22.9546,1079000.0
2011-04-11 14:00:00,30.63,30.7,30.56,30.62,743700.0,22.9546,23.007,22.9021,22.9471,743700.0
2011-04-11 14:30:00,30.62,30.74,30.59,30.63,829700.0,22.9471,23.037,22.9246,22.9546,829700.0
2011-04-11 15:00:00,30.64,30.7,30.55,30.67,1013900.0,22.9621,23.007,22.8946,22.9845,1013900.0
2011-04-11 15:30:00,30.67,30.77,30.62,30.76,1575800.0,22.9845,23.0595,22.9471,23.052,1575800.0
2011-04-12 09:30:00,30.43,30.58,30.22,30.25,2016300.0,22.8047,22.9171,22.6473,22.6698,2016300.0
2011-04-12 10:00:00,30.25,30.39,30.1,30.36,2437300.0,22.6698,22.7747,22.5574,22.7522,2437300.0
2011-04-12 10:30:00,30.36,30.42,30.25,30.38,1237600.0,22.7522,22.7972,22.6698,22.7672,1237600.0
2011-04-12 11:00:00,30.37,30.7,30.33,30.69,1841800.0,22.7597,23.007,22.7297,22.9995,1841800.0
2011-04-12 11:30:00,30.69,30.95,30.65,30.8,2715100.0,22.9995,23.1944,22.9696,23.082,2715100.0
2011-04-12 12:00:00,30.81,30.86,30.77,30.81,844700.0,23.0895,23.1269,23.0595,23.0895,844700.0
2011-04-12 12:30:00,30.82,31.07,30.77,31.07,1229200.0,23.097,23.2843,23.0595,23.2843,1229200.0
2011-04-12 13:00:00,31.06,31.15,31.0,31.07,924200.0,23.2768,23.3443,23.2318,23.2843,924200.0
2011-04-12 13:30:00,31.07,31.34,31.04,31.22,1572400.0,23.2843,23.4866,23.2618,23.3967,1572400.0
2011-04-12 14:00:00,31.21,31.34,31.06,31.13,1061800.0,23.3892,23.4866,23.2768,23.3293,1061800.0
2011-04-12 14:30:00,31.14,31.15,30.94,30.96,835700.0,23.3368,23.3443,23.1869,23.2019,835700.0
2011-04-12 15:00:00,30.96,31.11,30.95,30.99,905900.0,23.2019,23.3143,23.1944,23.2244,905900.0
2011-04-12 15:30:00,30.98,31.22,30.98,31.16,1372500.0,23.2169,23.3967,23.2169,23.3518,1372500.0
2011-04-13 09:30:00,31.23,31.32,30.84,30.88,1171700.0,23.4042,23.4717,23.1119,23.1419,1171700.0
2011-04-13 10:00:00,30.88,30.99,30.79,30.99,843600.0,23.1419,23.2244,23.0745,23.2244,843600.0
2011-04-13 10:30:00,30.99,31.05,30.86,30.94,674200.0,23.2244,23.2693,23.1269,23.1869,674200.0
2011-04-13 11:00:00,30.93,30.93,30.75,30.92,1002200.0,23.1794,23.1794,23.0445,23.1719,1002200.0
2011-04-13 11:30:00,30.92,30.96,30.71,30.78,871000.0,23.1719,23.2019,23.0145,23.067,871000.0
2011-04-13 12:00:00,30.77,30.84,30.68,30.7,854600.0,23.0595,23.1119,22.992,23.007,854600.0
2011-04-13 12:30:00,30.69,30.7,30.59,30.65,1033900.0,22.9995,23.007,22.9246,22.9696,1033900.0
2011-04-13 13:00:00,30.65,30.75,30.64,30.7,516900.0,22.9696,23.0445,22.9621,23.007,516900.0
2011-04-13 13:30:00,30.7,30.77,30.6,30.62,697400.0,23.007,23.0595,22.9321,22.9471,697400.0
2011-04-13 14:00:00,30.62,30.68,30.59,30.6,659700.0,22.9471,22.992,22.9246,22.9321,659700.0
2011-04-13 14:30:00,30.61,30.7,30.59,30.64,950800.0,22.9396,23.007,22.9246,22.9621,950800.0
2011-04-13 15:00:00,30.64,30.82,30.61,30.8,802700.0,22.9621,23.097,22.9396,23.082,802700.0
2011-04-13 15:30:00,30.79,30.93,30.78,30.89,1346500.0,23.0745,23.1794,23.067,23.1494,1346500.0
2011-04-14 09:30:00,30.6,30.86,30.45,30.62,977700.0,22.9321,23.1269,22.8197,22.9471,977700.0
2011-04-14 10:00:00,30.61,30.67,30.48,30.61,869800.0,22.9396,22.9845,22.8422,22.9396,869800.0
2011-04-14 10:30:00,30.61,30.65,30.41,30.46,826800.0,22.9396,22.9696,22.7897,22.8272,826800.0
2011-04-14 11:00:00,30.45,30.56,30.41,30.49,564600.0,22.8197,22.9021,22.7897,22.8496,564600.0
2011-04-14 11:30:00,30.5,30.51,30.44,30.47,330700.0,22.8571,22.8646,22.8122,22.8347,330700.0
2011-04-14 12:00:00,30.48,30.52,30.45,30.5,446700.0,22.8422,22.8721,22.8197,22.8571,446700.0
2011-04-14 12:30:00,30.5,30.56,30.5,30.52,348300.0,22.8571,22.9021,22.8571,22.8721,348300.0
2011-04-14 13:00:00,30.52,30.53,30.36,30.4,620600.0,22.8721,22.8796,22.7522,22.7822,620600.0
2011-04-14 13:30:00,30.4,30.44,30.37,30.38,538800.0,22.7822,22.8122,22.7597,22.7672,538800.0
2011-04-14 14:00:00,30.39,30.53,30.35,30.5,348200.0,22.7747,22.8796,22.7447,22.8571,348200.0
2011-04-14 14:30:00,30.5,30.73,30.5,30.7,846400.0,22.8571,23.0295,22.8571,23.007,846400.0
2011-04-14 15:00:00,30.7,30.82,30.64,30.71,824400.0,23.007,23.097,22.9621,23.0145,824400.0
2011-04-14 15:30:00,30.72,30.72,30.54,30.55,944900.0,23.022,23.022,22.8871,22.8946,944900.0
2011-04-15 09:30:00,30.59,30.72,30.33,30.67,1048800.0,22.9246,23.022,22.7297,22.9845,1048800.0
2011-04-15 10:00:00,30.68,30.71,30.47,30.5,750400.0,22.992,23.0145,22.8347,22.8571,750400.0
2011-04-15 10:30:00,30.5,30.56,30.47,30.5,401100.0,22.8571,22.9021,22.8347,22.8571,401100.0
2011-04-15 11:00:00,30.49,30.51,30.45,30.48,356900.0,22.8496,22.8646,22.8197,22.8422,356900.0
2011-04-15 11:30:00,30.49,30.49,30.35,30.39,424900.0,22.8496,22.8496,22.7447,22.7747,424900.0
2011-04-15 12:00:00,30.38,30.49,30.38,30.4,709000.0,22.7672,22.8496,22.7672,22.7822,709000.0
2011-04-15 12:30:00,30.4,30.47,30.35,30.47,394900.0,22.7822,22.8347,22.7447,22.8347,394900.0
2011-04-15 13:00:00,30.47,30.47,30.34,30.36,290700.0,22.8347,22.8347,22.7372,22.7522,290700.0
2011-04-15 13:30:00,30.36,30.38,30.26,30.28,487300.0,22.7522,22.7672,22.6773,22.6923,487300.0
2011-04-15 14:00:00,30.29,30.42,30.27,30.4,863400.0,22.6998,22.7972,22.6848,22.7822,863400.0
2011-04-15 14:30:00,30.4,30.44,30.37,30.39,487000.0,22.7822,22.8122,22.7597,22.7747,487000.0
2011-04-15 15:00:00,30.39,30.4,30.3,30.33,797100.0,22.7747,22.7822,22.7073,22.7297,797100.0
2011-04-15 15:30:00,30.33,30.33,30.18,30.21,2065700.0,22.7297,22.7297,22.6173,22.6398,2065700.0
2011-04-18 09:30:00,30.06,30.34,29.95,29.97,2488500.0,22.5274,22.7372,22.445,22.4599,2488500.0
2011-04-18 10:00:00,29.98,30.11,29.91,30.1,1499500.0,22.4674,22.5649,22.415,22.5574,1499500.0
2011-04-18 10:30:00,30.1,30.1,30.0,30.01,487500.0,22.5574,22.5574,22.4824,22.4899,487500.0
2011-04-18 11:00:00,30.01,30.03,29.95,29.96,714200.0,22.4899,22.5049,22.445,22.4525,714200.0
2011-04-18 11:30:00,29.96,30.09,29.95,30.0,452300.0,22.4525,22.5499,22.445,22.4824,452300.0
2011-04-18 12:00:00,30.01,30.09,29.99,30.0,650700.0,22.4899,22.5499,22.4749,22.4824,650700.0
2011-04-18 12:30:00,30.0,30.02,29.99,30.0,544600.0,22.4824,22.4974,22.4749,22.4824,544600.0
2011-04-18 13:00:00,30.0,30.01,29.99,30.0,338200.0,22.4824,22.4899,22.4749,22.4824,338200.0
2011-04-18 13:30:00,30.0,30.04,29.95,30.0,1672300.0,22.4824,22.5124,22.445,22.4824,1672300.0
2011-04-18 14:00:00,30.0,30.11,29.98,30.08,424800.0,22.4824,22.5649,22.4674,22.5424,424800.0
2011-04-18 14:30:00,30.09,30.11,29.98,30.0,812400.0,22.5499,22.5649,22.4674,22.4824,812400.0
2011-04-18 15:00:00,30.0,30.05,29.97,30.02,841200.0,22.4824,22.5199,22.4599,22.4974,841200.0
2011-04-18 15:30:00,30.01,30.03,29.9,29.97,1415500.0,22.4899,22.5049,22.4075,22.4599,1415500.0
2011-04-19 09:30:00,29.83,29.91,29.41,29.65,3266500.0,22.355,22.415,22.0403,22.2201,3266500.0
2011-04-19 10:00:00,29.66,29.76,29.3,29.42,1926900.0,22.2276,22.3026,21.9578,22.0478,1926900.0
2011-04-19 10:30:00,29.43,29.47,29.29,29.34,1596900.0,22.0553,22.0852,21.9503,21.9878,1596900.0
2011-04-19 11:00:00,29.34,29.44,29.22,29.4,1398800.0,21.9878,22.0628,21.8979,22.0328,1398800.0
2011-04-19 11:30:00,29.4,29.41,29.17,29.29,1222500.0,22.0328,22.0403,21.8604,21.9503,1222500.0
2011-04-19 12:00:00,29.3,29.4,29.21,29.26,776500.0,21.9578,22.0328,21.8904,21.9279,776500.0
2011-04-19 12:30:00,29.26,29.38,29.25,29.32,811300.0,21.9279,22.0178,21.9204,21.9728,811300.0
2011-04-19 13:00:00,29.31,29.47,29.29,29.42,960800.0,21.9653,22.0852,21.9503,22.0478,960800.0
2011-04-19 13:30:00,29.43,29.57,29.42,29.46,831600.0,22.0553,22.1602,22.0478,22.0777,831600.0
2011-04-19 14:00:00,29.46,29.67,29.45,29.6,1085600.0,22.0777,22.2351,22.0703,22.1827,1085600.0
2011-04-19 14:30:00,29.6,29.73,29.59,29.68,696700.0,22.1827,22.2801,22.1752,22.2426,696700.0
2011-04-19 15:00:00,29.67,29.69,29.61,29.67,739700.0,22.2351,22.2501,22.1902,22.2351,739700.0
2011-04-19 15:30:00,29.68,29.81,29.57,29.6,2192400.0,22.2426,22.34,22.1602,22.1827,2192400.0
2011-04-20 09:30:00,29.82,29.85,29.42,29.57,2238700.0,22.3475,22.37,22.0478,22.1602,2238700.0
2011-04-20 10:00:00,29.57,29.67,29.45,29.56,2352800.0,22.1602,22.2351,22.0703,22.1527,2352800.0
2011-04-20 10:30:00,29.57,29.66,29.55,29.64,1483300.0,22.1602,22.2276,22.1452,22.2126,1483300.0
2011-04-20 11:00:00,29.64,29.65,29.52,29.56,815700.0,22.2126,22.2201,22.1227,22.1527,815700.0
2011-04-20 11:30:00,29.55,29.81,29.53,29.73,1527500.0,22.1452,22.34,22.1302,22.2801,1527500.0
2011-04-20 12:00:00,29.72,30.21,29.68,29.99,3299300.0,22.2726,22.6398,22.2426,22.4749,3299300.0
2011-04-20 12:30:00,29.98,30.38,29.96,30.07,1773400.0,22.4674,22.7672,22.4525,22.5349,1773400.0
2011-04-20 13:00:00,30.05,30.1,29.99,30.04,669900.0,22.5199,22.5574,22.4749,22.5124,669900.0
2011-04-20 13:30:00,30.04,30.09,29.98,30.02,583900.0,22.5124,22.5499,22.4674,22.4974,583900.0
2011-04-20 14:00:00,30.03,30.16,29.96,30.0,966700.0,22.5049,22.6023,22.4525,22.4824,966700.0
2011-04-20 14:30:00,30.01,30.03,29.93,29.99,1012400.0,22.4899,22.5049,22.43,22.4749,1012400.0
2011-04-20 15:00:00,30.0,30.05,29.86,29.91,1244000.0,22.4824,22.5199,22.3775,22.415,1244000.0
2011-04-20 15:30:00,29.92,29.98,29.89,29.94,1670300.0,22.4225,22.4674,22.4,22.4375,1670300.0
2011-04-21 09:30:00,30.1,30.45,30.01,30.18,1571300.0,22.5574,22.8197,22.4899,22.6173,1571300.0
2011-04-21 10:00:00,30.17,30.43,30.15,30.41,942800.0,22.6098,22.8047,22.5948,22.7897,942800.0
2011-04-21 10:30:00,30.4,30.44,30.3,30.4,977000.0,22.7822,22.8122,22.7073,22.7822,977000.0
2011-04-21 11:00:00,30.41,30.54,30.4,30.46,1195000.0,22.7897,22.8871,22.7822,22.8272,1195000.0
2011-04-21 11:30:00,30.46,30.48,30.43,30.45,728500.0,22.8272,22.8422,22.8047,22.8197,728500.0
2011-04-21 12:00:00,30.45,30.5,30.43,30.44,788100.0,22.8197,22.8571,22.8047,22.8122,788100.0
2011-04-21 12:30:00,30.43,30.5,30.41,30.44,764300.0,22.8047,22.8571,22.7897,22.8122,764300.0
2011-04-21 13:00:00,30.44,30.45,30.38,30.42,553600.0,22.8122,22.8197,22.7672,22.7972,553600.0
2011-04-21 13:30:00,30.43,30.43,30.38,30.4,689500.0,22.8047,22.8047,22.7672,22.7822,689500.0
2011-04-21 14:00:00,30.4,30.64,30.39,30.59,1449300.0,22.7822,22.9621,22.7747,22.9246,1449300.0
2011-04-21 14:30:00,30.6,30.71,30.58,30.69,667500.0,22.9321,23.0145,22.9171,22.9995,667500.0
2011-04-21 15:00:00,30.69,30.75,30.62,30.74,839200.0,22.9995,23.0445,22.9471,23.037,839200.0
2011-04-21 15:30:00,30.75,31.0,30.73,30.96,2064500.0,23.0445,23.2318,23.0295,23.2019,2064500.0
2011-04-25 09:30:00,31.0,31.19,30.96,30.99,1239200.0,23.2318,23.3742,23.2019,23.2244,1239200.0
2011-04-25 10:00:00,30.99,31.08,30.76,30.85,3113700.0,23.2244,23.2918,23.052,23.1194,3113700.0
2011-04-25 10:30:00,30.86,30.87,30.43,30.45,1930700.0,23.1269,23.1344,22.8047,22.8197,1930700.0
2011-04-25 11:00:00,30.45,30.57,30.32,30.43,1101300.0,22.8197,22.9096,22.7222,22.8047,1101300.0
2011-04-25 11:30:00,30.42,30.53,30.39,30.41,405100.0,22.7972,22.8796,22.7747,22.7897,405100.0
2011-04-25 12:00:00,30.42,30.58,30.4,30.49,334400.0,22.7972,22.9171,22.7822,22.8496,334400.0
2011-04-25 12:30:00,30.5,30.74,30.49,30.73,833300.0,22.8571,23.037,22.8496,23.0295,833300.0
2011-04-25 13:00:00,30.73,30.75,30.66,30.74,763600.0,23.0295,23.0445,22.977,23.037,763600.0
2011-04-25 13:30:00,30.73,30.8,30.72,30.77,541200.0,23.0295,23.082,23.022,23.0595,541200.0
2011-04-25 14:00:00,30.76,30.82,30.76,30.81,421200.0,23.052,23.097,23.052,23.0895,421200.0
2011-04-25 14:30:00,30.8,31.05,30.79,31.04,1301400.0,23.082,23.2693,23.0745,23.2618,1301400.0
2011-04-25 15:00:00,31.03,31.12,30.93,30.99,742600.0,23.2543,23.3218,23.1794,23.2244,742600.0
2011-04-25 15:30:00,31.0,31.18,30.98,31.16,1804300.0,23.2318,23.3667,23.2169,23.3518,1804300.0
2011-04-26 09:30:00,31.47,31.51,31.09,31.16,2574800.0,23.5841,23.614,23.2993,23.3518,2574800.0
2011-04-26 10:00:00,31.16,31.23,30.96,31.2,1860900.0,23.3518,23.4042,23.2019,23.3817,1860900.0
2011-04-26 10:30:00,31.2,31.37,31.19,31.25,852100.0,23.3817,23.5091,23.3742,23.4192,852100.0
2011-04-26 11:00:00,31.26,31.27,31.05,31.1,734700.0,23.4267,23.4342,23.2693,23.3068,734700.0
2011-04-26 11:30:00,31.1,31.18,31.08,31.16,964800.0,23.3068,23.3667,23.2918,23.3518,964800.0
2011-04-26 12:00:00,31.16,31.22,31.11,31.19,588300.0,23.3518,23.3967,23.3143,23.3742,588300.0
2011-04-26 12:30:00,31.19,31.2,31.07,31.11,599000.0,23.3742,23.3817,23.2843,23.3143,599000.0
2011-04-26 13:00:00,31.12,31.13,31.05,31.09,554400.0,23.3218,23.3293,23.2693,23.2993,554400.0
2011-04-26 13:30:00,31.08,31.17,31.0,31.15,626400.0,23.2918,23.3592,23.2318,23.3443,626400.0
2011-04-26 14:00:00,31.15,31.2,31.13,31.2,605200.0,23.3443,23.3817,23.3293,23.3817,605200.0
2011-04-26 14:30:00,31.19,31.2,31.1,31.15,593200.0,23.3742,23.3817,23.3068,23.3443,593200.0
2011-04-26 15:00:00,31.15,31.24,31.13,31.21,1407700.0,23.3443,23.4117,23.3293,23.3892,1407700.0
2011-04-26 15:30:00,31.21,31.37,31.2,31.28,1876700.0,23.3892,23.5091,23.3817,23.4417,1876700.0
2011-04-27 09:30:00,31.47,31.55,31.28,31.44,1056400.0,23.5841,23.644,23.4417,23.5616,1056400.0
2011-04-27 10:00:00,31.45,31.45,31.35,31.42,900300.0,23.5691,23.5691,23.4941,23.5466,900300.0
2011-04-27 10:30:00,31.41,31.5,31.36,31.4,584000.0,23.5391,23.6066,23.5016,23.5316,584000.0
2011-04-27 11:00:00,31.39,31.53,31.39,31.52,700300.0,23.5241,23.629,23.5241,23.6215,700300.0
2011-04-27 11:30:00,31.52,31.55,31.48,31.51,1034300.0,23.6215,23.644,23.5916,23.614,1034300.0
2011-04-27 12:00:00,31.52,31.58,31.45,31.53,1138700.0,23.6215,23.6665,23.5691,23.629,1138700.0
2011-04-27 12:30:00,31.53,31.72,31.43,31.6,1390800.0,23.629,23.7714,23.5541,23.6815,1390800.0
2011-04-27 13:00:00,31.6,31.63,31.47,31.58,928200.0,23.6815,23.704,23.5841,23.6665,928200.0
2011-04-27 13:30:00,31.59,31.69,31.58,31.66,791400.0,23.674,23.7489,23.6665,23.7265,791400.0
2011-04-27 14:00:00,31.65,31.72,31.55,31.58,1002400.0,23.719,23.7714,23.644,23.6665,1002400.0
2011-04-27 14:30:00,31.59,31.65,31.5,31.55,863100.0,23.674,23.719,23.6066,23.644,863100.0
2011-04-27 15:00:00,31.54,31.65,31.54,31.62,1131900.0,23.6365,23.719,23.6365,23.6965,1131900.0
2011-04-27 15:30:00,31.62,31.79,31.59,31.77,1664500.0,23.6965,23.8239,23.674,23.8089,1664500.0
2011-04-28 09:30:00,31.82,31.82,31.48,31.73,1753700.0,23.8464,23.8464,23.5916,23.7789,1753700.0
2011-04-28 10:00:00,31.72,31.85,31.61,31.77,1139600.0,23.7714,23.8688,23.689,23.8089,1139600.0
2011-04-28 10:30:00,31.78,31.85,31.71,31.81,658500.0,23.8164,23.8688,23.7639,23.8389,658500.0
2011-04-28 11:00:00,31.8,32.08,31.74,32.04,1370000.0,23.8314,24.0412,23.7864,24.0112,1370000.0
2011-04-28 11:30:00,32.04,32.09,31.95,31.99,1557300.0,24.0112,24.0487,23.9438,23.9738,1557300.0
2011-04-28 12:00:00,32.0,32.07,31.94,32.0,1004100.0,23.9813,24.0337,23.9363,23.9813,1004100.0
2011-04-28 12:30:00,32.0,32.05,31.92,32.04,775900.0,23.9813,24.0187,23.9213,24.0112,775900.0
2011-04-28 13:00:00,32.04,32.09,31.95,32.0,612300.0,24.0112,24.0487,23.9438,23.9813,612300.0
2011-04-28 13:30:00,32.0,32.03,31.92,31.92,626700.0,23.9813,24.0037,23.9213,23.9213,626700.0
2011-04-28 14:00:00,31.92,31.93,31.78,31.78,410400.0,23.9213,23.9288,23.8164,23.8164,410400.0
2011-04-28 14:30:00,31.78,31.93,31.78,31.87,539000.0,23.8164,23.9288,23.8164,23.8838,539000.0
2011-04-28 15:00:00,31.87,31.91,31.81,31.82,444400.0,23.8838,23.9138,23.8389,23.8464,444400.0
2011-04-28 15:30:00,31.82,31.97,31.79,31.91,1243100.0,23.8464,23.9588,23.8239,23.9138,1243100.0
2011-04-29 09:30:00,31.99,32.58,31.95,32.31,2566000.0,23.9738,24.4159,23.9438,24.2136,2566000.0
2011-04-29 10:00:00,32.31,32.32,32.06,32.19,2100300.0,24.2136,24.2211,24.0262,24.1236,2100300.0
2011-04-29 10:30:00,32.18,32.27,32.15,32.25,833200.0,24.1162,24.1836,24.0937,24.1686,833200.0
2011-04-29 11:00:00,32.24,32.36,32.24,32.28,830800.0,24.1611,24.2511,24.1611,24.1911,830800.0
2011-04-29 11:30:00,32.29,32.37,32.26,32.28,338000.0,24.1986,24.2585,24.1761,24.1911,338000.0
2011-04-29 12:00:00,32.28,32.48,32.25,32.44,785900.0,24.1911,24.341,24.1686,24.311,785900.0
2011-04-29 12:30:00,32.43,32.51,32.41,32.48,460000.0,24.3035,24.3635,24.2885,24.341,460000.0
2011-04-29 13:00:00,32.47,32.52,32.36,32.37,526800.0,24.3335,24.371,24.2511,24.2585,526800.0
2011-04-29 13:30:00,32.38,32.43,32.28,32.33,547400.0,24.266,24.3035,24.1911,24.2286,547400.0
2011-04-29 14:00:00,32.33,32.42,32.32,32.38,231300.0,24.2286,24.296,24.2211,24.266,231300.0
2011-04-29 14:30:00,32.38,32.41,32.15,32.16,526200.0,24.266,24.2885,24.0937,24.1012,526200.0
2011-04-29 15:00:00,32.15,32.18,31.91,31.95,1021800.0,24.0937,24.1162,23.9138,23.9438,1021800.0
2011-04-29 15:30:00,31.96,32.16,31.95,32.11,1024400.0,23.9513,24.1012,23.9438,24.0637,1024400.0
2011-05-02 09:30:00,32.45,32.48,32.25,32.43,1388100.0,24.3185,24.341,24.1686,24.3035,1388100.0
2011-05-02 10:00:00,32.43,32.5,32.36,32.42,775700.0,24.3035,24.356,24.2511,24.296,775700.0
2011-05-02 10:30:00,32.43,32.49,32.27,32.29,686000.0,24.3035,24.3485,24.1836,24.1986,686000.0
2011-05-02 11:00:00,32.29,32.32,32.11,32.11,529800.0,24.1986,24.2211,24.0637,24.0637,529800.0
2011-05-02 11:30:00,32.12,32.23,32.09,32.13,575000.0,24.0712,24.1536,24.0487,24.0787,575000.0
2011-05-02 12:00:00,32.13,32.15,31.95,31.98,687000.0,24.0787,24.0937,23.9438,23.9663,687000.0
2011-05-02 12:30:00,31.99,32.03,31.92,31.93,425500.0,23.9738,24.0037,23.9213,23.9288,425500.0
2011-05-02 13:00:00,31.92,32.09,31.92,32.09,539900.0,23.9213,24.0487,23.9213,24.0487,539900.0
2011-05-02 13:30:00,32.08,32.15,32.03,32.09,271600.0,24.0412,24.0937,24.0037,24.0487,271600.0
2011-05-02 14:00:00,32.08,32.23,32.07,32.14,1217300.0,24.0412,24.1536,24.0337,24.0862,1217300.0
2011-05-02 14:30:00,32.14,32.16,32.07,32.14,746200.0,24.0862,24.1012,24.0337,24.0862,746200.0
2011-05-02 15:00:00,32.15,32.16,32.08,32.11,605400.0,24.0937,24.1012,24.0412,24.0637,605400.0
2011-05-02 15:30:00,32.11,32.18,32.0,32.16,1469300.0,24.0637,24.1162,23.9813,24.1012,1469300.0
2011-05-03 09:30:00,32.38,32.76,32.36,32.7,2215300.0,24.266,24.5508,24.2511,24.5059,2215300.0
2011-05-03 10:00:00,32.7,32.78,32.62,32.78,1423600.0,24.5059,24.5658,24.4459,24.5658,1423600.0
2011-05-03 10:30:00,32.78,33.2,32.76,32.9,6621900.0,24.5658,24.8806,24.5508,24.6557,6621900.0
2011-05-03 11:00:00,32.89,33.09,32.81,33.06,2289300.0,24.6482,24.7981,24.5883,24.7756,2289300.0
2011-05-03 11:30:00,33.06,33.09,32.92,32.95,1323500.0,24.7756,24.7981,24.6707,24.6932,1323500.0
2011-05-03 12:00:00,32.95,32.98,32.84,32.94,975400.0,24.6932,24.7157,24.6108,24.6857,975400.0
2011-05-03 12:30:00,32.94,32.96,32.9,32.93,563800.0,24.6857,24.7007,24.6557,24.6782,563800.0
2011-05-03 13:00:00,32.93,33.11,32.93,32.95,1463900.0,24.6782,24.8131,24.6782,24.6932,1463900.0
2011-05-03 13:30:00,32.95,33.04,32.81,32.93,2127600.0,24.6932,24.7607,24.5883,24.6782,2127600.0
2011-05-03 14:00:00,32.93,32.99,32.76,32.95,1558400.0,24.6782,24.7232,24.5508,24.6932,1558400.0
2011-05-03 14:30:00,32.95,33.01,32.81,32.85,1834600.0,24.6932,24.7382,24.5883,24.6183,1834600.0
2011-05-03 15:00:00,32.85,33.06,32.85,32.93,1558800.0,24.6183,24.7756,24.6183,24.6782,1558800.0
2011-05-03 15:30:00,32.93,33.03,32.84,33.0,2243500.0,24.6782,24.7532,24.6108,24.7307,2243500.0
2011-05-04 09:30:00,33.17,33.4,33.02,33.09,2190800.0,24.8581,25.0304,24.7457,24.7981,2190800.0
2011-05-04 10:00:00,33.09,33.17,32.8,33.0,2097300.0,24.7981,24.8581,24.5808,24.7307,2097300.0
2011-05-04 10:30:00,33.0,33.08,32.87,33.0,1170800.0,24.7307,24.7906,24.6333,24.7307,1170800.0
2011-05-04 11:00:00,32.99,33.05,32.77,32.81,958900.0,24.7232,24.7681,24.5583,24.5883,958900.0
2011-05-04 11:30:00,32.8,32.84,32.71,32.8,941600.0,24.5808,24.6108,24.5133,24.5808,941600.0
2011-05-04 12:00:00,32.8,32.86,32.71,32.74,1066500.0,24.5808,24.6258,24.5133,24.5358,1066500.0
2011-05-04 12:30:00,32.75,32.83,32.71,32.8,616500.0,24.5433,24.6033,24.5133,24.5808,616500.0
2011-05-04 13:00:00,32.81,32.96,32.8,32.92,951000.0,24.5883,24.7007,24.5808,24.6707,951000.0
2011-05-04 13:30:00,32.93,32.98,32.75,32.89,1084500.0,24.6782,24.7157,24.5433,24.6482,1084500.0
2011-05-04 14:00:00,32.88,32.96,32.81,32.89,635700.0,24.6407,24.7007,24.5883,24.6482,635700.0
2011-05-04 14:30:00,32.89,33.02,32.84,33.0,1021700.0,24.6482,24.7457,24.6108,24.7307,1021700.0
2011-05-04 15:00:00,32.99,33.15,32.94,33.14,1989000.0,24.7232,24.8431,24.6857,24.8356,1989000.0
2011-05-04 15:30:00,33.14,33.47,33.03,33.05,3909600.0,24.8356,25.0829,24.7532,24.7681,3909600.0
2011-05-05 09:30:00,32.06,32.47,31.49,32.1,5794100.0,24.0262,24.3335,23.5991,24.0562,5794100.0
2011-05-05 10:00:00,32.09,32.45,32.07,32.22,2237900.0,24.0487,24.3185,24.0337,24.1461,2237900.0
2011-05-05 10:30:00,32.22,32.22,31.76,31.77,2774500.0,24.1461,24.1461,23.8014,23.8089,2774500.0
2011-05-05 11:00:00,31.77,32.05,31.68,31.89,2676500.0,23.8089,24.0187,23.7414,23.8988,2676500.0
2011-05-05 11:30:00,31.89,32.23,31.89,32.16,1185700.0,23.8988,24.1536,23.8988,24.1012,1185700.0
2011-05-05 12:00:00,32.16,32.29,32.15,32.26,980100.0,24.1012,24.1986,24.0937,24.1761,980100.0
2011-05-05 12:30:00,32.26,32.55,32.24,32.54,1347200.0,24.1761,24.3934,24.1611,24.3859,1347200.0
2011-05-05 13:00:00,32.54,32.68,32.5,32.54,887700.0,24.3859,24.4909,24.356,24.3859,887700.0
2011-05-05 13:30:00,32.54,32.55,32.11,32.33,940200.0,24.3859,24.3934,24.0637,24.2286,940200.0
2011-05-05 14:00:00,32.32,32.42,32.24,32.33,542000.0,24.2211,24.296,24.1611,24.2286,542000.0
2011-05-05 14:30:00,32.33,32.43,32.2,32.2,604300.0,24.2286,24.3035,24.1311,24.1311,604300.0
2011-05-05 15:00:00,32.2,32.21,31.84,31.96,1287400.0,24.1311,24.1386,23.8614,23.9513,1287400.0
2011-05-05 15:30:00,31.96,32.04,31.86,31.99,1937400.0,23.9513,24.0112,23.8763,23.9738,1937400.0
2011-05-06 09:30:00,32.5,32.6,32.04,32.26,1818000.0,24.356,24.4309,24.0112,24.1761,1818000.0
2011-05-06 10:00:00,32.26,32.4,32.12,32.36,1273500.0,24.1761,24.281,24.0712,24.2511,1273500.0
2011-05-06 10:30:00,32.36,32.4,32.21,32.25,859700.0,24.2511,24.281,24.1386,24.1686,859700.0
2011-05-06 11:00:00,32.26,32.38,32.2,32.33,746100.0,24.1761,24.266,24.1311,24.2286,746100.0
2011-05-06 11:30:00,32.32,32.42,32.29,32.35,740300.0,24.2211,24.296,24.1986,24.2436,740300.0
2011-05-06 12:00:00,32.35,32.36,32.18,32.28,634500.0,24.2436,24.2511,24.1162,24.1911,634500.0
2011-05-06 12:30:00,32.28,32.34,32.25,32.33,583700.0,24.1911,24.2361,24.1686,24.2286,583700.0
2011-05-06 13:00:00,32.32,32.38,32.14,32.21,690500.0,24.2211,24.266,24.0862,24.1386,690500.0
2011-05-06 13:30:00,32.21,32.24,32.06,32.23,779700.0,24.1386,24.1611,24.0262,24.1536,779700.0
2011-05-06 14:00:00,32.23,32.24,32.0,32.1,714100.0,24.1536,24.1611,23.9813,24.0562,714100.0
2011-05-06 14:30:00,32.1,32.13,31.97,32.09,680000.0,24.0562,24.0787,23.9588,24.0487,680000.0
2011-05-06 15:00:00,32.08,32.13,31.85,31.91,771300.0,24.0412,24.0787,23.8688,23.9138,771300.0
2011-05-06 15:30:00,31.92,31.94,31.84,31.91,1403700.0,23.9213,23.9363,23.8614,23.9138,1403700.0
2011-05-09 09:30:00,31.74,32.07,31.66,31.86,1111500.0,23.7864,24.0337,23.7265,23.8763,1111500.0
2011-05-09 10:00:00,31.85,31.94,31.68,31.78,751900.0,23.8688,23.9363,23.7414,23.8164,751900.0
2011-05-09 10:30:00,31.78,31.83,31.68,31.7,727600.0,23.8164,23.8539,23.7414,23.7564,727600.0
2011-05-09 11:00:00,31.71,31.73,31.52,31.55,840500.0,23.7639,23.7789,23.6215,23.644,840500.0
2011-05-09 11:30:00,31.55,31.62,31.51,31.53,723200.0,23.644,23.6965,23.614,23.629,723200.0
2011-05-09 12:00:00,31.53,31.65,31.52,31.62,614800.0,23.629,23.719,23.6215,23.6965,614800.0
2011-05-09 12:30:00,31.62,31.64,31.56,31.57,565500.0,23.6965,23.7115,23.6515,23.659,565500.0
2011-05-09 13:00:00,31.57,31.63,31.54,31.6,492200.0,23.659,23.704,23.6365,23.6815,492200.0
2011-05-09 13:30:00,31.59,31.66,31.51,31.51,508100.0,23.674,23.7265,23.614,23.614,508100.0
2011-05-09 14:00:00,31.51,31.6,31.51,31.57,403900.0,23.614,23.6815,23.614,23.659,403900.0
2011-05-09 14:30:00,31.56,31.57,31.39,31.43,1379300.0,23.6515,23.659,23.5241,23.5541,1379300.0
2011-05-09 15:00:00,31.43,31.49,31.42,31.46,539700.0,23.5541,23.5991,23.5466,23.5766,539700.0
2011-05-09 15:30:00,31.47,31.52,31.36,31.38,1093000.0,23.5841,23.6215,23.5016,23.5166,1093000.0
2011-05-10 09:30:00,31.47,31.54,31.33,31.45,1059900.0,23.5841,23.6365,23.4792,23.5691,1059900.0
2011-05-10 10:00:00,31.45,31.55,31.44,31.52,739900.0,23.5691,23.644,23.5616,23.6215,739900.0
2011-05-10 10:30:00,31.51,31.55,31.49,31.52,561500.0,23.614,23.644,23.5991,23.6215,561500.0
2011-05-10 11:00:00,31.52,31.55,31.5,31.53,409700.0,23.6215,23.644,23.6066,23.629,409700.0
2011-05-10 11:30:00,31.54,31.54,31.5,31.52,382000.0,23.6365,23.6365,23.6066,23.6215,382000.0
2011-05-10 12:00:00,31.53,31.54,31.5,31.51,223700.0,23.629,23.6365,23.6066,23.614,223700.0
2011-05-10 12:30:00,31.51,31.53,31.48,31.5,366100.0,23.614,23.629,23.5916,23.6066,366100.0
2011-05-10 13:00:00,31.51,31.53,31.49,31.51,389500.0,23.614,23.629,23.5991,23.614,389500.0
2011-05-10 13:30:00,31.5,31.54,31.49,31.53,329700.0,23.6066,23.6365,23.5991,23.629,329700.0
2011-05-10 14:00:00,31.53,31.53,31.47,31.47,283500.0,23.629,23.629,23.5841,23.5841,283500.0
2011-05-10 14:30:00,31.47,31.6,31.47,31.59,658400.0,23.5841,23.6815,23.5841,23.674,658400.0
2011-05-10 15:00:00,31.6,31.64,31.55,31.58,920100.0,23.6815,23.7115,23.644,23.6665,920100.0
2011-05-10 15:30:00,31.58,31.62,31.55,31.57,811400.0,23.6665,23.6965,23.644,23.659,811400.0
2011-05-11 09:30:00,31.57,31.86,31.35,31.76,1126700.0,23.659,23.8763,23.4941,23.8014,1126700.0
2011-05-11 10:00:00,31.77,31.8,31.56,31.67,1006400.0,23.8089,23.8314,23.6515,23.734,1006400.0
2011-05-11 10:30:00,31.67,31.69,31.6,31.67,882600.0,23.734,23.7489,23.6815,23.734,882600.0
2011-05-11 11:00:00,31.68,31.69,31.6,31.63,505400.0,23.7414,23.7489,23.6815,23.704,505400.0
2011-05-11 11:30:00,31.64,31.66,31.46,31.47,671400.0,23.7115,23.7265,23.5766,23.5841,671400.0
2011-05-11 12:00:00,31.47,31.47,31.25,31.39,547300.0,23.5841,23.5841,23.4192,23.5241,547300.0
2011-05-11 12:30:00,31.38,31.47,31.31,31.36,390900.0,23.5166,23.5841,23.4642,23.5016,390900.0
2011-05-11 13:00:00,31.36,31.36,31.26,31.33,260200.0,23.5016,23.5016,23.4267,23.4792,260200.0
2011-05-11 13:30:00,31.33,31.33,31.11,31.19,654900.0,23.4792,23.4792,23.3143,23.3742,654900.0
2011-05-11 14:00:00,31.18,31.29,31.18,31.24,449500.0,23.3667,23.4492,23.3667,23.4117,449500.0
2011-05-11 14:30:00,31.24,31.31,31.17,31.18,500100.0,23.4117,23.4642,23.3592,23.3667,500100.0
2011-05-11 15:00:00,31.18,31.47,31.15,31.38,629300.0,23.3667,23.5841,23.3443,23.5166,629300.0
2011-05-11 15:30:00,31.38,31.43,31.28,31.3,873700.0,23.5166,23.5541,23.4417,23.4567,873700.0
2011-05-12 09:30:00,31.07,31.52,30.93,31.51,1724700.0,23.2843,23.6215,23.1794,23.614,1724700.0
2011-05-12 10:00:00,31.51,31.6,31.23,31.3,1438500.0,23.614,23.6815,23.4042,23.4567,1438500.0
2011-05-12 10:30:00,31.3,31.31,31.06,31.13,684300.0,23.4567,23.4642,23.2768,23.3293,684300.0
2011-05-12 11:00:00,31.12,31.42,31.02,31.39,856800.0,23.3218,23.5466,23.2468,23.5241,856800.0
2011-05-12 11:30:00,31.39,31.49,31.24,31.27,358000.0,23.5241,23.5991,23.4117,23.4342,358000.0
2011-05-12 12:00:00,31.27,31.32,31.17,31.29,291300.0,23.4342,23.4717,23.3592,23.4492,291300.0
2011-05-12 12:30:00,31.29,31.4,31.27,31.34,597600.0,23.4492,23.5316,23.4342,23.4866,597600.0
2011-05-12 13:00:00,31.35,31.42,31.25,31.4,990700.0,23.4941,23.5466,23.4192,23.5316,990700.0
2011-05-12 13:30:00,31.4,31.52,31.38,31.41,1206400.0,23.5316,23.6215,23.5166,23.5391,1206400.0
2011-05-12 14:00:00,31.41,31.47,31.36,31.38,1322700.0,23.5391,23.5841,23.5016,23.5166,1322700.0
2011-05-12 14:30:00,31.38,31.46,31.33,31.41,1230100.0,23.5166,23.5766,23.4792,23.5391,1230100.0
2011-05-12 15:00:00,31.41,31.58,31.4,31.43,906100.0,23.5391,23.6665,23.5316,23.5541,906100.0
2011-05-12 15:30:00,31.44,31.48,31.35,31.4,1162300.0,23.5616,23.5916,23.4941,23.5316,1162300.0
2011-05-13 09:30:00,31.46,31.54,31.25,31.38,1081900.0,23.5766,23.6365,23.4192,23.5166,1081900.0
2011-05-13 10:00:00,31.38,31.42,31.26,31.4,910100.0,23.5166,23.5466,23.4267,23.5316,910100.0
2011-05-13 10:30:00,31.39,31.49,31.36,31.4,767700.0,23.5241,23.5991,23.5016,23.5316,767700.0
2011-05-13 11:00:00,31.39,31.41,31.13,31.17,898400.0,23.5241,23.5391,23.3293,23.3592,898400.0
2011-05-13 11:30:00,31.17,31.31,31.13,31.22,486600.0,23.3592,23.4642,23.3293,23.3967,486600.0
2011-05-13 12:00:00,31.22,31.27,31.1,31.22,684600.0,23.3967,23.4342,23.3068,23.3967,684600.0
2011-05-13 12:30:00,31.22,31.23,31.05,31.06,660100.0,23.3967,23.4042,23.2693,23.2768,660100.0
2011-05-13 13:00:00,31.05,31.11,31.01,31.07,534400.0,23.2693,23.3143,23.2393,23.2843,534400.0
2011-05-13 13:30:00,31.07,31.09,30.9,30.91,856600.0,23.2843,23.2993,23.1569,23.1644,856600.0
2011-05-13 14:00:00,30.91,31.09,30.85,31.05,1104400.0,23.1644,23.2993,23.1194,23.2693,1104400.0
2011-05-13 14:30:00,31.05,31.05,30.95,30.99,595100.0,23.2693,23.2693,23.1944,23.2244,595100.0
2011-05-13 15:00:00,30.98,31.04,30.87,31.0,827300.0,23.2169,23.2618,23.1344,23.2318,827300.0
2011-05-13 15:30:00,31.0,31.11,31.0,31.06,951600.0,23.2318,23.3143,23.2318,23.2768,951600.0
2011-05-16 09:30:00,31.25,31.35,31.15,31.27,1011700.0,23.4192,23.4941,23.3443,23.4342,1011700.0
2011-05-16 10:00:00,31.26,31.5,31.26,31.29,865000.0,23.4267,23.6066,23.4267,23.4492,865000.0
2011-05-16 10:30:00,31.3,31.35,31.26,31.33,562900.0,23.4567,23.4941,23.4267,23.4792,562900.0
2011-05-16 11:00:00,31.32,31.4,31.3,31.34,463800.0,23.4717,23.5316,23.4567,23.4866,463800.0
2011-05-16 11:30:00,31.34,31.39,31.3,31.36,208900.0,23.4866,23.5241,23.4567,23.5016,208900.0
2011-05-16 12:00:00,31.35,31.38,31.3,31.37,228200.0,23.4941,23.5166,23.4567,23.5091,228200.0
2011-05-16 12:30:00,31.38,31.43,31.33,31.36,391900.0,23.5166,23.5541,23.4792,23.5016,391900.0
2011-05-16 13:00:00,31.35,31.44,31.34,31.42,297800.0,23.4941,23.5616,23.4866,23.5466,297800.0
2011-05-16 13:30:00,31.42,31.49,31.42,31.47,338800.0,23.5466,23.5991,23.5466,23.5841,338800.0
2011-05-16 14:00:00,31.47,31.48,31.41,31.43,458400.0,23.5841,23.5916,23.5391,23.5541,458400.0
2011-05-16 14:30:00,31.43,31.47,31.32,31.32,556700.0,23.5541,23.5841,23.4717,23.4717,556700.0
2011-05-16 15:00:00,31.31,31.41,31.22,31.22,618600.0,23.4642,23.5391,23.3967,23.3967,618600.0
2011-05-16 15:30:00,31.23,31.26,31.08,31.12,878900.0,23.4042,23.4267,23.2918,23.3218,878900.0
2011-05-17 09:30:00,31.06,31.38,30.85,31.36,1193100.0,23.2768,23.5166,23.1194,23.5016,1193100.0
2011-05-17 10:00:00,31.36,31.37,31.2,31.35,1413800.0,23.5016,23.5091,23.3817,23.4941,1413800.0
2011-05-17 10:30:00,31.34,31.35,31.13,31.14,926500.0,23.4866,23.4941,23.3293,23.3368,926500.0
2011-05-17 11:00:00,31.14,31.18,30.92,30.99,1052200.0,23.3368,23.3667,23.1719,23.2244,1052200.0
2011-05-17 11:30:00,31.0,31.01,30.83,30.94,653700.0,23.2318,23.2393,23.1044,23.1869,653700.0
2011-05-17 12:00:00,30.95,31.03,30.88,30.96,520100.0,23.1944,23.2543,23.1419,23.2019,520100.0
2011-05-17 12:30:00,30.95,31.0,30.84,30.89,383900.0,23.1944,23.2318,23.1119,23.1494,383900.0
2011-05-17 13:00:00,30.88,31.02,30.87,30.99,474400.0,23.1419,23.2468,23.1344,23.2244,474400.0
2011-05-17 13:30:00,30.99,31.02,30.94,31.01,392700.0,23.2244,23.2468,23.1869,23.2393,392700.0
2011-05-17 14:00:00,31.01,31.05,30.93,30.98,395200.0,23.2393,23.2693,23.1794,23.2169,395200.0
2011-05-17 14:30:00,30.98,31.1,30.92,31.08,696500.0,23.2169,23.3068,23.1719,23.2918,696500.0
2011-05-17 15:00:00,31.08,31.1,30.98,31.0,516600.0,23.2918,23.3068,23.2169,23.2318,516600.0
2011-05-17 15:30:00,31.0,31.1,30.99,31.1,997000.0,23.2318,23.3068,23.2244,23.3068,997000.0
2011-05-18 09:30:00,31.07,31.15,31.0,31.13,951000.0,23.2843,23.3443,23.2318,23.3293,951000.0
2011-05-18 10:00:00,31.13,31.37,31.12,31.35,1054900.0,23.3293,23.5091,23.3218,23.4941,1054900.0
2011-05-18 10:30:00,31.34,31.48,31.32,31.43,1052000.0,23.4866,23.5916,23.4717,23.5541,1052000.0
2011-05-18 11:00:00,31.44,31.59,31.42,31.56,1017100.0,23.5616,23.674,23.5466,23.6515,1017100.0
2011-05-18 11:30:00,31.55,31.6,31.51,31.59,519600.0,23.644,23.6815,23.614,23.674,519600.0
2011-05-18 12:00:00,31.58,31.59,31.42,31.45,418100.0,23.6665,23.674,23.5466,23.5691,418100.0
2011-05-18 12:30:00,31.44,31.46,31.39,31.45,557100.0,23.5616,23.5766,23.5241,23.5691,557100.0
2011-05-18 13:00:00,31.45,31.56,31.44,31.53,447700.0,23.5691,23.6515,23.5616,23.629,447700.0
2011-05-18 13:30:00,31.53,31.57,31.47,31.57,434600.0,23.629,23.659,23.5841,23.659,434600.0
2011-05-18 14:00:00,31.57,31.62,31.42,31.46,757600.0,23.659,23.6965,23.5466,23.5766,757600.0
2011-05-18 14:30:00,31.46,31.51,31.41,31.45,335000.0,23.5766,23.614,23.5391,23.5691,335000.0
2011-05-18 15:00:00,31.45,31.51,31.44,31.48,456700.0,23.5691,23.614,23.5616,23.5916,456700.0
2011-05-18 15:30:00,31.48,31.51,31.42,31.51,1106000.0,23.5916,23.614,23.5466,23.614,1106000.0
2011-05-19 09:30:00,31.53,31.79,31.39,31.46,1086100.0,23.629,23.8239,23.5241,23.5766,1086100.0
2011-05-19 10:00:00,31.46,31.53,31.33,31.51,696300.0,23.5766,23.629,23.4792,23.614,696300.0
2011-05-19 10:30:00,31.51,31.51,31.44,31.49,554600.0,23.614,23.614,23.5616,23.5991,554600.0
2011-05-19 11:00:00,31.48,31.49,31.31,31.35,559400.0,23.5916,23.5991,23.4642,23.4941,559400.0
2011-05-19 11:30:00,31.35,31.44,31.32,31.38,425800.0,23.4941,23.5616,23.4717,23.5166,425800.0
2011-05-19 12:00:00,31.39,31.54,31.38,31.48,453500.0,23.5241,23.6365,23.5166,23.5916,453500.0
2011-05-19 12:30:00,31.49,31.5,31.4,31.43,504500.0,23.5991,23.6066,23.5316,23.5541,504500.0
2011-05-19 13:00:00,31.43,31.49,31.42,31.42,418500.0,23.5541,23.5991,23.5466,23.5466,418500.0
2011-05-19 13:30:00,31.43,31.45,31.35,31.37,360900.0,23.5541,23.5691,23.4941,23.5091,360900.0
2011-05-19 14:00:00,31.38,31.49,31.37,31.46,510700.0,23.5166,23.5991,23.5091,23.5766,510700.0
2011-05-19 14:30:00,31.46,31.47,31.32,31.33,642900.0,23.5766,23.5841,23.4717,23.4792,642900.0
2011-05-19 15:00:00,31.33,31.41,31.32,31.36,936600.0,23.4792,23.5391,23.4717,23.5016,936600.0
2011-05-19 15:30:00,31.36,31.47,31.35,31.45,1418300.0,23.5016,23.5841,23.4941,23.5691,1418300.0
2011-05-20 09:30:00,31.36,31.5,31.2,31.34,1006800.0,23.5016,23.6066,23.3817,23.4866,1006800.0
2011-05-20 10:00:00,31.35,31.38,31.26,31.27,690200.0,23.4941,23.5166,23.4267,23.4342,690200.0
2011-05-20 10:30:00,31.27,31.31,31.12,31.18,777700.0,23.4342,23.4642,23.3218,23.3667,777700.0
2011-05-20 11:00:00,31.19,31.21,31.13,31.16,450800.0,23.3742,23.3892,23.3293,23.3518,450800.0
2011-05-20 11:30:00,31.16,31.22,31.14,31.17,284400.0,23.3518,23.3967,23.3368,23.3592,284400.0
2011-05-20 12:00:00,31.18,31.24,31.14,31.23,451600.0,23.3667,23.4117,23.3368,23.4042,451600.0
2011-05-20 12:30:00,31.23,31.24,31.19,31.21,230000.0,23.4042,23.4117,23.3742,23.3892,230000.0
2011-05-20 13:00:00,31.21,31.28,31.2,31.23,445000.0,23.3892,23.4417,23.3817,23.4042,445000.0
2011-05-20 13:30:00,31.23,31.27,31.2,31.21,199200.0,23.4042,23.4342,23.3817,23.3892,199200.0
2011-05-20 14:00:00,31.21,31.25,31.18,31.18,332800.0,23.3892,23.4192,23.3667,23.3667,332800.0
2011-05-20 14:30:00,31.18,31.22,31.1,31.12,297600.0,23.3667,23.3967,23.3068,23.3218,297600.0
2011-05-20 15:00:00,31.12,31.17,31.1,31.17,556600.0,23.3218,23.3592,23.3068,23.3592,556600.0
2011-05-20 15:30:00,31.17,31.28,31.16,31.18,1163500.0,23.3592,23.4417,23.3518,23.3667,1163500.0
2011-05-23 09:30:00,30.63,30.95,30.5,30.94,1093900.0,22.9546,23.1944,22.8571,23.1869,1093900.0
2011-05-23 10:00:00,30.93,31.12,30.87,31.06,1153400.0,23.1794,23.3218,23.1344,23.2768,1153400.0
2011-05-23 10:30:00,31.07,31.16,30.93,30.94,911300.0,23.2843,23.3518,23.1794,23.1869,911300.0
2011-05-23 11:00:00,30.93,31.0,30.76,30.79,705600.0,23.1794,23.2318,23.052,23.0745,705600.0
2011-05-23 11:30:00,30.79,30.9,30.7,30.78,866200.0,23.0745,23.1569,23.007,23.067,866200.0
2011-05-23 12:00:00,30.77,30.84,30.65,30.67,705100.0,23.0595,23.1119,22.9696,22.9845,705100.0
2011-05-23 12:30:00,30.68,30.74,30.66,30.7,351900.0,22.992,23.037,22.977,23.007,351900.0
2011-05-23 13:00:00,30.7,30.71,30.61,30.62,423400.0,23.007,23.0145,22.9396,22.9471,423400.0
2011-05-23 13:30:00,30.61,30.74,30.6,30.7,351900.0,22.9396,23.037,22.9321,23.007,351900.0
2011-05-23 14:00:00,30.7,30.84,30.68,30.81,314600.0,23.007,23.1119,22.992,23.0895,314600.0
2011-05-23 14:30:00,30.8,30.9,30.79,30.88,229700.0,23.082,23.1569,23.0745,23.1419,229700.0
2011-05-23 15:00:00,30.88,30.94,30.87,30.93,385100.0,23.1419,23.1869,23.1344,23.1794,385100.0
2011-05-23 15:30:00,30.93,30.96,30.85,30.95,973300.0,23.1794,23.2019,23.1194,23.1944,973300.0
2011-05-24 09:30:00,31.18,31.2,31.0,31.03,645800.0,23.3667,23.3817,23.2318,23.2543,645800.0
2011-05-24 10:00:00,31.03,31.13,30.88,30.89,381400.0,23.2543,23.3293,23.1419,23.1494,381400.0
2011-05-24 10:30:00,30.9,30.95,30.82,30.86,594400.0,23.1569,23.1944,23.097,23.1269,594400.0
2011-05-24 11:00:00,30.88,30.92,30.77,30.8,473700.0,23.1419,23.1719,23.0595,23.082,473700.0
2011-05-24 11:30:00,30.8,30.82,30.58,30.6,680800.0,23.082,23.097,22.9171,22.9321,680800.0
2011-05-24 12:00:00,30.59,30.65,30.56,30.65,225200.0,22.9246,22.9696,22.9021,22.9696,225200.0
2011-05-24 12:30:00,30.65,30.65,30.56,30.6,259100.0,22.9696,22.9696,22.9021,22.9321,259100.0
2011-05-24 13:00:00,30.6,30.62,30.51,30.55,474900.0,22.9321,22.9471,22.8646,22.8946,474900.0
2011-05-24 13:30:00,30.54,30.69,30.5,30.64,553300.0,22.8871,22.9995,22.8571,22.9621,553300.0
2011-05-24 14:00:00,30.64,30.78,30.57,30.73,613800.0,22.9621,23.067,22.9096,23.0295,613800.0
2011-05-24 14:30:00,30.74,30.75,30.65,30.75,598200.0,23.037,23.0445,22.9696,23.0445,598200.0
2011-05-24 15:00:00,30.75,30.85,30.72,30.83,640700.0,23.0445,23.1194,23.022,23.1044,640700.0
2011-05-24 15:30:00,30.84,30.84,30.75,30.81,1567100.0,23.1119,23.1119,23.0445,23.0895,1567100.0
2011-05-25 09:30:00,30.56,30.88,30.5,30.87,1331100.0,22.9021,23.1419,22.8571,23.1344,1331100.0
2011-05-25 10:00:00,30.87,30.95,30.7,30.87,1374200.0,23.1344,23.1944,23.007,23.1344,1374200.0
2011-05-25 10:30:00,30.86,30.93,30.86,30.9,1618900.0,23.1269,23.1794,23.1269,23.1569,1618900.0
2011-05-25 11:00:00,30.91,31.04,30.89,31.02,1032400.0,23.1644,23.2618,23.1494,23.2468,1032400.0
2011-05-25 11:30:00,31.02,31.38,31.01,31.2,1190400.0,23.2468,23.5166,23.2393,23.3817,1190400.0
2011-05-25 12:00:00,31.2,31.2,31.04,31.07,586400.0,23.3817,23.3817,23.2618,23.2843,586400.0
2011-05-25 12:30:00,31.06,31.08,31.0,31.06,523800.0,23.2768,23.2918,23.2318,23.2768,523800.0
2011-05-25 13:00:00,31.07,31.09,31.01,31.05,509600.0,23.2843,23.2993,23.2393,23.2693,509600.0
2011-05-25 13:30:00,31.06,31.15,31.03,31.12,552900.0,23.2768,23.3443,23.2543,23.3218,552900.0
2011-05-25 14:00:00,31.13,31.34,31.12,31.34,600900.0,23.3293,23.4866,23.3218,23.4866,600900.0
2011-05-25 14:30:00,31.34,31.34,31.08,31.14,1088900.0,23.4866,23.4866,23.2918,23.3368,1088900.0
2011-05-25 15:00:00,31.15,31.3,31.09,31.29,975800.0,23.3443,23.4567,23.2993,23.4492,975800.0
2011-05-25 15:30:00,31.29,31.29,31.18,31.24,1247400.0,23.4492,23.4492,23.3667,23.4117,1247400.0
2011-05-26 09:30:00,31.07,31.1,30.57,30.7,1284500.0,23.2843,23.3068,22.9096,23.007,1284500.0
2011-05-26 10:00:00,30.7,30.81,30.52,30.79,1356500.0,23.007,23.0895,22.8721,23.0745,1356500.0
2011-05-26 10:30:00,30.8,30.81,30.67,30.68,848800.0,23.082,23.0895,22.9845,22.992,848800.0
2011-05-26 11:00:00,30.69,30.79,30.66,30.73,510100.0,22.9995,23.0745,22.977,23.0295,510100.0
2011-05-26 11:30:00,30.72,30.73,30.62,30.62,377800.0,23.022,23.0295,22.9471,22.9471,377800.0
2011-05-26 12:00:00,30.62,30.65,30.59,30.65,781900.0,22.9471,22.9696,22.9246,22.9696,781900.0
2011-05-26 12:30:00,30.65,30.84,30.64,30.79,685400.0,22.9696,23.1119,22.9621,23.0745,685400.0
2011-05-26 13:00:00,30.79,30.97,30.69,30.86,1027600.0,23.0745,23.2094,22.9995,23.1269,1027600.0
2011-05-26 13:30:00,30.86,30.87,30.75,30.77,502300.0,23.1269,23.1344,23.0445,23.0595,502300.0
2011-05-26 14:00:00,30.78,30.78,30.61,30.71,627400.0,23.067,23.067,22.9396,23.0145,627400.0
2011-05-26 14:30:00,30.71,30.71,30.61,30.64,722100.0,23.0145,23.0145,22.9396,22.9621,722100.0
2011-05-26 15:00:00,30.63,30.76,30.59,30.76,902500.0,22.9546,23.052,22.9246,23.052,902500.0
2011-05-26 15:30:00,30.75,30.8,30.65,30.65,1577500.0,23.0445,23.082,22.9696,22.9696,1577500.0
2011-05-27 09:30:00,30.77,30.79,30.67,30.68,499800.0,23.0595,23.0745,22.9845,22.992,499800.0
2011-05-27 10:00:00,30.67,30.72,30.59,30.71,656500.0,22.9845,23.022,22.9246,23.0145,656500.0
2011-05-27 10:30:00,30.72,30.9,30.7,30.9,535900.0,23.022,23.1569,23.007,23.1569,535900.0
2011-05-27 11:00:00,30.89,30.94,30.87,30.93,394900.0,23.1494,23.1869,23.1344,23.1794,394900.0
2011-05-27 11:30:00,30.92,31.02,30.91,31.01,402500.0,23.1719,23.2468,23.1644,23.2393,402500.0
2011-05-27 12:00:00,31.01,31.1,30.96,31.1,423600.0,23.2393,23.3068,23.2019,23.3068,423600.0
2011-05-27 12:30:00,31.1,31.14,31.06,31.11,480800.0,23.3068,23.3368,23.2768,23.3143,480800.0
2011-05-27 13:00:00,31.11,31.24,31.1,31.24,653100.0,23.3143,23.4117,23.3068,23.4117,653100.0
2011-05-27 13:30:00,31.24,31.34,31.21,31.29,506300.0,23.4117,23.4866,23.3892,23.4492,506300.0
2011-05-27 14:00:00,31.28,31.48,31.27,31.47,561500.0,23.4417,23.5916,23.4342,23.5841,561500.0
2011-05-27 14:30:00,31.47,31.47,31.14,31.23,898400.0,23.5841,23.5841,23.3368,23.4042,898400.0
2011-05-27 15:00:00,31.23,31.38,31.22,31.29,809700.0,23.4042,23.5166,23.3967,23.4492,809700.0
2011-05-27 15:30:00,31.29,31.3,31.19,31.25,1480300.0,23.4492,23.4567,23.3742,23.4192,1480300.0
2011-05-31 09:30:00,31.44,31.74,31.13,31.2,1636300.0,23.5616,23.7864,23.3293,23.3817,1636300.0
2011-05-31 10:00:00,31.2,31.43,31.14,31.43,992700.0,23.3817,23.5541,23.3368,23.5541,992700.0
2011-05-31 10:30:00,31.43,31.47,31.32,31.4,676800.0,23.5541,23.5841,23.4717,23.5316,676800.0
2011-05-31 11:00:00,31.4,31.7,31.39,31.62,1160000.0,23.5316,23.7564,23.5241,23.6965,1160000.0
2011-05-31 11:30:00,31.62,31.64,31.5,31.58,741900.0,23.6965,23.7115,23.6066,23.6665,741900.0
2011-05-31 12:00:00,31.59,31.64,31.49,31.54,622600.0,23.674,23.7115,23.5991,23.6365,622600.0
2011-05-31 12:30:00,31.54,31.61,31.49,31.58,644000.0,23.6365,23.689,23.5991,23.6665,644000.0
2011-05-31 13:00:00,31.57,31.63,31.55,31.62,405000.0,23.659,23.704,23.644,23.6965,405000.0
2011-05-31 13:30:00,31.62,31.78,31.6,31.71,640000.0,23.6965,23.8164,23.6815,23.7639,640000.0
2011-05-31 14:00:00,31.71,31.85,31.69,31.72,840300.0,23.7639,23.8688,23.7489,23.7714,840300.0
2011-05-31 14:30:00,31.72,31.87,31.69,31.79,686400.0,23.7714,23.8838,23.7489,23.8239,686400.0
2011-05-31 15:00:00,31.8,31.82,31.72,31.77,1244500.0,23.8314,23.8464,23.7714,23.8089,1244500.0
2011-05-31 15:30:00,31.77,31.83,31.74,31.8,2802500.0,23.8089,23.8539,23.7864,23.8314,2802500.0
2011-06-01 09:30:00,31.69,31.7,31.4,31.51,1055400.0,23.7489,23.7564,23.5316,23.614,1055400.0
2011-06-01 10:00:00,31.53,31.53,31.26,31.26,1127900.0,23.629,23.629,23.4267,23.4267,1127900.0
2011-06-01 10:30:00,31.26,31.42,30.89,31.21,3557300.0,23.4267,23.5466,23.1494,23.3892,3557300.0
2011-06-01 11:00:00,31.22,31.26,31.13,31.25,984500.0,23.3967,23.4267,23.3293,23.4192,984500.0
2011-06-01 11:30:00,31.25,31.37,31.19,31.24,657500.0,23.4192,23.5091,23.3742,23.4117,657500.0
2011-06-01 12:00:00,31.23,31.27,30.94,30.96,1002700.0,23.4042,23.4342,23.1869,23.2019,1002700.0
2011-06-01 12:30:00,30.97,31.06,30.96,31.0,483900.0,23.2094,23.2768,23.2019,23.2318,483900.0
2011-06-01 13:00:00,31.0,31.03,30.78,30.83,939500.0,23.2318,23.2543,23.067,23.1044,939500.0
2011-06-01 13:30:00,30.83,30.86,30.76,30.82,521900.0,23.1044,23.1269,23.052,23.097,521900.0
2011-06-01 14:00:00,30.82,30.82,30.53,30.61,967200.0,23.097,23.097,22.8796,22.9396,967200.0
2011-06-01 14:30:00,30.61,30.63,30.5,30.51,983900.0,22.9396,22.9546,22.8571,22.8646,983900.0
2011-06-01 15:00:00,30.51,30.64,30.44,30.51,1855100.0,22.8646,22.9621,22.8122,22.8646,1855100.0
2011-06-01 15:30:00,30.51,30.51,30.15,30.23,3727000.0,22.8646,22.8646,22.5948,22.6548,3727000.0
2011-06-02 09:30:00,30.33,30.56,30.25,30.26,1926200.0,22.7297,22.9021,22.6698,22.6773,1926200.0
2011-06-02 10:00:00,30.26,30.5,30.13,30.17,2116500.0,22.6773,22.8571,22.5799,22.6098,2116500.0
2011-06-02 10:30:00,30.18,30.44,30.14,30.33,1448800.0,22.6173,22.8122,22.5874,22.7297,1448800.0
2011-06-02 11:00:00,30.32,30.36,29.86,29.98,1857700.0,22.7222,22.7522,22.3775,22.4674,1857700.0
2011-06-02 11:30:00,29.97,30.04,29.65,29.9,1805800.0,22.4599,22.5124,22.2201,22.4075,1805800.0
2011-06-02 12:00:00,29.91,29.91,29.71,29.8,706900.0,22.415,22.415,22.2651,22.3325,706900.0
2011-06-02 12:30:00,29.8,29.81,29.68,29.77,1312600.0,22.3325,22.34,22.2426,22.3101,1312600.0
2011-06-02 13:00:00,29.78,29.91,29.67,29.68,1362800.0,22.3176,22.415,22.2351,22.2426,1362800.0
2011-06-02 13:30:00,29.68,29.68,29.4,29.41,2146500.0,22.2426,22.2426,22.0328,22.0403,2146500.0
2011-06-02 14:00:00,29.41,29.72,29.41,29.7,1384500.0,22.0403,22.2726,22.0403,22.2576,1384500.0
2011-06-02 14:30:00,29.7,29.88,29.65,29.85,1285400.0,22.2576,22.3925,22.2201,22.37,1285400.0
2011-06-02 15:00:00,29.85,29.93,29.63,29.73,1269100.0,22.37,22.43,22.2051,22.2801,1269100.0
2011-06-02 15:30:00,29.73,29.96,29.54,29.57,2742900.0,22.2801,22.4525,22.1377,22.1602,2742900.0
2011-06-03 09:30:00,29.28,29.29,29.02,29.17,2586100.0,21.9429,21.9503,21.748,21.8604,2586100.0
2011-06-03 10:00:00,29.17,29.5,29.13,29.46,2349600.0,21.8604,22.1077,21.8304,22.0777,2349600.0
2011-06-03 10:30:00,29.47,29.56,29.4,29.55,1089700.0,22.0852,22.1527,22.0328,22.1452,1089700.0
2011-06-03 11:00:00,29.55,29.55,29.39,29.43,836400.0,22.1452,22.1452,22.0253,22.0553,836400.0
2011-06-03 11:30:00,29.44,29.47,29.16,29.24,996000.0,22.0628,22.0852,21.8529,21.9129,996000.0
2011-06-03 12:00:00,29.25,29.28,29.13,29.16,901500.0,21.9204,21.9429,21.8304,21.8529,901500.0
2011-06-03 12:30:00,29.16,29.27,29.11,29.22,976800.0,21.8529,21.9354,21.8155,21.8979,976800.0
2011-06-03 13:00:00,29.23,29.27,29.18,29.2,729700.0,21.9054,21.9354,21.8679,21.8829,729700.0
2011-06-03 13:30:00,29.2,29.21,29.13,29.13,883700.0,21.8829,21.8904,21.8304,21.8304,883700.0
2011-06-03 14:00:00,29.14,29.14,29.0,29.04,1574100.0,21.8379,21.8379,21.733,21.763,1574100.0
2011-06-03 14:30:00,29.03,29.16,28.95,29.01,1631900.0,21.7555,21.8529,21.6955,21.7405,1631900.0
2011-06-03 15:00:00,29.01,29.06,28.9,29.0,1670900.0,21.7405,21.778,21.6581,21.733,1670900.0
2011-06-03 15:30:00,29.0,29.38,29.0,29.1,4841000.0,21.733,22.0178,21.733,21.808,4841000.0
2011-06-06 09:30:00,29.02,29.41,29.02,29.08,1948600.0,21.748,22.0403,21.748,21.793,1948600.0
2011-06-06 10:00:00,29.08,29.19,28.91,28.99,1409700.0,21.793,21.8754,21.6656,21.7255,1409700.0
2011-06-06 10:30:00,29.0,29.01,28.86,28.95,688200.0,21.733,21.7405,21.6281,21.6955,688200.0
2011-06-06 11:00:00,28.98,29.2,28.85,29.11,851400.0,21.718,21.8829,21.6206,21.8155,851400.0
2011-06-06 11:30:00,29.12,29.16,29.01,29.04,380500.0,21.8229,21.8529,21.7405,21.763,380500.0
2011-06-06 12:00:00,29.04,29.11,28.96,29.04,423100.0,21.763,21.8155,21.703,21.763,423100.0
2011-06-06 12:30:00,29.04,29.1,28.99,29.07,442900.0,21.763,21.808,21.7255,21.7855,442900.0
2011-06-06 13:00:00,29.08,29.08,28.96,29.01,489800.0,21.793,21.793,21.703,21.7405,489800.0
2011-06-06 13:30:00,29.01,29.08,28.96,29.02,701000.0,21.7405,21.793,21.703,21.748,701000.0
2011-06-06 14:00:00,29.02,29.03,28.95,28.97,605800.0,21.748,21.7555,21.6955,21.7105,605800.0
2011-06-06 14:30:00,28.97,28.97,28.84,28.89,761900.0,21.7105,21.7105,21.6131,21.6506,761900.0
2011-06-06 15:00:00,28.9,28.92,28.62,28.66,1368500.0,21.6581,21.6731,21.4482,21.4782,1368500.0
2011-06-06 15:30:00,28.66,28.74,28.55,28.56,2988300.0,21.4782,21.5382,21.3958,21.4033,2988300.0
2011-06-07 09:30:00,28.88,28.89,28.39,28.5,2202300.0,21.6431,21.6506,21.2759,21.3583,2202300.0
2011-06-07 10:00:00,28.5,28.79,28.44,28.72,1103800.0,21.3583,21.5756,21.3133,21.5232,1103800.0
2011-06-07 10:30:00,28.73,28.87,28.71,28.81,674900.0,21.5307,21.6356,21.5157,21.5906,674900.0
2011-06-07 11:00:00,28.8,28.9,28.61,28.71,1042000.0,21.5831,21.6581,21.4407,21.5157,1042000.0
2011-06-07 11:30:00,28.72,28.76,28.48,28.55,1011300.0,21.5232,21.5532,21.3433,21.3958,1011300.0
2011-06-07 12:00:00,28.55,28.76,28.54,28.72,543300.0,21.3958,21.5532,21.3883,21.5232,543300.0
2011-06-07 12:30:00,28.72,28.84,28.67,28.74,734400.0,21.5232,21.6131,21.4857,21.5382,734400.0
2011-06-07 13:00:00,28.74,28.89,28.73,28.88,892600.0,21.5382,21.6506,21.5307,21.6431,892600.0
2011-06-07 13:30:00,28.88,28.96,28.85,28.91,830300.0,21.6431,21.703,21.6206,21.6656,830300.0
2011-06-07 14:00:00,28.91,28.91,28.82,28.9,589300.0,21.6656,21.6656,21.5981,21.6581,589300.0
2011-06-07 14:30:00,28.9,29.03,28.81,29.01,1133500.0,21.6581,21.7555,21.5906,21.7405,1133500.0
2011-06-07 15:00:00,29.01,29.04,28.87,28.91,635500.0,21.7405,21.763,21.6356,21.6656,635500.0
2011-06-07 15:30:00,28.91,28.99,28.76,28.77,1600600.0,21.6656,21.7255,21.5532,21.5607,1600600.0
2011-06-08 09:30:00,28.45,28.89,28.4,28.57,1604200.0,21.3208,21.6506,21.2834,21.4108,1604200.0
2011-06-08 10:00:00,28.56,28.89,28.56,28.79,1297900.0,21.4033,21.6506,21.4033,21.5756,1297900.0
2011-06-08 10:30:00,28.78,29.22,28.78,29.16,1438400.0,21.5681,21.8979,21.5681,21.8529,1438400.0
2011-06-08 11:00:00,29.17,29.34,29.06,29.09,1056500.0,21.8604,21.9878,21.778,21.8005,1056500.0
2011-06-08 11:30:00,29.09,29.15,29.0,29.05,680700.0,21.8005,21.8454,21.733,21.7705,680700.0
2011-06-08 12:00:00,29.06,29.13,28.96,28.98,744600.0,21.778,21.8304,21.703,21.718,744600.0
2011-06-08 12:30:00,28.98,29.08,28.88,29.06,1023700.0,21.718,21.793,21.6431,21.778,1023700.0
2011-06-08 13:00:00,29.06,29.09,28.98,28.99,450500.0,21.778,21.8005,21.718,21.7255,450500.0
2011-06-08 13:30:00,28.99,29.01,28.77,28.8,1060700.0,21.7255,21.7405,21.5607,21.5831,1060700.0
2011-06-08 14:00:00,28.79,28.9,28.75,28.81,1162500.0,21.5756,21.6581,21.5457,21.5906,1162500.0
2011-06-08 14:30:00,28.81,29.03,28.81,28.85,747100.0,21.5906,21.7555,21.5906,21.6206,747100.0
2011-06-08 15:00:00,28.85,28.96,28.78,28.93,1135900.0,21.6206,21.703,21.5681,21.6806,1135900.0
2011-06-08 15:30:00,28.94,29.0,28.72,28.83,3261400.0,21.6881,21.733,21.5232,21.6056,3261400.0
2011-06-09 09:30:00,29.2,29.35,28.91,29.35,1368600.0,21.8829,21.9953,21.6656,21.9953,1368600.0
2011-06-09 10:00:00,29.35,29.47,29.14,29.28,1760100.0,21.9953,22.0852,21.8379,21.9429,1760100.0
2011-06-09 10:30:00,29.27,29.44,29.26,29.27,1015000.0,21.9354,22.0628,21.9279,21.9354,1015000.0
2011-06-09 11:00:00,29.27,29.29,29.15,29.19,656800.0,21.9354,21.9503,21.8454,21.8754,656800.0
2011-06-09 11:30:00,29.18,29.41,29.18,29.35,875800.0,21.8679,22.0403,21.8679,21.9953,875800.0
2011-06-09 12:00:00,29.35,29.5,29.26,29.38,1302800.0,21.9953,22.1077,21.9279,22.0178,1302800.0
2011-06-09 12:30:00,29.38,29.46,29.35,29.4,889200.0,22.0178,22.0777,21.9953,22.0328,889200.0
2011-06-09 13:00:00,29.4,29.53,29.37,29.5,462400.0,22.0328,22.1302,22.0103,22.1077,462400.0
2011-06-09 13:30:00,29.5,29.52,29.46,29.51,631200.0,22.1077,22.1227,22.0777,22.1152,631200.0
2011-06-09 14:00:00,29.5,29.53,29.42,29.51,754600.0,22.1077,22.1302,22.0478,22.1152,754600.0
2011-06-09 14:30:00,29.51,29.51,29.44,29.5,647700.0,22.1152,22.1152,22.0628,22.1077,647700.0
2011-06-09 15:00:00,29.5,29.58,29.42,29.44,968500.0,22.1077,22.1677,22.0478,22.0628,968500.0
2011-06-09 15:30:00,29.44,29.51,29.37,29.47,1418000.0,22.0628,22.1152,22.0103,22.0852,1418000.0
2011-06-10 09:30:00,29.24,29.3,29.11,29.16,912600.0,21.9129,21.9578,21.8155,21.8529,912600.0
2011-06-10 10:00:00,29.17,29.17,28.87,29.07,1529500.0,21.8604,21.8604,21.6356,21.7855,1529500.0
2011-06-10 10:30:00,29.08,29.09,28.82,28.87,1186000.0,21.793,21.8005,21.5981,21.6356,1186000.0
2011-06-10 11:00:00,28.87,28.9,28.65,28.82,732100.0,21.6356,21.6581,21.4707,21.5981,732100.0
2011-06-10 11:30:00,28.82,28.99,28.78,28.86,733400.0,21.5981,21.7255,21.5681,21.6281,733400.0
2011-06-10 12:00:00,28.86,28.93,28.77,28.9,339800.0,21.6281,21.6806,21.5607,21.6581,339800.0
2011-06-10 12:30:00,28.89,28.94,28.79,28.9,438200.0,21.6506,21.6881,21.5756,21.6581,438200.0
2011-06-10 13:00:00,28.89,28.97,28.87,28.96,596200.0,21.6506,21.7105,21.6356,21.703,596200.0
2011-06-10 13:30:00,28.97,28.97,28.74,28.78,710200.0,21.7105,21.7105,21.5382,21.5681,710200.0
2011-06-10 14:00:00,28.78,28.94,28.73,28.89,736500.0,21.5681,21.6881,21.5307,21.6506,736500.0
2011-06-10 14:30:00,28.87,29.12,28.84,29.1,755500.0,21.6356,21.8229,21.6131,21.808,755500.0
2011-06-10 15:00:00,29.1,29.13,28.98,29.05,648800.0,21.808,21.8304,21.718,21.7705,648800.0
2011-06-10 15:30:00,29.05,29.09,28.83,28.84,1649700.0,21.7705,21.8005,21.6056,21.6131,1649700.0
2011-06-13 09:30:00,28.85,29.08,28.8,28.98,731100.0,21.6206,21.793,21.5831,21.718,731100.0
2011-06-13 10:00:00,28.97,29.0,28.62,28.82,802800.0,21.7105,21.733,21.4482,21.5981,802800.0
2011-06-13 10:30:00,28.82,28.83,28.71,28.76,502100.0,21.5981,21.6056,21.5157,21.5532,502100.0
2011-06-13 11:00:00,28.77,28.81,28.71,28.75,577000.0,21.5607,21.5906,21.5157,21.5457,577000.0
2011-06-13 11:30:00,28.75,28.78,28.56,28.57,574200.0,21.5457,21.5681,21.4033,21.4108,574200.0
2011-06-13 12:00:00,28.56,28.59,28.37,28.4,649800.0,21.4033,21.4258,21.2609,21.2834,649800.0
2011-06-13 12:30:00,28.39,28.46,28.36,28.38,724500.0,21.2759,21.3283,21.2534,21.2684,724500.0
2011-06-13 13:00:00,28.38,28.54,28.29,28.5,494100.0,21.2684,21.3883,21.2009,21.3583,494100.0
2011-06-13 13:30:00,28.5,28.65,28.5,28.64,462200.0,21.3583,21.4707,21.3583,21.4632,462200.0
2011-06-13 14:00:00,28.64,28.74,28.58,28.69,534500.0,21.4632,21.5382,21.4183,21.5007,534500.0
2011-06-13 14:30:00,28.7,28.75,28.6,28.73,666800.0,21.5082,21.5457,21.4333,21.5307,666800.0
2011-06-13 15:00:00,28.74,28.81,28.56,28.68,1321700.0,21.5382,21.5906,21.4033,21.4932,1321700.0
2011-06-13 15:30:00,28.67,28.68,28.52,28.58,1385300.0,21.4857,21.4932,21.3733,21.4183,1385300.0
2011-06-14 09:30:00,28.92,29.24,28.86,29.04,1571200.0,21.6731,21.9129,21.6281,21.763,1571200.0
2011-06-14 10:00:00,29.04,29.12,28.99,29.12,985300.0,21.763,21.8229,21.7255,21.8229,985300.0
2011-06-14 10:30:00,29.11,29.24,29.05,29.13,715300.0,21.8155,21.9129,21.7705,21.8304,715300.0
2011-06-14 11:00:00,29.13,29.21,29.08,29.17,767100.0,21.8304,21.8904,21.793,21.8604,767100.0
2011-06-14 11:30:00,29.16,29.24,29.15,29.23,406300.0,21.8529,21.9129,21.8454,21.9054,406300.0
2011-06-14 12:00:00,29.23,29.3,29.22,29.29,418700.0,21.9054,21.9578,21.8979,21.9503,418700.0
2011-06-14 12:30:00,29.3,29.37,29.27,29.31,428700.0,21.9578,22.0103,21.9354,21.9653,428700.0
2011-06-14 13:00:00,29.31,29.4,29.26,29.39,373600.0,21.9653,22.0328,21.9279,22.0253,373600.0
2011-06-14 13:30:00,29.39,29.49,29.38,29.39,788700.0,22.0253,22.1002,22.0178,22.0253,788700.0
2011-06-14 14:00:00,29.39,29.4,29.28,29.32,467800.0,22.0253,22.0328,21.9429,21.9728,467800.0
2011-06-14 14:30:00,29.33,29.37,29.28,29.3,797500.0,21.9803,22.0103,21.9429,21.9578,797500.0
2011-06-14 15:00:00,29.3,29.33,29.21,29.22,724100.0,21.9578,21.9803,21.8904,21.8979,724100.0
2011-06-14 15:30:00,29.23,29.24,29.07,29.1,1828700.0,21.9054,21.9129,21.7855,21.808,1828700.0
2011-06-15 09:30:00,28.77,29.1,28.64,29.07,971100.0,21.5607,21.808,21.4632,21.7855,971100.0
2011-06-15 10:00:00,29.07,29.08,28.74,28.8,961200.0,21.7855,21.793,21.5382,21.5831,961200.0
2011-06-15 10:30:00,28.81,29.06,28.75,29.02,725900.0,21.5906,21.778,21.5457,21.748,725900.0
2011-06-15 11:00:00,29.03,29.11,28.96,29.04,684700.0,21.7555,21.8155,21.703,21.763,684700.0
2011-06-15 11:30:00,29.04,29.05,28.8,28.85,531800.0,21.763,21.7705,21.5831,21.6206,531800.0
2011-06-15 12:00:00,28.86,28.92,28.65,28.75,784700.0,21.6281,21.6731,21.4707,21.5457,784700.0
2011-06-15 12:30:00,28.75,28.9,28.72,28.82,510600.0,21.5457,21.6581,21.5232,21.5981,510600.0
2011-06-15 13:00:00,28.83,29.02,28.82,29.01,895700.0,21.6056,21.748,21.5981,21.7405,895700.0
2011-06-15 13:30:00,29.01,29.01,28.86,28.94,671500.0,21.7405,21.7405,21.6281,21.6881,671500.0
2011-06-15 14:00:00,28.95,29.03,28.83,28.86,466800.0,21.6955,21.7555,21.6056,21.6281,466800.0
2011-06-15 14:30:00,28.85,28.95,28.75,28.75,534400.0,21.6206,21.6955,21.5457,21.5457,534400.0
2011-06-15 15:00:00,28.75,28.84,28.66,28.84,930200.0,21.5457,21.6131,21.4782,21.6131,930200.0
2011-06-15 15:30:00,28.84,29.02,28.82,28.94,2106400.0,21.6131,21.748,21.5981,21.6881,2106400.0
2011-06-16 09:30:00,28.7,28.85,28.62,28.69,1053700.0,21.5082,21.6206,21.4482,21.5007,1053700.0
2011-06-16 10:00:00,28.68,28.69,28.43,28.61,1833100.0,21.4932,21.5007,21.3059,21.4407,1833100.0
2011-06-16 10:30:00,28.62,28.99,28.61,28.82,1132300.0,21.4482,21.7255,21.4407,21.5981,1132300.0
2011-06-16 11:00:00,28.81,28.86,28.64,28.65,1196900.0,21.5906,21.6281,21.4632,21.4707,1196900.0
2011-06-16 11:30:00,28.65,28.67,28.49,28.53,1132200.0,21.4707,21.4857,21.3508,21.3808,1132200.0
2011-06-16 12:00:00,28.53,28.73,28.53,28.71,565000.0,21.3808,21.5307,21.3808,21.5157,565000.0
2011-06-16 12:30:00,28.72,28.8,28.67,28.75,736700.0,21.5232,21.5831,21.4857,21.5457,736700.0
2011-06-16 13:00:00,28.75,28.77,28.65,28.76,567900.0,21.5457,21.5607,21.4707,21.5532,567900.0
2011-06-16 13:30:00,28.75,28.77,28.44,28.45,942400.0,21.5457,21.5607,21.3133,21.3208,942400.0
2011-06-16 14:00:00,28.44,28.57,28.39,28.44,862600.0,21.3133,21.4108,21.2759,21.3133,862600.0
2011-06-16 14:30:00,28.43,28.48,28.17,28.38,1266600.0,21.3059,21.3433,21.111,21.2684,1266600.0
2011-06-16 15:00:00,28.38,28.5,28.3,28.4,785900.0,21.2684,21.3583,21.2084,21.2834,785900.0
2011-06-16 15:30:00,28.4,28.59,28.4,28.57,1568300.0,21.2834,21.4258,21.2834,21.4108,1568300.0
2011-06-17 09:30:00,28.73,28.84,28.57,28.7,1023100.0,21.5307,21.6131,21.4108,21.5082,1023100.0
2011-06-17 10:00:00,28.69,28.85,28.68,28.7,876800.0,21.5007,21.6206,21.4932,21.5082,876800.0
2011-06-17 10:30:00,28.69,28.92,28.66,28.83,662700.0,21.5007,21.6731,21.4782,21.6056,662700.0
2011-06-17 11:00:00,28.84,28.88,28.75,28.8,913700.0,21.6131,21.6431,21.5457,21.5831,913700.0
2011-06-17 11:30:00,28.79,28.91,28.71,28.9,1191000.0,21.5756,21.6656,21.5157,21.6581,1191000.0
2011-06-17 12:00:00,28.89,28.9,28.8,28.83,471200.0,21.6506,21.6581,21.5831,21.6056,471200.0
2011-06-17 12:30:00,28.84,28.84,28.7,28.83,600500.0,21.6131,21.6131,21.5082,21.6056,600500.0
2011-06-17 13:00:00,28.84,28.85,28.73,28.75,569000.0,21.6131,21.6206,21.5307,21.5457,569000.0
2011-06-17 13:30:00,28.75,28.78,28.63,28.73,671400.0,21.5457,21.5681,21.4557,21.5307,671400.0
2011-06-17 14:00:00,28.74,28.99,28.72,28.99,768000.0,21.5382,21.7255,21.5232,21.7255,768000.0
2011-06-17 14:30:00,28.99,28.99,28.87,28.87,1271800.0,21.7255,21.7255,21.6356,21.6356,1271800.0
2011-06-17 15:00:00,28.87,28.88,28.7,28.8,955200.0,21.6356,21.6431,21.5082,21.5831,955200.0
2011-06-17 15:30:00,28.79,29.06,28.77,29.0,3210700.0,21.5756,21.778,21.5607,21.733,3210700.0
2011-06-20 09:30:00,28.87,29.24,28.77,29.18,1219300.0,21.6356,21.9129,21.5607,21.8679,1219300.0
2011-06-20 10:00:00,29.18,29.33,29.12,29.27,729900.0,21.8679,21.9803,21.8229,21.9354,729900.0
2011-06-20 10:30:00,29.28,29.33,29.18,29.23,588400.0,21.9429,21.9803,21.8679,21.9054,588400.0
2011-06-20 11:00:00,29.23,29.35,29.18,29.26,530200.0,21.9054,21.9953,21.8679,21.9279,530200.0
2011-06-20 11:30:00,29.26,29.35,29.22,29.33,341300.0,21.9279,21.9953,21.8979,21.9803,341300.0
2011-06-20 12:00:00,29.33,29.48,29.29,29.47,554400.0,21.9803,22.0927,21.9503,22.0852,554400.0
2011-06-20 12:30:00,29.48,29.51,29.39,29.4,549400.0,22.0927,22.1152,22.0253,22.0328,549400.0
2011-06-20 13:00:00,29.39,29.55,29.38,29.52,465700.0,22.0253,22.1452,22.0178,22.1227,465700.0
2011-06-20 13:30:00,29.53,29.6,29.45,29.47,528900.0,22.1302,22.1827,22.0703,22.0852,528900.0
2011-06-20 14:00:00,29.48,29.49,29.34,29.43,440400.0,22.0927,22.1002,21.9878,22.0553,440400.0
2011-06-20 14:30:00,29.43,29.53,29.43,29.52,406400.0,22.0553,22.1302,22.0553,22.1227,406400.0
2011-06-20 15:00:00,29.52,29.54,29.43,29.46,681400.0,22.1227,22.1377,22.0553,22.0777,681400.0
2011-06-20 15:30:00,29.46,29.58,29.45,29.5,1227900.0,22.0777,22.1677,22.0703,22.1077,1227900.0
2011-06-21 09:30:00,29.5,29.84,29.43,29.81,1063000.0,22.1077,22.3625,22.0553,22.34,1063000.0
2011-06-21 10:00:00,29.8,30.0,29.77,29.83,1091100.0,22.3325,22.4824,22.3101,22.355,1091100.0
2011-06-21 10:30:00,29.84,29.91,29.75,29.85,841500.0,22.3625,22.415,22.2951,22.37,841500.0
2011-06-21 11:00:00,29.85,29.93,29.81,29.83,1035700.0,22.37,22.43,22.34,22.355,1035700.0
2011-06-21 11:30:00,29.84,29.87,29.64,29.72,774400.0,22.3625,22.385,22.2126,22.2726,774400.0
2011-06-21 12:00:00,29.73,29.86,29.68,29.78,651900.0,22.2801,22.3775,22.2426,22.3176,651900.0
2011-06-21 12:30:00,29.78,29.8,29.68,29.75,728100.0,22.3176,22.3325,22.2426,22.2951,728100.0
2011-06-21 13:00:00,29.74,29.76,29.69,29.76,479300.0,22.2876,22.3026,22.2501,22.3026,479300.0
2011-06-21 13:30:00,29.76,29.8,29.74,29.8,470300.0,22.3026,22.3325,22.2876,22.3325,470300.0
2011-06-21 14:00:00,29.8,29.81,29.61,29.7,701000.0,22.3325,22.34,22.1902,22.2576,701000.0
2011-06-21 14:30:00,29.69,29.77,29.63,29.74,850300.0,22.2501,22.3101,22.2051,22.2876,850300.0
2011-06-21 15:00:00,29.75,29.76,29.62,29.66,862900.0,22.2951,22.3026,22.1977,22.2276,862900.0
2011-06-21 15:30:00,29.66,29.72,29.54,29.58,1709600.0,22.2276,22.2726,22.1377,22.1677,1709600.0
2011-06-22 09:30:00,29.62,29.98,29.5,29.93,1362700.0,22.1977,22.4674,22.1077,22.43,1362700.0
2011-06-22 10:00:00,29.93,29.95,29.77,29.93,971800.0,22.43,22.445,22.3101,22.43,971800.0
2011-06-22 10:30:00,29.94,30.04,29.91,30.01,1191700.0,22.4375,22.5124,22.415,22.4899,1191700.0
2011-06-22 11:00:00,30.02,30.06,29.97,30.03,723100.0,22.4974,22.5274,22.4599,22.5049,723100.0
2011-06-22 11:30:00,30.03,30.09,29.98,30.01,606700.0,22.5049,22.5499,22.4674,22.4899,606700.0
2011-06-22 12:00:00,30.0,30.08,29.96,30.08,572700.0,22.4824,22.5424,22.4525,22.5424,572700.0
2011-06-22 12:30:00,30.09,30.17,29.97,30.11,551500.0,22.5499,22.6098,22.4599,22.5649,551500.0
2011-06-22 13:00:00,30.11,30.15,29.96,29.98,902900.0,22.5649,22.5948,22.4525,22.4674,902900.0
2011-06-22 13:30:00,29.98,30.12,29.97,30.08,1138600.0,22.4674,22.5724,22.4599,22.5424,1138600.0
2011-06-22 14:00:00,30.07,30.18,29.99,30.07,1288600.0,22.5349,22.6173,22.4749,22.5349,1288600.0
2011-06-22 14:30:00,30.08,30.17,29.99,30.03,1008400.0,22.5424,22.6098,22.4749,22.5049,1008400.0
2011-06-22 15:00:00,30.03,30.09,29.92,30.07,1226400.0,22.5049,22.5499,22.4225,22.5349,1226400.0
2011-06-22 15:30:00,30.06,30.15,29.89,29.95,2778100.0,22.5274,22.5948,22.4,22.445,2778100.0
2011-06-23 09:30:00,29.53,29.79,29.32,29.7,1794900.0,22.1302,22.3251,21.9728,22.2576,1794900.0
2011-06-23 10:00:00,29.7,29.85,29.64,29.73,1074800.0,22.2576,22.37,22.2126,22.2801,1074800.0
2011-06-23 10:30:00,29.72,29.73,29.44,29.6,1025400.0,22.2726,22.2801,22.0628,22.1827,1025400.0
2011-06-23 11:00:00,29.61,29.74,29.58,29.73,553300.0,22.1902,22.2876,22.1677,22.2801,553300.0
2011-06-23 11:30:00,29.72,29.94,29.72,29.86,663500.0,22.2726,22.4375,22.2726,22.3775,663500.0
2011-06-23 12:00:00,29.86,29.95,29.85,29.89,651300.0,22.3775,22.445,22.37,22.4,651300.0
2011-06-23 12:30:00,29.9,29.96,29.87,29.95,547500.0,22.4075,22.4525,22.385,22.445,547500.0
2011-06-23 13:00:00,29.94,30.0,29.88,30.0,591100.0,22.4375,22.4824,22.3925,22.4824,591100.0
2011-06-23 13:30:00,30.0,30.13,30.0,30.04,784600.0,22.4824,22.5799,22.4824,22.5124,784600.0
2011-06-23 14:00:00,30.04,30.05,29.81,29.84,659100.0,22.5124,22.5199,22.34,22.3625,659100.0
2011-06-23 14:30:00,29.85,30.11,29.76,30.09,856100.0,22.37,22.5649,22.3026,22.5499,856100.0
2011-06-23 15:00:00,30.09,30.2,29.95,30.12,1143400.0,22.5499,22.6323,22.445,22.5724,1143400.0
2011-06-23 15:30:00,30.12,30.16,29.99,30.14,2851900.0,22.5724,22.6023,22.4749,22.5874,2851900.0
2011-06-24 09:30:00,30.15,30.3,30.0,30.11,1339200.0,22.5948,22.7073,22.4824,22.5649,1339200.0
2011-06-24 10:00:00,30.11,30.18,29.9,30.09,1317200.0,22.5649,22.6173,22.4075,22.5499,1317200.0
2011-06-24 10:30:00,30.1,30.2,29.85,29.94,1153700.0,22.5574,22.6323,22.37,22.4375,1153700.0
2011-06-24 11:00:00,29.94,30.0,29.82,29.96,746900.0,22.4375,22.4824,22.3475,22.4525,746900.0
2011-06-24 11:30:00,29.95,30.12,29.93,30.0,963300.0,22.445,22.5724,22.43,22.4824,963300.0
2011-06-24 12:00:00,30.0,30.11,29.96,30.03,1077700.0,22.4824,22.5649,22.4525,22.5049,1077700.0
2011-06-24 12:30:00,30.03,30.06,29.93,29.96,1028900.0,22.5049,22.5274,22.43,22.4525,1028900.0
2011-06-24 13:00:00,29.95,29.96,29.68,29.81,1353900.0,22.445,22.4525,22.2426,22.34,1353900.0
2011-06-24 13:30:00,29.8,29.92,29.79,29.85,1165900.0,22.3325,22.4225,22.3251,22.37,1165900.0
2011-06-24 14:00:00,29.85,30.0,29.79,29.96,1336400.0,22.37,22.4824,22.3251,22.4525,1336400.0
2011-06-24 14:30:00,29.97,30.08,29.89,29.96,1282900.0,22.4599,22.5424,22.4,22.4525,1282900.0
2011-06-24 15:00:00,29.97,30.07,29.92,29.99,1532000.0,22.4599,22.5349,22.4225,22.4749,1532000.0
2011-06-24 15:30:00,29.99,30.17,29.66,29.89,8564500.0,22.4749,22.6098,22.2276,22.4,8564500.0
2011-06-27 09:30:00,29.72,29.92,29.6,29.8,1628700.0,22.2726,22.4225,22.1827,22.3325,1628700.0
2011-06-27 10:00:00,29.81,30.21,29.79,30.21,2047900.0,22.34,22.6398,22.3251,22.6398,2047900.0
2011-06-27 10:30:00,30.21,30.23,29.85,29.95,1242500.0,22.6398,22.6548,22.37,22.445,1242500.0
2011-06-27 11:00:00,29.95,30.0,29.8,29.97,855100.0,22.445,22.4824,22.3325,22.4599,855100.0
2011-06-27 11:30:00,29.96,30.01,29.92,30.01,1045100.0,22.4525,22.4899,22.4225,22.4899,1045100.0
2011-06-27 12:00:00,30.01,30.13,30.0,30.12,673700.0,22.4899,22.5799,22.4824,22.5724,673700.0
2011-06-27 12:30:00,30.12,30.18,30.11,30.15,539800.0,22.5724,22.6173,22.5649,22.5948,539800.0
2011-06-27 13:00:00,30.14,30.19,30.09,30.16,485400.0,22.5874,22.6248,22.5499,22.6023,485400.0
2011-06-27 13:30:00,30.17,30.28,30.15,30.22,737000.0,22.6098,22.6923,22.5948,22.6473,737000.0
2011-06-27 14:00:00,30.22,30.35,30.21,30.33,773300.0,22.6473,22.7447,22.6398,22.7297,773300.0
2011-06-27 14:30:00,30.33,30.42,30.33,30.39,1203900.0,22.7297,22.7972,22.7297,22.7747,1203900.0
2011-06-27 15:00:00,30.39,30.46,30.37,30.39,1229000.0,22.7747,22.8272,22.7597,22.7747,1229000.0
2011-06-27 15:30:00,30.38,30.39,30.23,30.24,1889200.0,22.7672,22.7747,22.6548,22.6623,1889200.0
2011-06-28 09:30:00,30.23,30.47,30.2,30.3,1447400.0,22.6548,22.8347,22.6323,22.7073,1447400.0
2011-06-28 10:00:00,30.3,30.34,30.22,30.3,1156000.0,22.7073,22.7372,22.6473,22.7073,1156000.0
2011-06-28 10:30:00,30.3,30.4,30.2,30.35,761500.0,22.7073,22.7822,22.6323,22.7447,761500.0
2011-06-28 11:00:00,30.35,30.35,30.18,30.3,1005900.0,22.7447,22.7447,22.6173,22.7073,1005900.0
2011-06-28 11:30:00,30.3,30.37,30.26,30.31,495100.0,22.7073,22.7597,22.6773,22.7148,495100.0
2011-06-28 12:00:00,30.32,30.47,30.28,30.43,654400.0,22.7222,22.8347,22.6923,22.8047,654400.0
2011-06-28 12:30:00,30.42,30.58,30.38,30.56,537000.0,22.7972,22.9171,22.7672,22.9021,537000.0
2011-06-28 13:00:00,30.56,30.68,30.52,30.66,646300.0,22.9021,22.992,22.8721,22.977,646300.0
2011-06-28 13:30:00,30.67,30.73,30.63,30.72,543000.0,22.9845,23.0295,22.9546,23.022,543000.0
2011-06-28 14:00:00,30.72,30.74,30.61,30.72,519200.0,23.022,23.037,22.9396,23.022,519200.0
2011-06-28 14:30:00,30.71,30.79,30.7,30.76,739200.0,23.0145,23.0745,23.007,23.052,739200.0
2011-06-28 15:00:00,30.76,30.77,30.58,30.61,774200.0,23.052,23.0595,22.9171,22.9396,774200.0
2011-06-28 15:30:00,30.6,30.61,30.47,30.5,2325100.0,22.9321,22.9396,22.8347,22.8571,2325100.0
2011-06-29 09:30:00,30.79,30.79,30.32,30.39,1595500.0,23.0745,23.0745,22.7222,22.7747,1595500.0
2011-06-29 10:00:00,30.39,30.47,30.25,30.45,863400.0,22.7747,22.8347,22.6698,22.8197,863400.0
2011-06-29 10:30:00,30.45,30.64,30.41,30.59,1111300.0,22.8197,22.9621,22.7897,22.9246,1111300.0
2011-06-29 11:00:00,30.6,30.64,30.42,30.47,791500.0,22.9321,22.9621,22.7972,22.8347,791500.0
2011-06-29 11:30:00,30.47,30.54,30.39,30.52,632800.0,22.8347,22.8871,22.7747,22.8721,632800.0
2011-06-29 12:00:00,30.52,30.55,30.49,30.5,561100.0,22.8721,22.8946,22.8496,22.8571,561100.0
2011-06-29 12:30:00,30.5,30.53,30.42,30.5,451500.0,22.8571,22.8796,22.7972,22.8571,451500.0
2011-06-29 13:00:00,30.5,30.52,30.45,30.49,833200.0,22.8571,22.8721,22.8197,22.8496,833200.0
2011-06-29 13:30:00,30.49,30.53,30.41,30.42,1146300.0,22.8496,22.8796,22.7897,22.7972,1146300.0
2011-06-29 14:00:00,30.42,30.42,30.25,30.3,623800.0,22.7972,22.7972,22.6698,22.7073,623800.0
2011-06-29 14:30:00,30.3,30.38,30.26,30.37,768600.0,22.7073,22.7672,22.6773,22.7597,768600.0
2011-06-29 15:00:00,30.38,30.39,30.25,30.33,863300.0,22.7672,22.7747,22.6698,22.7297,863300.0
2011-06-29 15:30:00,30.33,30.38,30.29,30.3,2049400.0,22.7297,22.7672,22.6998,22.7073,2049400.0
2011-06-30 09:30:00,30.23,30.49,30.22,30.25,1808800.0,22.6548,22.8496,22.6473,22.6698,1808800.0
2011-06-30 10:00:00,30.25,30.52,30.24,30.46,1698800.0,22.6698,22.8721,22.6623,22.8272,1698800.0
2011-06-30 10:30:00,30.47,30.56,30.31,30.38,1625400.0,22.8347,22.9021,22.7148,22.7672,1625400.0
2011-06-30 11:00:00,30.38,30.43,30.35,30.38,1636500.0,22.7672,22.8047,22.7447,22.7672,1636500.0
2011-06-30 11:30:00,30.37,30.4,30.32,30.36,887400.0,22.7597,22.7822,22.7222,22.7522,887400.0
2011-06-30 12:00:00,30.36,30.4,30.31,30.34,647700.0,22.7522,22.7822,22.7148,22.7372,647700.0
2011-06-30 12:30:00,30.34,30.36,30.33,30.35,560200.0,22.7372,22.7522,22.7297,22.7447,560200.0
2011-06-30 13:00:00,30.35,30.39,30.32,30.35,542600.0,22.7447,22.7747,22.7222,22.7447,542600.0
2011-06-30 13:30:00,30.35,30.4,30.31,30.34,803000.0,22.7447,22.7822,22.7148,22.7372,803000.0
2011-06-30 14:00:00,30.33,30.43,30.26,30.37,963300.0,22.7297,22.8047,22.6773,22.7597,963300.0
2011-06-30 14:30:00,30.36,30.4,30.34,30.37,2065700.0,22.7522,22.7822,22.7372,22.7597,2065700.0
2011-06-30 15:00:00,30.37,30.4,30.34,30.39,1895900.0,22.7597,22.7822,22.7372,22.7747,1895900.0
2011-06-30 15:30:00,30.39,30.4,30.34,30.38,1997400.0,22.7747,22.7822,22.7372,22.7672,1997400.0
2011-07-01 09:30:00,30.26,30.5,29.92,30.47,1401700.0,22.6773,22.8571,22.4225,22.8347,1401700.0
2011-07-01 10:00:00,30.47,30.86,30.46,30.48,2029000.0,22.8347,23.1269,22.8272,22.8422,2029000.0
2011-07-01 10:30:00,30.48,30.74,30.16,30.37,4412500.0,22.8422,23.037,22.6023,22.7597,4412500.0
2011-07-01 11:00:00,30.38,30.56,30.21,30.38,1639400.0,22.7672,22.9021,22.6398,22.7672,1639400.0
2011-07-01 11:30:00,30.38,30.51,30.37,30.5,715600.0,22.7672,22.8646,22.7597,22.8571,715600.0
2011-07-01 12:00:00,30.5,30.69,30.42,30.67,959500.0,22.8571,22.9995,22.7972,22.9845,959500.0
2011-07-01 12:30:00,30.67,30.74,30.57,30.62,614400.0,22.9845,23.037,22.9096,22.9471,614400.0
2011-07-01 13:00:00,30.62,30.76,30.49,30.76,620000.0,22.9471,23.052,22.8496,23.052,620000.0
2011-07-01 13:30:00,30.75,30.77,30.61,30.65,814000.0,23.0445,23.0595,22.9396,22.9696,814000.0
2011-07-01 14:00:00,30.65,30.68,30.4,30.49,910400.0,22.9696,22.992,22.7822,22.8496,910400.0
2011-07-01 14:30:00,30.49,30.65,30.48,30.56,815000.0,22.8496,22.9696,22.8422,22.9021,815000.0
2011-07-01 15:00:00,30.56,30.63,30.53,30.6,585700.0,22.9021,22.9546,22.8796,22.9321,585700.0
2011-07-01 15:30:00,30.6,30.7,30.57,30.59,1470600.0,22.9321,23.007,22.9096,22.9246,1470600.0
2011-07-05 09:30:00,30.87,31.1,30.58,31.07,1410900.0,23.1344,23.3068,22.9171,23.2843,1410900.0
2011-07-05 10:00:00,31.07,31.36,31.0,31.04,1299100.0,23.2843,23.5016,23.2318,23.2618,1299100.0
2011-07-05 10:30:00,31.03,31.21,31.0,31.03,574500.0,23.2543,23.3892,23.2318,23.2543,574500.0
2011-07-05 11:00:00,31.03,31.21,30.86,31.18,568000.0,23.2543,23.3892,23.1269,23.3667,568000.0
2011-07-05 11:30:00,31.18,31.2,30.92,30.94,503000.0,23.3667,23.3817,23.1719,23.1869,503000.0
2011-07-05 12:00:00,30.94,31.0,30.92,30.98,262300.0,23.1869,23.2318,23.1719,23.2169,262300.0
2011-07-05 12:30:00,30.98,31.16,30.97,31.15,424600.0,23.2169,23.3518,23.2094,23.3443,424600.0
2011-07-05 13:00:00,31.15,31.21,31.09,31.1,427400.0,23.3443,23.3892,23.2993,23.3068,427400.0
2011-07-05 13:30:00,31.1,31.18,31.08,31.14,383100.0,23.3068,23.3667,23.2918,23.3368,383100.0
2011-07-05 14:00:00,31.14,31.15,30.89,30.93,561300.0,23.3368,23.3443,23.1494,23.1794,561300.0
2011-07-05 14:30:00,30.92,31.01,30.9,30.98,403300.0,23.1719,23.2393,23.1569,23.2169,403300.0
2011-07-05 15:00:00,30.98,30.99,30.9,30.99,394700.0,23.2169,23.2244,23.1569,23.2244,394700.0
2011-07-05 15:30:00,30.99,31.0,30.83,30.85,1127300.0,23.2244,23.2318,23.1044,23.1194,1127300.0
2011-07-06 09:30:00,31.37,31.53,31.32,31.48,2398500.0,23.5091,23.629,23.4717,23.5916,2398500.0
2011-07-06 10:00:00,31.47,31.52,31.21,31.35,1726100.0,23.5841,23.6215,23.3892,23.4941,1726100.0
2011-07-06 10:30:00,31.35,31.41,31.27,31.41,749800.0,23.4941,23.5391,23.4342,23.5391,749800.0
2011-07-06 11:00:00,31.41,31.45,31.31,31.36,791000.0,23.5391,23.5691,23.4642,23.5016,791000.0
2011-07-06 11:30:00,31.36,31.51,31.3,31.5,907500.0,23.5016,23.614,23.4567,23.6066,907500.0
2011-07-06 12:00:00,31.51,31.55,31.41,31.52,650700.0,23.614,23.644,23.5391,23.6215,650700.0
2011-07-06 12:30:00,31.52,31.68,31.5,31.67,519500.0,23.6215,23.7414,23.6066,23.734,519500.0
2011-07-06 13:00:00,31.66,31.67,31.42,31.43,859900.0,23.7265,23.734,23.5466,23.5541,859900.0
2011-07-06 13:30:00,31.43,31.47,31.33,31.38,783600.0,23.5541,23.5841,23.4792,23.5166,783600.0
2011-07-06 14:00:00,31.38,31.39,31.21,31.27,745300.0,23.5166,23.5241,23.3892,23.4342,745300.0
2011-07-06 14:30:00,31.26,31.36,31.22,31.24,606200.0,23.4267,23.5016,23.3967,23.4117,606200.0
2011-07-06 15:00:00,31.23,31.3,31.2,31.21,734800.0,23.4042,23.4567,23.3817,23.3892,734800.0
2011-07-06 15:30:00,31.21,31.25,31.09,31.18,1776500.0,23.3892,23.4192,23.2993,23.3667,1776500.0
2011-07-07 09:30:00,31.79,31.95,31.65,31.83,2327500.0,23.8239,23.9438,23.719,23.8539,2327500.0
2011-07-07 10:00:00,31.84,31.95,31.83,31.89,1263200.0,23.8614,23.9438,23.8539,23.8988,1263200.0
2011-07-07 10:30:00,31.89,31.99,31.87,31.99,1040600.0,23.8988,23.9738,23.8838,23.9738,1040600.0
2011-07-07 11:00:00,31.98,32.08,31.9,31.94,1304500.0,23.9663,24.0412,23.9063,23.9363,1304500.0
2011-07-07 11:30:00,31.94,31.97,31.9,31.91,389600.0,23.9363,23.9588,23.9063,23.9138,389600.0
2011-07-07 12:00:00,31.91,31.91,31.84,31.86,973700.0,23.9138,23.9138,23.8614,23.8763,973700.0
2011-07-07 12:30:00,31.86,31.93,31.84,31.87,589300.0,23.8763,23.9288,23.8614,23.8838,589300.0
2011-07-07 13:00:00,31.87,31.91,31.84,31.87,343100.0,23.8838,23.9138,23.8614,23.8838,343100.0
2011-07-07 13:30:00,31.87,31.91,31.85,31.9,347600.0,23.8838,23.9138,23.8688,23.9063,347600.0
2011-07-07 14:00:00,31.91,32.04,31.9,32.01,614600.0,23.9138,24.0112,23.9063,23.9888,614600.0
2011-07-07 14:30:00,32.01,32.07,32.01,32.06,576800.0,23.9888,24.0337,23.9888,24.0262,576800.0
2011-07-07 15:00:00,32.06,32.07,31.88,31.88,979200.0,24.0262,24.0337,23.8913,23.8913,979200.0
2011-07-07 15:30:00,31.88,31.9,31.75,31.79,1802500.0,23.8913,23.9063,23.7939,23.8239,1802500.0
2011-07-08 09:30:00,31.25,31.7,31.16,31.67,1400800.0,23.4192,23.7564,23.3518,23.734,1400800.0
2011-07-08 10:00:00,31.67,31.69,31.45,31.53,722100.0,23.734,23.7489,23.5691,23.629,722100.0
2011-07-08 10:30:00,31.52,31.61,31.41,31.53,603800.0,23.6215,23.689,23.5391,23.629,603800.0
2011-07-08 11:00:00,31.53,31.55,31.31,31.41,759400.0,23.629,23.644,23.4642,23.5391,759400.0
2011-07-08 11:30:00,31.4,31.56,31.36,31.48,817500.0,23.5316,23.6515,23.5016,23.5916,817500.0
2011-07-08 12:00:00,31.48,31.49,31.34,31.38,387900.0,23.5916,23.5991,23.4866,23.5166,387900.0
2011-07-08 12:30:00,31.38,31.51,31.37,31.48,513200.0,23.5166,23.614,23.5091,23.5916,513200.0
2011-07-08 13:00:00,31.47,31.51,31.43,31.51,362600.0,23.5841,23.614,23.5541,23.614,362600.0
2011-07-08 13:30:00,31.51,31.51,31.45,31.46,377100.0,23.614,23.614,23.5691,23.5766,377100.0
2011-07-08 14:00:00,31.46,31.5,31.44,31.47,499100.0,23.5766,23.6066,23.5616,23.5841,499100.0
2011-07-08 14:30:00,31.48,31.5,31.43,31.45,570700.0,23.5916,23.6066,23.5541,23.5691,570700.0
2011-07-08 15:00:00,31.46,31.55,31.45,31.48,587800.0,23.5766,23.644,23.5691,23.5916,587800.0
2011-07-08 15:30:00,31.48,31.6,31.47,31.57,1695000.0,23.5916,23.6815,23.5841,23.659,1695000.0
2011-07-11 09:30:00,31.02,31.2,30.84,31.07,940800.0,23.2468,23.3817,23.1119,23.2843,940800.0
2011-07-11 10:00:00,31.07,31.1,30.9,30.94,560300.0,23.2843,23.3068,23.1569,23.1869,560300.0
2011-07-11 10:30:00,30.94,30.98,30.79,30.79,922600.0,23.1869,23.2169,23.0745,23.0745,922600.0
2011-07-11 11:00:00,30.79,30.94,30.65,30.9,641700.0,23.0745,23.1869,22.9696,23.1569,641700.0
2011-07-11 11:30:00,30.89,30.91,30.79,30.83,418100.0,23.1494,23.1644,23.0745,23.1044,418100.0
2011-07-11 12:00:00,30.83,30.89,30.77,30.8,296200.0,23.1044,23.1494,23.0595,23.082,296200.0
2011-07-11 12:30:00,30.79,30.83,30.77,30.79,286500.0,23.0745,23.1044,23.0595,23.0745,286500.0
2011-07-11 13:00:00,30.78,30.81,30.75,30.8,276000.0,23.067,23.0895,23.0445,23.082,276000.0
2011-07-11 13:30:00,30.8,30.81,30.72,30.76,372900.0,23.082,23.0895,23.022,23.052,372900.0
2011-07-11 14:00:00,30.76,30.76,30.69,30.7,387500.0,23.052,23.052,22.9995,23.007,387500.0
2011-07-11 14:30:00,30.7,30.75,30.61,30.66,546000.0,23.007,23.0445,22.9396,22.977,546000.0
2011-07-11 15:00:00,30.67,30.75,30.57,30.61,687000.0,22.9845,23.0445,22.9096,22.9396,687000.0
2011-07-11 15:30:00,30.6,30.76,30.55,30.75,1594300.0,22.9321,23.052,22.8946,23.0445,1594300.0
2011-07-12 09:30:00,30.24,30.67,30.02,30.46,1700200.0,22.6623,22.9845,22.4974,22.8272,1700200.0
2011-07-12 10:00:00,30.46,30.58,30.39,30.45,578400.0,22.8272,22.9171,22.7747,22.8197,578400.0
2011-07-12 10:30:00,30.44,30.51,30.3,30.4,444100.0,22.8122,22.8646,22.7073,22.7822,444100.0
2011-07-12 11:00:00,30.42,30.57,30.38,30.5,480800.0,22.7972,22.9096,22.7672,22.8571,480800.0
2011-07-12 11:30:00,30.49,30.59,30.47,30.58,346100.0,22.8496,22.9246,22.8347,22.9171,346100.0
2011-07-12 12:00:00,30.58,30.63,30.51,30.55,197700.0,22.9171,22.9546,22.8646,22.8946,197700.0
2011-07-12 12:30:00,30.54,30.62,30.52,30.58,162800.0,22.8871,22.9471,22.8721,22.9171,162800.0
2011-07-12 13:00:00,30.58,30.75,30.54,30.69,622900.0,22.9171,23.0445,22.8871,22.9995,622900.0
2011-07-12 13:30:00,30.7,30.78,30.67,30.75,498200.0,23.007,23.067,22.9845,23.0445,498200.0
2011-07-12 14:00:00,30.75,30.94,30.72,30.88,638300.0,23.0445,23.1869,23.022,23.1419,638300.0
2011-07-12 14:30:00,30.88,30.91,30.82,30.85,573900.0,23.1419,23.1644,23.097,23.1194,573900.0
2011-07-12 15:00:00,30.84,30.9,30.79,30.84,888900.0,23.1119,23.1569,23.0745,23.1119,888900.0
2011-07-12 15:30:00,30.83,30.86,30.65,30.69,1940000.0,23.1044,23.1269,22.9696,22.9995,1940000.0
2011-07-13 09:30:00,30.78,31.3,30.61,30.64,1036800.0,23.067,23.4567,22.9396,22.9621,1036800.0
2011-07-13 10:00:00,30.65,30.83,30.62,30.76,1039500.0,22.9696,23.1044,22.9471,23.052,1039500.0
2011-07-13 10:30:00,30.76,30.9,30.75,30.82,571500.0,23.052,23.1569,23.0445,23.097,571500.0
2011-07-13 11:00:00,30.84,30.98,30.81,30.94,452200.0,23.1119,23.2169,23.0895,23.1869,452200.0
2011-07-13 11:30:00,30.93,30.93,30.79,30.83,498000.0,23.1794,23.1794,23.0745,23.1044,498000.0
2011-07-13 12:00:00,30.83,30.89,30.78,30.89,326500.0,23.1044,23.1494,23.067,23.1494,326500.0
2011-07-13 12:30:00,30.89,30.96,30.85,30.94,286500.0,23.1494,23.2019,23.1194,23.1869,286500.0
2011-07-13 13:00:00,30.95,30.95,30.8,30.85,183300.0,23.1944,23.1944,23.082,23.1194,183300.0
2011-07-13 13:30:00,30.85,30.88,30.78,30.83,210400.0,23.1194,23.1419,23.067,23.1044,210400.0
2011-07-13 14:00:00,30.83,30.87,30.76,30.84,740700.0,23.1044,23.1344,23.052,23.1119,740700.0
2011-07-13 14:30:00,30.84,31.01,30.83,30.97,492300.0,23.1119,23.2393,23.1044,23.2094,492300.0
2011-07-13 15:00:00,30.98,31.0,30.75,30.79,786500.0,23.2169,23.2318,23.0445,23.0745,786500.0
2011-07-13 15:30:00,30.8,30.88,30.66,30.76,1236800.0,23.082,23.1419,22.977,23.052,1236800.0
2011-07-14 09:30:00,30.85,30.96,30.71,30.96,614000.0,23.1194,23.2019,23.0145,23.2019,614000.0
2011-07-14 10:00:00,30.95,30.97,30.79,30.85,1831900.0,23.1944,23.2094,23.0745,23.1194,1831900.0
2011-07-14 10:30:00,30.86,30.88,30.56,30.59,743900.0,23.1269,23.1419,22.9021,22.9246,743900.0
2011-07-14 11:00:00,30.59,30.75,30.59,30.65,347600.0,22.9246,23.0445,22.9246,22.9696,347600.0
2011-07-14 11:30:00,30.66,30.66,30.41,30.49,556200.0,22.977,22.977,22.7897,22.8496,556200.0
2011-07-14 12:00:00,30.5,30.55,30.37,30.46,263400.0,22.8571,22.8946,22.7597,22.8272,263400.0
2011-07-14 12:30:00,30.46,30.48,30.33,30.34,326700.0,22.8272,22.8422,22.7297,22.7372,326700.0
2011-07-14 13:00:00,30.33,30.37,30.25,30.36,558700.0,22.7297,22.7597,22.6698,22.7522,558700.0
2011-07-14 13:30:00,30.36,30.43,30.21,30.31,1100100.0,22.7522,22.8047,22.6398,22.7148,1100100.0
2011-07-14 14:00:00,30.3,30.32,30.22,30.28,951800.0,22.7073,22.7222,22.6473,22.6923,951800.0
2011-07-14 14:30:00,30.27,30.29,30.15,30.21,552300.0,22.6848,22.6998,22.5948,22.6398,552300.0
2011-07-14 15:00:00,30.22,30.23,30.09,30.1,796400.0,22.6473,22.6548,22.5499,22.5574,796400.0
2011-07-14 15:30:00,30.09,30.15,30.03,30.1,1611900.0,22.5499,22.5948,22.5049,22.5574,1611900.0
2011-07-15 09:30:00,30.39,30.62,29.95,30.06,962700.0,22.7747,22.9471,22.445,22.5274,962700.0
2011-07-15 10:00:00,30.07,30.11,29.81,29.96,1226900.0,22.5349,22.5649,22.34,22.4525,1226900.0
2011-07-15 10:30:00,29.96,30.04,29.79,29.85,769700.0,22.4525,22.5124,22.3251,22.37,769700.0
2011-07-15 11:00:00,29.85,29.96,29.81,29.92,763400.0,22.37,22.4525,22.34,22.4225,763400.0
2011-07-15 11:30:00,29.92,29.95,29.67,29.77,1039400.0,22.4225,22.445,22.2351,22.3101,1039400.0
2011-07-15 12:00:00,29.78,29.95,29.76,29.89,516200.0,22.3176,22.445,22.3026,22.4,516200.0
2011-07-15 12:30:00,29.89,29.93,29.76,29.84,234800.0,22.4,22.43,22.3026,22.3625,234800.0
2011-07-15 13:00:00,29.83,29.96,29.82,29.92,231900.0,22.355,22.4525,22.3475,22.4225,231900.0
2011-07-15 13:30:00,29.91,29.94,29.76,29.76,317500.0,22.415,22.4375,22.3026,22.3026,317500.0
2011-07-15 14:00:00,29.76,29.77,29.52,29.55,1194700.0,22.3026,22.3101,22.1227,22.1452,1194700.0
2011-07-15 14:30:00,29.55,29.68,29.52,29.62,693400.0,22.1452,22.2426,22.1227,22.1977,693400.0
2011-07-15 15:00:00,29.63,29.72,29.62,29.71,559200.0,22.2051,22.2726,22.1977,22.2651,559200.0
2011-07-15 15:30:00,29.71,29.79,29.61,29.77,1542600.0,22.2651,22.3251,22.1902,22.3101,1542600.0
2011-07-18 09:30:00,29.57,29.65,29.31,29.34,939200.0,22.1602,22.2201,21.9653,21.9878,939200.0
2011-07-18 10:00:00,29.33,29.35,29.01,29.08,1191700.0,21.9803,21.9953,21.7405,21.793,1191700.0
2011-07-18 10:30:00,29.08,29.08,28.9,28.97,1555600.0,21.793,21.793,21.6581,21.7105,1555600.0
2011-07-18 11:00:00,28.96,29.06,28.88,28.97,980400.0,21.703,21.778,21.6431,21.7105,980400.0
2011-07-18 11:30:00,28.96,28.96,28.65,28.69,1073600.0,21.703,21.703,21.4707,21.5007,1073600.0
2011-07-18 12:00:00,28.69,28.85,28.62,28.82,1047400.0,21.5007,21.6206,21.4482,21.5981,1047400.0
2011-07-18 12:30:00,28.82,29.02,28.78,28.92,690300.0,21.5981,21.748,21.5681,21.6731,690300.0
2011-07-18 13:00:00,28.93,28.93,28.84,28.91,372200.0,21.6806,21.6806,21.6131,21.6656,372200.0
2011-07-18 13:30:00,28.9,29.15,28.9,29.13,659800.0,21.6581,21.8454,21.6581,21.8304,659800.0
2011-07-18 14:00:00,29.14,29.17,28.96,28.96,339900.0,21.8379,21.8604,21.703,21.703,339900.0
2011-07-18 14:30:00,28.96,28.97,28.82,28.92,622200.0,21.703,21.7105,21.5981,21.6731,622200.0
2011-07-18 15:00:00,28.92,29.07,28.91,29.04,1205800.0,21.6731,21.7855,21.6656,21.763,1205800.0
2011-07-18 15:30:00,29.04,29.17,29.01,29.1,2035800.0,21.763,21.8604,21.7405,21.808,2035800.0
2011-07-19 09:30:00,29.21,29.49,29.2,29.37,1374400.0,21.8904,22.1002,21.8829,22.0103,1374400.0
2011-07-19 10:00:00,29.37,29.45,29.26,29.28,1032600.0,22.0103,22.0703,21.9279,21.9429,1032600.0
2011-07-19 10:30:00,29.29,29.3,29.07,29.11,707100.0,21.9503,21.9578,21.7855,21.8155,707100.0
2011-07-19 11:00:00,29.11,29.21,29.02,29.06,611400.0,21.8155,21.8904,21.748,21.778,611400.0
2011-07-19 11:30:00,29.06,29.11,28.81,28.89,742900.0,21.778,21.8155,21.5906,21.6506,742900.0
2011-07-19 12:00:00,28.89,28.91,28.76,28.87,664800.0,21.6506,21.6656,21.5532,21.6356,664800.0
2011-07-19 12:30:00,28.87,28.9,28.77,28.82,344200.0,21.6356,21.6581,21.5607,21.5981,344200.0
2011-07-19 13:00:00,28.82,28.86,28.76,28.85,325900.0,21.5981,21.6281,21.5532,21.6206,325900.0
2011-07-19 13:30:00,28.85,29.17,28.84,29.01,912900.0,21.6206,21.8604,21.6131,21.7405,912900.0
2011-07-19 14:00:00,29.01,29.21,28.96,29.14,703400.0,21.7405,21.8904,21.703,21.8379,703400.0
2011-07-19 14:30:00,29.15,29.39,29.13,29.36,692200.0,21.8454,22.0253,21.8304,22.0028,692200.0
2011-07-19 15:00:00,29.36,29.43,29.34,29.37,680600.0,22.0028,22.0553,21.9878,22.0103,680600.0
2011-07-19 15:30:00,29.38,29.42,29.31,29.34,981200.0,22.0178,22.0478,21.9653,21.9878,981200.0
2011-07-20 09:30:00,29.45,29.48,29.19,29.23,860900.0,22.0703,22.0927,21.8754,21.9054,860900.0
2011-07-20 10:00:00,29.23,29.28,29.05,29.19,881200.0,21.9054,21.9429,21.7705,21.8754,881200.0
2011-07-20 10:30:00,29.19,29.29,29.12,29.22,579200.0,21.8754,21.9503,21.8229,21.8979,579200.0
2011-07-20 11:00:00,29.22,29.35,29.21,29.32,580000.0,21.8979,21.9953,21.8904,21.9728,580000.0
2011-07-20 11:30:00,29.32,29.35,29.21,29.25,354500.0,21.9728,21.9953,21.8904,21.9204,354500.0
2011-07-20 12:00:00,29.26,29.33,29.17,29.19,297800.0,21.9279,21.9803,21.8604,21.8754,297800.0
2011-07-20 12:30:00,29.19,29.3,29.18,29.3,293200.0,21.8754,21.9578,21.8679,21.9578,293200.0
2011-07-20 13:00:00,29.29,29.31,29.25,29.31,229400.0,21.9503,21.9653,21.9204,21.9653,229400.0
2011-07-20 13:30:00,29.3,29.35,29.26,29.34,387100.0,21.9578,21.9953,21.9279,21.9878,387100.0
2011-07-20 14:00:00,29.34,29.37,29.32,29.34,284700.0,21.9878,22.0103,21.9728,21.9878,284700.0
2011-07-20 14:30:00,29.34,29.35,29.14,29.19,512900.0,21.9878,21.9953,21.8379,21.8754,512900.0
2011-07-20 15:00:00,29.2,29.24,29.16,29.2,654100.0,21.8829,21.9129,21.8529,21.8829,654100.0
2011-07-20 15:30:00,29.2,29.26,29.16,29.25,896300.0,21.8829,21.9279,21.8529,21.9204,896300.0
2011-07-21 09:30:00,29.39,29.63,29.34,29.48,947400.0,22.0253,22.2051,21.9878,22.0927,947400.0
2011-07-21 10:00:00,29.49,29.58,29.16,29.39,1569400.0,22.1002,22.1677,21.8529,22.0253,1569400.0
2011-07-21 10:30:00,29.39,29.46,29.34,29.37,1086600.0,22.0253,22.0777,21.9878,22.0103,1086600.0
2011-07-21 11:00:00,29.38,29.47,29.33,29.42,1021100.0,22.0178,22.0852,21.9803,22.0478,1021100.0
2011-07-21 11:30:00,29.42,29.45,29.36,29.41,821900.0,22.0478,22.0703,22.0028,22.0403,821900.0
2011-07-21 12:00:00,29.41,29.42,29.27,29.3,477200.0,22.0403,22.0478,21.9354,21.9578,477200.0
2011-07-21 12:30:00,29.31,29.47,29.31,29.43,910700.0,21.9653,22.0852,21.9653,22.0553,910700.0
2011-07-21 13:00:00,29.44,29.48,29.34,29.48,515500.0,22.0628,22.0927,21.9878,22.0927,515500.0
2011-07-21 13:30:00,29.48,29.61,29.46,29.58,572000.0,22.0927,22.1902,22.0777,22.1677,572000.0
2011-07-21 14:00:00,29.58,29.7,29.55,29.69,770000.0,22.1677,22.2576,22.1452,22.2501,770000.0
2011-07-21 14:30:00,29.69,29.85,29.67,29.79,732500.0,22.2501,22.37,22.2351,22.3251,732500.0
2011-07-21 15:00:00,29.79,29.88,29.78,29.88,563700.0,22.3251,22.3925,22.3176,22.3925,563700.0
2011-07-21 15:30:00,29.87,30.02,29.84,29.96,1753900.0,22.385,22.4974,22.3625,22.4525,1753900.0
2011-07-22 09:30:00,29.97,30.21,29.88,30.16,1178800.0,22.4599,22.6398,22.3925,22.6023,1178800.0
2011-07-22 10:00:00,30.15,30.25,29.96,29.97,1108000.0,22.5948,22.6698,22.4525,22.4599,1108000.0
2011-07-22 10:30:00,29.96,30.15,29.96,30.15,372100.0,22.4525,22.5948,22.4525,22.5948,372100.0
2011-07-22 11:00:00,30.14,30.2,30.0,30.02,647600.0,22.5874,22.6323,22.4824,22.4974,647600.0
2011-07-22 11:30:00,30.02,30.06,29.98,30.0,393100.0,22.4974,22.5274,22.4674,22.4824,393100.0
2011-07-22 12:00:00,30.01,30.1,29.96,30.09,282900.0,22.4899,22.5574,22.4525,22.5499,282900.0
2011-07-22 12:30:00,30.09,30.29,30.09,30.28,783800.0,22.5499,22.6998,22.5499,22.6923,783800.0
2011-07-22 13:00:00,30.28,30.29,30.09,30.18,497500.0,22.6923,22.6998,22.5499,22.6173,497500.0
2011-07-22 13:30:00,30.17,30.22,30.15,30.2,260900.0,22.6098,22.6473,22.5948,22.6323,260900.0
2011-07-22 14:00:00,30.2,30.21,30.13,30.19,211300.0,22.6323,22.6398,22.5799,22.6248,211300.0
2011-07-22 14:30:00,30.19,30.2,30.15,30.18,180400.0,22.6248,22.6323,22.5948,22.6173,180400.0
2011-07-22 15:00:00,30.18,30.23,30.08,30.14,336100.0,22.6173,22.6548,22.5424,22.5874,336100.0
2011-07-22 15:30:00,30.14,30.19,30.0,30.11,788200.0,22.5874,22.6248,22.4824,22.5649,788200.0
2011-07-25 09:30:00,29.53,29.8,29.39,29.8,1101600.0,22.1302,22.3325,22.0253,22.3325,1101600.0
2011-07-25 10:00:00,29.79,29.84,29.57,29.59,811200.0,22.3251,22.3625,22.1602,22.1752,811200.0
2011-07-25 10:30:00,29.6,29.62,29.45,29.52,517400.0,22.1827,22.1977,22.0703,22.1227,517400.0
2011-07-25 11:00:00,29.52,29.66,29.49,29.66,566600.0,22.1227,22.2276,22.1002,22.2276,566600.0
2011-07-25 11:30:00,29.66,29.69,29.56,29.58,375000.0,22.2276,22.2501,22.1527,22.1677,375000.0
2011-07-25 12:00:00,29.58,29.65,29.57,29.62,220400.0,22.1677,22.2201,22.1602,22.1977,220400.0
2011-07-25 12:30:00,29.62,29.63,29.59,29.6,227900.0,22.1977,22.2051,22.1752,22.1827,227900.0
2011-07-25 13:00:00,29.6,29.63,29.56,29.61,358600.0,22.1827,22.2051,22.1527,22.1902,358600.0
2011-07-25 13:30:00,29.61,29.62,29.52,29.53,402000.0,22.1902,22.1977,22.1227,22.1302,402000.0
2011-07-25 14:00:00,29.53,29.6,29.5,29.6,564600.0,22.1302,22.1827,22.1077,22.1827,564600.0
2011-07-25 14:30:00,29.6,29.64,29.55,29.6,596200.0,22.1827,22.2126,22.1452,22.1827,596200.0
2011-07-25 15:00:00,29.61,29.62,29.54,29.59,693900.0,22.1902,22.1977,22.1377,22.1752,693900.0
2011-07-25 15:30:00,29.6,29.66,29.46,29.51,1866700.0,22.1827,22.2276,22.0777,22.1152,1866700.0
2011-07-26 09:30:00,29.7,29.7,28.96,29.12,1437100.0,22.2576,22.2576,21.703,21.8229,1437100.0
2011-07-26 10:00:00,29.13,29.21,29.05,29.08,684200.0,21.8304,21.8904,21.7705,21.793,684200.0
2011-07-26 10:30:00,29.08,29.21,28.97,29.19,802600.0,21.793,21.8904,21.7105,21.8754,802600.0
2011-07-26 11:00:00,29.19,29.26,29.06,29.08,521800.0,21.8754,21.9279,21.778,21.793,521800.0
2011-07-26 11:30:00,29.09,29.14,29.04,29.07,443800.0,21.8005,21.8379,21.763,21.7855,443800.0
2011-07-26 12:00:00,29.07,29.23,29.06,29.12,625800.0,21.7855,21.9054,21.778,21.8229,625800.0
2011-07-26 12:30:00,29.12,29.21,29.1,29.2,686400.0,21.8229,21.8904,21.808,21.8829,686400.0
2011-07-26 13:00:00,29.2,29.21,29.13,29.15,315500.0,21.8829,21.8904,21.8304,21.8454,315500.0
2011-07-26 13:30:00,29.16,29.19,29.08,29.12,319300.0,21.8529,21.8754,21.793,21.8229,319300.0
2011-07-26 14:00:00,29.11,29.36,29.11,29.35,670800.0,21.8155,22.0028,21.8155,21.9953,670800.0
2011-07-26 14:30:00,29.35,29.35,29.23,29.25,272100.0,21.9953,21.9953,21.9054,21.9204,272100.0
2011-07-26 15:00:00,29.25,29.26,29.18,29.2,396100.0,21.9204,21.9279,21.8679,21.8829,396100.0
2011-07-26 15:30:00,29.2,29.23,29.07,29.09,1467100.0,21.8829,21.9054,21.7855,21.8005,1467100.0
2011-07-27 09:30:00,28.83,29.0,28.6,28.71,938600.0,21.6056,21.733,21.4333,21.5157,938600.0
2011-07-27 10:00:00,28.7,28.74,28.35,28.36,1102100.0,21.5082,21.5382,21.2459,21.2534,1102100.0
2011-07-27 10:30:00,28.36,28.37,28.2,28.34,1458500.0,21.2534,21.2609,21.1335,21.2384,1458500.0
2011-07-27 11:00:00,28.34,28.43,28.26,28.42,1303900.0,21.2384,21.3059,21.1785,21.2984,1303900.0
2011-07-27 11:30:00,28.43,28.53,28.29,28.47,1049200.0,21.3059,21.3808,21.2009,21.3358,1049200.0
2011-07-27 12:00:00,28.48,28.48,28.34,28.46,629100.0,21.3433,21.3433,21.2384,21.3283,629100.0
2011-07-27 12:30:00,28.46,28.47,28.33,28.33,548600.0,21.3283,21.3358,21.2309,21.2309,548600.0
2011-07-27 13:00:00,28.33,28.44,28.21,28.22,895200.0,21.2309,21.3133,21.141,21.1485,895200.0
2011-07-27 13:30:00,28.21,28.3,28.2,28.23,666200.0,21.141,21.2084,21.1335,21.156,666200.0
2011-07-27 14:00:00,28.23,28.29,28.1,28.12,682900.0,21.156,21.2009,21.0585,21.0735,682900.0
2011-07-27 14:30:00,28.12,28.14,28.03,28.13,900300.0,21.0735,21.0885,21.0061,21.081,900300.0
2011-07-27 15:00:00,28.13,28.19,28.11,28.16,928600.0,21.081,21.126,21.066,21.1035,928600.0
2011-07-27 15:30:00,28.16,28.27,28.03,28.12,2702000.0,21.1035,21.1859,21.0061,21.0735,2702000.0
2011-07-28 09:30:00,28.22,28.62,28.22,28.62,1767600.0,21.1485,21.4482,21.1485,21.4482,1767600.0
2011-07-28 10:00:00,28.62,28.7,28.45,28.58,838800.0,21.4482,21.5082,21.3208,21.4183,838800.0
2011-07-28 10:30:00,28.59,28.82,28.59,28.64,837200.0,21.4258,21.5981,21.4258,21.4632,837200.0
2011-07-28 11:00:00,28.65,28.9,28.62,28.87,527400.0,21.4707,21.6581,21.4482,21.6356,527400.0
2011-07-28 11:30:00,28.87,28.88,28.65,28.72,473200.0,21.6356,21.6431,21.4707,21.5232,473200.0
2011-07-28 12:00:00,28.72,28.74,28.48,28.53,437500.0,21.5232,21.5382,21.3433,21.3808,437500.0
2011-07-28 12:30:00,28.53,28.6,28.44,28.54,359700.0,21.3808,21.4333,21.3133,21.3883,359700.0
2011-07-28 13:00:00,28.54,28.59,28.4,28.46,337100.0,21.3883,21.4258,21.2834,21.3283,337100.0
2011-07-28 13:30:00,28.46,28.53,28.42,28.49,591500.0,21.3283,21.3808,21.2984,21.3508,591500.0
2011-07-28 14:00:00,28.49,28.5,28.34,28.37,417800.0,21.3508,21.3583,21.2384,21.2609,417800.0
2011-07-28 14:30:00,28.37,28.38,28.3,28.34,505800.0,21.2609,21.2684,21.2084,21.2384,505800.0
2011-07-28 15:00:00,28.34,28.37,28.09,28.09,888100.0,21.2384,21.2609,21.0511,21.0511,888100.0
2011-07-28 15:30:00,28.09,28.17,28.02,28.11,2268500.0,21.0511,21.111,20.9986,21.066,2268500.0
2011-07-29 09:30:00,27.62,27.79,27.31,27.62,1953200.0,20.6988,20.8262,20.4665,20.6988,1953200.0
2011-07-29 10:00:00,27.62,27.7,27.43,27.7,1112700.0,20.6988,20.7588,20.5564,20.7588,1112700.0
2011-07-29 10:30:00,27.69,28.01,27.58,27.98,1140300.0,20.7513,20.9911,20.6688,20.9686,1140300.0
2011-07-29 11:00:00,27.99,28.1,27.89,28.01,1029700.0,20.9761,21.0585,20.9012,20.9911,1029700.0
2011-07-29 11:30:00,28.0,28.01,27.84,27.9,499000.0,20.9836,20.9911,20.8637,20.9087,499000.0
2011-07-29 12:00:00,27.91,27.97,27.82,27.9,863600.0,20.9162,20.9611,20.8487,20.9087,863600.0
2011-07-29 12:30:00,27.91,27.99,27.85,27.88,423600.0,20.9162,20.9761,20.8712,20.8937,423600.0
2011-07-29 13:00:00,27.88,27.9,27.75,27.75,451200.0,20.8937,20.9087,20.7962,20.7962,451200.0
2011-07-29 13:30:00,27.75,27.85,27.71,27.85,419800.0,20.7962,20.8712,20.7663,20.8712,419800.0
2011-07-29 14:00:00,27.85,27.9,27.71,27.73,396900.0,20.8712,20.9087,20.7663,20.7813,396900.0
2011-07-29 14:30:00,27.74,27.8,27.73,27.74,602300.0,20.7888,20.8337,20.7813,20.7888,602300.0
2011-07-29 15:00:00,27.74,27.83,27.73,27.78,511900.0,20.7888,20.8562,20.7813,20.8187,511900.0
2011-07-29 15:30:00,27.79,27.82,27.6,27.71,1805800.0,20.8262,20.8487,20.6838,20.7663,1805800.0
2011-08-01 09:30:00,28.73,28.88,28.2,28.26,1685300.0,21.5307,21.6431,21.1335,21.1785,1685300.0
2011-08-01 10:00:00,28.24,28.25,27.75,27.98,1810900.0,21.1635,21.171,20.7962,20.9686,1810900.0
2011-08-01 10:30:00,27.98,28.03,27.76,27.84,1278400.0,20.9686,21.0061,20.8037,20.8637,1278400.0
2011-08-01 11:00:00,27.84,27.89,27.75,27.83,730800.0,20.8637,20.9012,20.7962,20.8562,730800.0
2011-08-01 11:30:00,27.82,27.92,27.71,27.73,1081000.0,20.8487,20.9237,20.7663,20.7813,1081000.0
2011-08-01 12:00:00,27.74,27.78,27.7,27.75,701600.0,20.7888,20.8187,20.7588,20.7962,701600.0
2011-08-01 12:30:00,27.75,27.8,27.74,27.75,654000.0,20.7962,20.8337,20.7888,20.7962,654000.0
2011-08-01 13:00:00,27.76,27.85,27.71,27.84,692600.0,20.8037,20.8712,20.7663,20.8637,692600.0
2011-08-01 13:30:00,27.85,27.89,27.73,27.8,559600.0,20.8712,20.9012,20.7813,20.8337,559600.0
2011-08-01 14:00:00,27.8,27.84,27.71,27.76,593700.0,20.8337,20.8637,20.7663,20.8037,593700.0
2011-08-01 14:30:00,27.76,27.91,27.74,27.88,672900.0,20.8037,20.9162,20.7888,20.8937,672900.0
2011-08-01 15:00:00,27.88,28.06,27.87,28.05,844600.0,20.8937,21.0286,20.8862,21.0211,844600.0
2011-08-01 15:30:00,28.06,28.18,27.98,28.06,1095800.0,21.0286,21.1185,20.9686,21.0286,1095800.0
2011-08-02 09:30:00,27.72,28.09,27.71,27.89,1382500.0,20.7738,21.0511,20.7663,20.9012,1382500.0
2011-08-02 10:00:00,27.9,27.95,27.77,27.81,1016900.0,20.9087,20.9461,20.8112,20.8412,1016900.0
2011-08-02 10:30:00,27.82,27.86,27.49,27.5,2359800.0,20.8487,20.8787,20.6014,20.6089,2359800.0
2011-08-02 11:00:00,27.49,27.79,27.36,27.71,1254600.0,20.6014,20.8262,20.504,20.7663,1254600.0
2011-08-02 11:30:00,27.71,27.71,27.59,27.62,553000.0,20.7663,20.7663,20.6763,20.6988,553000.0
2011-08-02 12:00:00,27.62,27.66,27.51,27.52,1261900.0,20.6988,20.7288,20.6164,20.6239,1261900.0
2011-08-02 12:30:00,27.52,27.58,27.35,27.48,997100.0,20.6239,20.6688,20.4965,20.5939,997100.0
2011-08-02 13:00:00,27.49,27.58,27.41,27.41,864200.0,20.6014,20.6688,20.5414,20.5414,864200.0
2011-08-02 13:30:00,27.42,27.43,27.07,27.11,1074000.0,20.5489,20.5564,20.2866,20.3166,1074000.0
2011-08-02 14:00:00,27.1,27.34,27.1,27.21,797900.0,20.3091,20.489,20.3091,20.3916,797900.0
2011-08-02 14:30:00,27.21,27.28,27.15,27.24,586900.0,20.3916,20.444,20.3466,20.414,586900.0
2011-08-02 15:00:00,27.25,27.36,27.23,27.29,1710700.0,20.4215,20.504,20.4066,20.4515,1710700.0
2011-08-02 15:30:00,27.28,27.3,27.02,27.04,2888600.0,20.444,20.459,20.2492,20.2642,2888600.0
2011-08-03 09:30:00,27.03,27.07,26.24,26.84,2314100.0,20.2567,20.2866,19.6646,20.1143,2314100.0
2011-08-03 10:00:00,26.85,27.04,26.51,26.66,1880300.0,20.1218,20.2642,19.867,19.9794,1880300.0
2011-08-03 10:30:00,26.66,26.71,26.18,26.57,1531300.0,19.9794,20.0169,19.6197,19.9119,1531300.0
2011-08-03 11:00:00,26.57,27.06,26.55,26.86,1421600.0,19.9119,20.2792,19.897,20.1293,1421600.0
2011-08-03 11:30:00,26.87,26.99,26.63,26.65,1275800.0,20.1368,20.2267,19.9569,19.9719,1275800.0
2011-08-03 12:00:00,26.65,26.79,26.6,26.78,953200.0,19.9719,20.0768,19.9344,20.0693,953200.0
2011-08-03 12:30:00,26.77,26.92,26.75,26.85,496800.0,20.0618,20.1742,20.0468,20.1218,496800.0
2011-08-03 13:00:00,26.86,26.86,26.72,26.86,387200.0,20.1293,20.1293,20.0244,20.1293,387200.0
2011-08-03 13:30:00,26.87,27.11,26.86,26.92,597800.0,20.1368,20.3166,20.1293,20.1742,597800.0
2011-08-03 14:00:00,26.93,27.03,26.87,26.93,545800.0,20.1817,20.2567,20.1368,20.1817,545800.0
2011-08-03 14:30:00,26.94,27.0,26.84,26.9,691900.0,20.1892,20.2342,20.1143,20.1592,691900.0
2011-08-03 15:00:00,26.89,27.01,26.75,26.93,897800.0,20.1518,20.2417,20.0468,20.1817,897800.0
2011-08-03 15:30:00,26.93,27.17,26.91,27.16,2297700.0,20.1817,20.3616,20.1667,20.3541,2297700.0
2011-08-04 09:30:00,27.16,27.2,26.17,26.42,5364100.0,20.3541,20.3841,19.6122,19.7995,5364100.0
2011-08-04 10:00:00,26.43,26.79,26.3,26.5,4007600.0,19.807,20.0768,19.7096,19.8595,4007600.0
2011-08-04 10:30:00,26.5,26.62,26.4,26.41,2795500.0,19.8595,19.9494,19.7845,19.792,2795500.0
2011-08-04 11:00:00,26.41,26.5,26.23,26.25,1917300.0,19.792,19.8595,19.6571,19.6721,1917300.0
2011-08-04 11:30:00,26.25,26.54,26.2,26.23,1742800.0,19.6721,19.8895,19.6347,19.6571,1742800.0
2011-08-04 12:00:00,26.24,26.46,26.16,26.37,2430600.0,19.6646,19.8295,19.6047,19.7621,2430600.0
2011-08-04 12:30:00,26.37,26.62,26.35,26.58,1601500.0,19.7621,19.9494,19.7471,19.9194,1601500.0
2011-08-04 13:00:00,26.58,26.66,26.34,26.37,1441100.0,19.9194,19.9794,19.7396,19.7621,1441100.0
2011-08-04 13:30:00,26.38,26.47,26.22,26.3,2494600.0,19.7696,19.837,19.6496,19.7096,2494600.0
2011-08-04 14:00:00,26.29,26.32,26.0,26.02,3407700.0,19.7021,19.7246,19.4848,19.4998,3407700.0
2011-08-04 14:30:00,26.02,26.16,25.86,25.92,1855700.0,19.4998,19.6047,19.3799,19.4248,1855700.0
2011-08-04 15:00:00,25.91,26.11,25.76,25.76,2027300.0,19.4173,19.5672,19.3049,19.3049,2027300.0
2011-08-04 15:30:00,25.77,26.0,25.71,25.99,4532600.0,19.3124,19.4848,19.2674,19.4773,4532600.0
2011-08-05 09:30:00,26.04,26.46,24.88,24.91,4776400.0,19.5148,19.8295,18.6454,18.6679,4776400.0
2011-08-05 10:00:00,24.91,25.63,24.85,25.31,2973800.0,18.6679,19.2075,18.6229,18.9677,2973800.0
2011-08-05 10:30:00,25.31,25.54,25.04,25.38,1872900.0,18.9677,19.14,18.7653,19.0201,1872900.0
2011-08-05 11:00:00,25.35,25.37,25.05,25.1,1490700.0,18.9977,19.0126,18.7728,18.8103,1490700.0
2011-08-05 11:30:00,25.1,25.11,24.5,24.51,3333500.0,18.8103,18.8178,18.3607,18.3681,3333500.0
2011-08-05 12:00:00,24.5,24.96,24.49,24.68,3259600.0,18.3607,18.7054,18.3532,18.4955,3259600.0
2011-08-05 12:30:00,24.69,25.4,24.68,25.25,2534400.0,18.503,19.0351,18.4955,18.9227,2534400.0
2011-08-05 13:00:00,25.24,25.34,24.96,25.3,1346300.0,18.9152,18.9902,18.7054,18.9602,1346300.0
2011-08-05 13:30:00,25.29,25.73,25.18,25.71,1996000.0,18.9527,19.2824,18.8703,19.2674,1996000.0
2011-08-05 14:00:00,25.71,25.85,25.6,25.75,1533200.0,19.2674,19.3724,19.185,19.2974,1533200.0
2011-08-05 14:30:00,25.75,26.09,25.72,26.03,2107100.0,19.2974,19.5522,19.2749,19.5073,2107100.0
2011-08-05 15:00:00,26.03,26.06,25.77,25.87,3042400.0,19.5073,19.5297,19.3124,19.3874,3042400.0
2011-08-05 15:30:00,25.87,26.32,25.86,26.31,3535500.0,19.3874,19.7246,19.3799,19.7171,3535500.0
2011-08-08 09:30:00,24.61,25.35,24.51,25.32,3140400.0,18.4431,18.9977,18.3681,18.9752,3140400.0
2011-08-08 10:00:00,25.33,25.35,24.8,24.85,2628200.0,18.9827,18.9977,18.5855,18.6229,2628200.0
2011-08-08 10:30:00,24.85,24.97,24.7,24.74,2249300.0,18.6229,18.7129,18.5105,18.5405,2249300.0
2011-08-08 11:00:00,24.73,25.05,24.66,24.92,2484500.0,18.533,18.7728,18.4806,18.6754,2484500.0
2011-08-08 11:30:00,24.91,24.91,24.69,24.8,1449600.0,18.6679,18.6679,18.503,18.5855,1449600.0
2011-08-08 12:00:00,24.8,24.8,24.62,24.65,1749800.0,18.5855,18.5855,18.4506,18.4731,1749800.0
2011-08-08 12:30:00,24.65,24.72,24.48,24.52,1367500.0,18.4731,18.5255,18.3457,18.3756,1367500.0
2011-08-08 13:00:00,24.52,24.6,24.31,24.5,1059500.0,18.3756,18.4356,18.2183,18.3607,1059500.0
2011-08-08 13:30:00,24.5,24.56,24.11,24.14,1967700.0,18.3607,18.4056,18.0684,18.0909,1967700.0
2011-08-08 14:00:00,24.12,24.25,23.79,23.9,2396200.0,18.0759,18.1733,17.8286,17.911,2396200.0
2011-08-08 14:30:00,23.91,24.19,23.81,24.03,2923900.0,17.9185,18.1283,17.8436,18.0084,2923900.0
2011-08-08 15:00:00,24.03,24.99,23.98,24.82,3705200.0,18.0084,18.7279,17.971,18.6005,3705200.0
2011-08-08 15:30:00,24.82,24.85,24.32,24.58,4554200.0,18.6005,18.6229,18.2258,18.4206,4554200.0
2011-08-09 09:30:00,24.96,25.32,24.58,24.98,3015600.0,18.7054,18.9752,18.4206,18.7204,3015600.0
2011-08-09 10:00:00,25.0,25.09,24.6,24.75,2952400.0,18.7354,18.8028,18.4356,18.548,2952400.0
2011-08-09 10:30:00,24.75,25.35,24.73,25.07,2945400.0,18.548,18.9977,18.533,18.7878,2945400.0
2011-08-09 11:00:00,25.05,25.12,24.89,24.99,1103800.0,18.7728,18.8253,18.6529,18.7279,1103800.0
2011-08-09 11:30:00,24.99,25.04,24.9,24.97,1031100.0,18.7279,18.7653,18.6604,18.7129,1031100.0
2011-08-09 12:00:00,24.98,25.2,24.96,25.2,977300.0,18.7204,18.8852,18.7054,18.8852,977300.0
2011-08-09 12:30:00,25.19,25.38,25.19,25.21,1279100.0,18.8777,19.0201,18.8777,18.8927,1279100.0
2011-08-09 13:00:00,25.21,25.25,25.12,25.14,900200.0,18.8927,18.9227,18.8253,18.8403,900200.0
2011-08-09 13:30:00,25.15,25.17,24.8,24.88,1170600.0,18.8478,18.8628,18.5855,18.6454,1170600.0
2011-08-09 14:00:00,24.88,25.1,24.5,24.9,2081400.0,18.6454,18.8103,18.3607,18.6604,2081400.0
2011-08-09 14:30:00,24.9,24.9,24.0,24.36,2477500.0,18.6604,18.6604,17.9859,18.2557,2477500.0
2011-08-09 15:00:00,24.36,25.07,24.22,25.04,2633100.0,18.2557,18.7878,18.1508,18.7653,2633100.0
2011-08-09 15:30:00,25.04,25.56,24.73,25.53,2972100.0,18.7653,19.155,18.533,19.1325,2972100.0
2011-08-10 09:30:00,24.77,25.0,24.13,24.35,3193400.0,18.563,18.7354,18.0834,18.2482,3193400.0
2011-08-10 10:00:00,24.34,24.48,24.03,24.35,1789000.0,18.2407,18.3457,18.0084,18.2482,1789000.0
2011-08-10 10:30:00,24.36,24.61,24.22,24.29,1312700.0,18.2557,18.4431,18.1508,18.2033,1312700.0
2011-08-10 11:00:00,24.29,24.31,23.94,23.99,1135600.0,18.2033,18.2183,17.941,17.9785,1135600.0
2011-08-10 11:30:00,23.99,24.31,23.84,24.3,1166500.0,17.9785,18.2183,17.866,18.2108,1166500.0
2011-08-10 12:00:00,24.29,24.35,24.14,24.18,966100.0,18.2033,18.2482,18.0909,18.1208,966100.0
2011-08-10 12:30:00,24.17,24.27,24.1,24.21,680100.0,18.1133,18.1883,18.0609,18.1433,680100.0
2011-08-10 13:00:00,24.2,24.3,24.04,24.14,1443600.0,18.1358,18.2108,18.0159,18.0909,1443600.0
2011-08-10 13:30:00,24.14,24.35,24.09,24.33,1221700.0,18.0909,18.2482,18.0534,18.2333,1221700.0
2011-08-10 14:00:00,24.33,24.68,24.21,24.38,1587000.0,18.2333,18.4955,18.1433,18.2707,1587000.0
2011-08-10 14:30:00,24.38,24.42,24.15,24.21,1066900.0,18.2707,18.3007,18.0984,18.1433,1066900.0
2011-08-10 15:00:00,24.21,24.31,24.08,24.14,1179200.0,18.1433,18.2183,18.0459,18.0909,1179200.0
2011-08-10 15:30:00,24.14,24.25,23.83,23.88,2747400.0,18.0909,18.1733,17.8585,17.896,2747400.0
2011-08-11 09:30:00,24.11,24.6,24.11,24.34,3082300.0,18.0684,18.4356,18.0684,18.2407,3082300.0
2011-08-11 10:00:00,24.34,24.68,24.23,24.52,2718900.0,18.2407,18.4955,18.1583,18.3756,2718900.0
2011-08-11 10:30:00,24.53,24.77,24.38,24.68,2028700.0,18.3831,18.563,18.2707,18.4955,2028700.0
2011-08-11 11:00:00,24.69,24.84,24.66,24.8,984200.0,18.503,18.6155,18.4806,18.5855,984200.0
2011-08-11 11:30:00,24.81,24.9,24.64,24.75,1481900.0,18.593,18.6604,18.4656,18.548,1481900.0
2011-08-11 12:00:00,24.76,24.94,24.74,24.87,801500.0,18.5555,18.6904,18.5405,18.6379,801500.0
2011-08-11 12:30:00,24.88,25.28,24.87,25.21,1251300.0,18.6454,18.9452,18.6379,18.8927,1251300.0
2011-08-11 13:00:00,25.21,25.37,25.18,25.35,1339000.0,18.8927,19.0126,18.8703,18.9977,1339000.0
2011-08-11 13:30:00,25.35,25.53,25.34,25.45,1338800.0,18.9977,19.1325,18.9902,19.0726,1338800.0
2011-08-11 14:00:00,25.44,25.82,25.42,25.76,1816400.0,19.0651,19.3499,19.0501,19.3049,1816400.0
2011-08-11 14:30:00,25.75,25.83,25.71,25.82,1507200.0,19.2974,19.3574,19.2674,19.3499,1507200.0
2011-08-11 15:00:00,25.83,26.17,25.8,25.99,1947900.0,19.3574,19.6122,19.3349,19.4773,1947900.0
2011-08-11 15:30:00,25.99,26.07,25.8,25.8,3652300.0,19.4773,19.5372,19.3349,19.3349,3652300.0
2011-08-12 09:30:00,26.25,26.5,26.11,26.35,2321200.0,19.6721,19.8595,19.5672,19.7471,2321200.0
2011-08-12 10:00:00,26.35,26.44,26.07,26.1,2569500.0,19.7471,19.8145,19.5372,19.5597,2569500.0
2011-08-12 10:30:00,26.1,26.17,25.73,25.82,2023800.0,19.5597,19.6122,19.2824,19.3499,2023800.0
2011-08-12 11:00:00,25.82,26.0,25.8,25.92,964300.0,19.3499,19.4848,19.3349,19.4248,964300.0
2011-08-12 11:30:00,25.92,26.0,25.76,25.82,1733600.0,19.4248,19.4848,19.3049,19.3499,1733600.0
2011-08-12 12:00:00,25.83,25.83,25.64,25.79,869900.0,19.3574,19.3574,19.215,19.3274,869900.0
2011-08-12 12:30:00,25.79,25.83,25.49,25.6,1123600.0,19.3274,19.3574,19.1026,19.185,1123600.0
2011-08-12 13:00:00,25.6,25.78,25.6,25.77,749900.0,19.185,19.3199,19.185,19.3124,749900.0
2011-08-12 13:30:00,25.76,25.88,25.66,25.81,636700.0,19.3049,19.3948,19.23,19.3424,636700.0
2011-08-12 14:00:00,25.82,25.91,25.66,25.69,786200.0,19.3499,19.4173,19.23,19.2525,786200.0
2011-08-12 14:30:00,25.68,25.72,25.57,25.68,900300.0,19.245,19.2749,19.1625,19.245,900300.0
2011-08-12 15:00:00,25.68,25.76,25.6,25.64,735700.0,19.245,19.3049,19.185,19.215,735700.0
2011-08-12 15:30:00,25.64,25.74,25.59,25.74,1950400.0,19.215,19.2899,19.1775,19.2899,1950400.0
2011-08-15 09:30:00,26.04,26.18,25.79,25.85,1532900.0,19.5148,19.6197,19.3274,19.3724,1532900.0
2011-08-15 10:00:00,25.86,26.07,25.85,26.02,1604700.0,19.3799,19.5372,19.3724,19.4998,1604700.0
2011-08-15 10:30:00,26.02,26.3,26.02,26.13,965200.0,19.4998,19.7096,19.4998,19.5822,965200.0
2011-08-15 11:00:00,26.14,26.15,26.0,26.01,765600.0,19.5897,19.5972,19.4848,19.4923,765600.0
2011-08-15 11:30:00,26.02,26.08,25.93,25.93,636500.0,19.4998,19.5447,19.4323,19.4323,636500.0
2011-08-15 12:00:00,25.93,26.01,25.84,25.87,487600.0,19.4323,19.4923,19.3649,19.3874,487600.0
2011-08-15 12:30:00,25.87,26.01,25.83,25.99,480400.0,19.3874,19.4923,19.3574,19.4773,480400.0
2011-08-15 13:00:00,26.0,26.09,25.95,26.08,731200.0,19.4848,19.5522,19.4473,19.5447,731200.0
2011-08-15 13:30:00,26.09,26.25,26.04,26.24,602700.0,19.5522,19.6721,19.5148,19.6646,602700.0
2011-08-15 14:00:00,26.24,26.5,26.18,26.5,791100.0,19.6646,19.8595,19.6197,19.8595,791100.0
2011-08-15 14:30:00,26.5,26.52,26.38,26.51,762800.0,19.8595,19.8745,19.7696,19.867,762800.0
2011-08-15 15:00:00,26.52,26.54,26.37,26.41,744300.0,19.8745,19.8895,19.7621,19.792,744300.0
2011-08-15 15:30:00,26.41,26.44,26.35,26.43,1542700.0,19.792,19.8145,19.7471,19.807,1542700.0
2011-08-16 09:30:00,26.22,26.22,25.69,25.72,1375000.0,19.6496,19.6496,19.2525,19.2749,1375000.0
2011-08-16 10:00:00,25.72,26.11,25.71,26.09,807700.0,19.2749,19.5672,19.2674,19.5522,807700.0
2011-08-16 10:30:00,26.1,26.34,26.09,26.29,565100.0,19.5597,19.7396,19.5522,19.7021,565100.0
2011-08-16 11:00:00,26.28,26.31,26.1,26.21,678600.0,19.6946,19.7171,19.5597,19.6422,678600.0
2011-08-16 11:30:00,26.21,26.52,26.11,26.5,806700.0,19.6422,19.8745,19.5672,19.8595,806700.0
2011-08-16 12:00:00,26.5,26.69,26.06,26.11,1066700.0,19.8595,20.0019,19.5297,19.5672,1066700.0
2011-08-16 12:30:00,26.11,26.27,25.96,25.98,686300.0,19.5672,19.6871,19.4548,19.4698,686300.0
2011-08-16 13:00:00,25.98,25.99,25.72,25.82,517600.0,19.4698,19.4773,19.2749,19.3499,517600.0
2011-08-16 13:30:00,25.82,25.96,25.79,25.87,251300.0,19.3499,19.4548,19.3274,19.3874,251300.0
2011-08-16 14:00:00,25.88,26.02,25.87,25.89,419500.0,19.3948,19.4998,19.3874,19.4023,419500.0
2011-08-16 14:30:00,25.89,25.91,25.81,25.88,358500.0,19.4023,19.4173,19.3424,19.3948,358500.0
2011-08-16 15:00:00,25.87,26.04,25.82,26.04,526100.0,19.3874,19.5148,19.3499,19.5148,526100.0
2011-08-16 15:30:00,26.04,26.05,25.78,25.83,1336500.0,19.5148,19.5222,19.3199,19.3574,1336500.0
2011-08-17 09:30:00,26.0,26.09,25.83,26.07,893200.0,19.4848,19.5522,19.3574,19.5372,893200.0
2011-08-17 10:00:00,26.07,26.09,25.83,25.98,787800.0,19.5372,19.5522,19.3574,19.4698,787800.0
2011-08-17 10:30:00,25.98,25.98,25.66,25.67,611100.0,19.4698,19.4698,19.23,19.2375,611100.0
2011-08-17 11:00:00,25.67,25.68,25.37,25.4,914900.0,19.2375,19.245,19.0126,19.0351,914900.0
2011-08-17 11:30:00,25.41,25.49,25.15,25.17,708800.0,19.0426,19.1026,18.8478,18.8628,708800.0
2011-08-17 12:00:00,25.17,25.3,25.05,25.28,799500.0,18.8628,18.9602,18.7728,18.9452,799500.0
2011-08-17 12:30:00,25.27,25.39,25.1,25.14,379800.0,18.9377,19.0276,18.8103,18.8403,379800.0
2011-08-17 13:00:00,25.14,25.23,25.04,25.04,515500.0,18.8403,18.9077,18.7653,18.7653,515500.0
2011-08-17 13:30:00,25.05,25.16,24.94,24.97,824400.0,18.7728,18.8553,18.6904,18.7129,824400.0
2011-08-17 14:00:00,24.97,25.07,24.9,25.07,1034600.0,18.7129,18.7878,18.6604,18.7878,1034600.0
2011-08-17 14:30:00,25.06,25.1,24.96,25.06,601500.0,18.7803,18.8103,18.7054,18.7803,601500.0
2011-08-17 15:00:00,25.06,25.07,24.91,25.02,1037600.0,18.7803,18.7878,18.6679,18.7503,1037600.0
2011-08-17 15:30:00,25.02,25.07,24.93,24.95,2368800.0,18.7503,18.7878,18.6829,18.6979,2368800.0
2011-08-18 09:30:00,23.99,24.08,23.66,23.72,1968900.0,17.9785,18.0459,17.7311,17.7761,1968900.0
2011-08-18 10:00:00,23.72,23.77,23.27,23.66,3216400.0,17.7761,17.8136,17.4389,17.7311,3216400.0
2011-08-18 10:30:00,23.66,23.71,23.46,23.66,1228100.0,17.7311,17.7686,17.5813,17.7311,1228100.0
2011-08-18 11:00:00,23.66,23.77,23.55,23.76,983200.0,17.7311,17.8136,17.6487,17.8061,983200.0
2011-08-18 11:30:00,23.76,23.97,23.74,23.9,637800.0,17.8061,17.9635,17.7911,17.911,637800.0
2011-08-18 12:00:00,23.89,23.92,23.77,23.84,505200.0,17.9035,17.926,17.8136,17.866,505200.0
2011-08-18 12:30:00,23.84,23.96,23.81,23.92,587300.0,17.866,17.956,17.8436,17.926,587300.0
2011-08-18 13:00:00,23.91,23.96,23.63,23.7,518200.0,17.9185,17.956,17.7087,17.7611,518200.0
2011-08-18 13:30:00,23.7,23.7,23.51,23.58,537700.0,17.7611,17.7611,17.6187,17.6712,537700.0
2011-08-18 14:00:00,23.59,23.77,23.53,23.7,849700.0,17.6787,17.8136,17.6337,17.7611,849700.0
2011-08-18 14:30:00,23.7,23.8,23.57,23.58,765600.0,17.7611,17.8361,17.6637,17.6712,765600.0
2011-08-18 15:00:00,23.57,23.6,23.4,23.49,1083400.0,17.6637,17.6862,17.5363,17.6037,1083400.0
2011-08-18 15:30:00,23.49,23.63,23.43,23.62,2220500.0,17.6037,17.7087,17.5588,17.7012,2220500.0
2011-08-19 09:30:00,23.25,23.35,23.01,23.29,1704700.0,17.4239,17.4988,17.244,17.4539,1704700.0
2011-08-19 10:00:00,23.29,23.44,23.17,23.33,1638000.0,17.4539,17.5663,17.3639,17.4838,1638000.0
2011-08-19 10:30:00,23.32,23.39,23.0,23.02,1685000.0,17.4763,17.5288,17.2365,17.2515,1685000.0
2011-08-19 11:00:00,23.01,23.85,22.75,22.76,3358100.0,17.244,17.8735,17.0492,17.0567,3358100.0
2011-08-19 11:30:00,22.75,22.77,22.61,22.7,4694100.0,17.0492,17.0642,16.9443,17.0117,4694100.0
2011-08-19 12:00:00,22.7,22.73,22.55,22.61,1416300.0,17.0117,17.0342,16.8993,16.9443,1416300.0
2011-08-19 12:30:00,22.62,22.66,22.46,22.51,1711900.0,16.9518,16.9817,16.8318,16.8693,1711900.0
2011-08-19 13:00:00,22.51,22.53,22.32,22.4,1936600.0,16.8693,16.8843,16.7269,16.7869,1936600.0
2011-08-19 13:30:00,22.4,22.5,22.19,22.2,1700600.0,16.7869,16.8618,16.6295,16.637,1700600.0
2011-08-19 14:00:00,22.2,22.27,21.82,21.84,3070200.0,16.637,16.6895,16.3522,16.3672,3070200.0
2011-08-19 14:30:00,21.84,22.08,21.71,22.0,3316500.0,16.3672,16.5471,16.2698,16.4871,3316500.0
2011-08-19 15:00:00,22.0,22.01,21.73,21.97,2763400.0,16.4871,16.4946,16.2848,16.4646,2763400.0
2011-08-19 15:30:00,21.98,22.27,21.89,22.13,4594700.0,16.4721,16.6895,16.4047,16.5845,4594700.0
2011-08-22 09:30:00,22.56,22.72,21.93,21.98,2629200.0,16.9068,17.0267,16.4347,16.4721,2629200.0
2011-08-22 10:00:00,21.98,22.17,21.91,21.99,1666200.0,16.4721,16.6145,16.4197,16.4796,1666200.0
2011-08-22 10:30:00,21.99,22.09,21.81,21.86,1175400.0,16.4796,16.5546,16.3447,16.3822,1175400.0
2011-08-22 11:00:00,21.86,21.93,21.6,21.68,2970800.0,16.3822,16.4347,16.1874,16.2473,2970800.0
2011-08-22 11:30:00,21.68,21.69,21.38,21.43,2674800.0,16.2473,16.2548,16.0225,16.06,2674800.0
2011-08-22 12:00:00,21.44,21.57,21.32,21.33,2198800.0,16.0674,16.1649,15.9775,15.985,2198800.0
2011-08-22 12:30:00,21.34,21.5,21.18,21.49,2228000.0,15.9925,16.1124,15.8726,16.1049,2228000.0
2011-08-22 13:00:00,21.49,21.81,21.4,21.61,1802300.0,16.1049,16.3447,16.0375,16.1948,1802300.0
2011-08-22 13:30:00,21.61,21.77,21.6,21.73,878500.0,16.1948,16.3148,16.1874,16.2848,878500.0
2011-08-22 14:00:00,21.73,21.84,21.65,21.76,1239900.0,16.2848,16.3672,16.2248,16.3073,1239900.0
2011-08-22 14:30:00,21.76,21.77,21.63,21.68,887500.0,16.3073,16.3148,16.2098,16.2473,887500.0
2011-08-22 15:00:00,21.69,21.76,21.52,21.55,1438000.0,16.2548,16.3073,16.1274,16.1499,1438000.0
2011-08-22 15:30:00,21.54,21.72,21.52,21.72,4109900.0,16.1424,16.2773,16.1274,16.2773,4109900.0
2011-08-23 09:30:00,21.76,21.83,21.35,21.51,1853400.0,16.3073,16.3597,16.0,16.1199,1853400.0
2011-08-23 10:00:00,21.5,21.83,21.49,21.75,2020100.0,16.1124,16.3597,16.1049,16.2998,2020100.0
2011-08-23 10:30:00,21.76,21.82,21.42,21.44,1735700.0,16.3073,16.3522,16.0525,16.0674,1735700.0
2011-08-23 11:00:00,21.44,21.54,21.26,21.3,1480900.0,16.0674,16.1424,15.9326,15.9625,1480900.0
2011-08-23 11:30:00,21.3,21.55,21.21,21.46,1649000.0,15.9625,16.1499,15.8951,16.0824,1649000.0
2011-08-23 12:00:00,21.47,21.52,21.39,21.48,955000.0,16.0899,16.1274,16.03,16.0974,955000.0
2011-08-23 12:30:00,21.47,21.67,21.41,21.6,1338600.0,16.0899,16.2398,16.045,16.1874,1338600.0
2011-08-23 13:00:00,21.59,21.83,21.59,21.73,1193900.0,16.1799,16.3597,16.1799,16.2848,1193900.0
2011-08-23 13:30:00,21.74,21.74,21.48,21.54,1128100.0,16.2923,16.2923,16.0974,16.1424,1128100.0
2011-08-23 14:00:00,21.53,21.62,21.45,21.62,868200.0,16.1349,16.2023,16.0749,16.2023,868200.0
2011-08-23 14:30:00,21.61,21.78,21.6,21.64,922400.0,16.1948,16.3222,16.1874,16.2173,922400.0
2011-08-23 15:00:00,21.65,22.0,21.65,21.92,1423500.0,16.2248,16.4871,16.2248,16.4272,1423500.0
2011-08-23 15:30:00,21.91,22.06,21.91,22.05,1990100.0,16.4197,16.5321,16.4197,16.5246,1990100.0
2011-08-24 09:30:00,22.02,22.15,21.57,22.09,2212900.0,16.5021,16.5995,16.1649,16.5546,2212900.0
2011-08-24 10:00:00,22.1,22.11,21.92,22.03,1431800.0,16.5621,16.5696,16.4272,16.5096,1431800.0
2011-08-24 10:30:00,22.03,22.07,21.9,21.91,932600.0,16.5096,16.5396,16.4122,16.4197,932600.0
2011-08-24 11:00:00,21.91,22.25,21.91,22.22,1208900.0,16.4197,16.6745,16.4197,16.652,1208900.0
2011-08-24 11:30:00,22.21,22.27,22.02,22.02,1175200.0,16.6445,16.6895,16.5021,16.5021,1175200.0
2011-08-24 12:00:00,22.02,22.03,21.83,21.98,705700.0,16.5021,16.5096,16.3597,16.4721,705700.0
2011-08-24 12:30:00,21.99,22.15,21.98,22.15,457200.0,16.4796,16.5995,16.4721,16.5995,457200.0
2011-08-24 13:00:00,22.14,22.23,22.12,22.2,606600.0,16.592,16.6595,16.577,16.637,606600.0
2011-08-24 13:30:00,22.21,22.24,22.1,22.23,381100.0,16.6445,16.667,16.5621,16.6595,381100.0
2011-08-24 14:00:00,22.22,22.22,22.04,22.07,656600.0,16.652,16.652,16.5171,16.5396,656600.0
2011-08-24 14:30:00,22.06,22.19,22.05,22.18,853300.0,16.5321,16.6295,16.5246,16.622,853300.0
2011-08-24 15:00:00,22.18,22.25,22.12,22.22,1208800.0,16.622,16.6745,16.577,16.652,1208800.0
2011-08-24 15:30:00,22.22,22.39,22.22,22.36,1572700.0,16.652,16.7794,16.652,16.7569,1572700.0
2011-08-25 09:30:00,22.53,22.74,22.33,22.58,1121800.0,16.8843,17.0417,16.7344,16.9218,1121800.0
2011-08-25 10:00:00,22.59,22.65,22.31,22.48,1012100.0,16.9293,16.9742,16.7194,16.8468,1012100.0
2011-08-25 10:30:00,22.48,22.52,22.15,22.26,1358600.0,16.8468,16.8768,16.5995,16.682,1358600.0
2011-08-25 11:00:00,22.26,22.41,22.26,22.37,876000.0,16.682,16.7944,16.682,16.7644,876000.0
2011-08-25 11:30:00,22.37,22.39,22.24,22.25,724200.0,16.7644,16.7794,16.667,16.6745,724200.0
2011-08-25 12:00:00,22.25,22.3,22.11,22.19,546000.0,16.6745,16.7119,16.5696,16.6295,546000.0
2011-08-25 12:30:00,22.19,22.37,22.1,22.37,770200.0,16.6295,16.7644,16.5621,16.7644,770200.0
2011-08-25 13:00:00,22.36,22.46,22.33,22.36,746500.0,16.7569,16.8318,16.7344,16.7569,746500.0
2011-08-25 13:30:00,22.36,22.42,22.27,22.4,416500.0,16.7569,16.8019,16.6895,16.7869,416500.0
2011-08-25 14:00:00,22.4,22.43,22.23,22.3,433300.0,16.7869,16.8094,16.6595,16.7119,433300.0
2011-08-25 14:30:00,22.29,22.34,22.18,22.18,402700.0,16.7044,16.7419,16.622,16.622,402700.0
2011-08-25 15:00:00,22.18,22.48,22.15,22.36,716300.0,16.622,16.8468,16.5995,16.7569,716300.0
2011-08-25 15:30:00,22.36,22.37,22.18,22.32,1428800.0,16.7569,16.7644,16.622,16.7269,1428800.0
2011-08-26 09:30:00,22.2,22.38,22.0,22.12,957600.0,16.637,16.7719,16.4871,16.577,957600.0
2011-08-26 10:00:00,22.12,22.28,21.8,22.16,1293200.0,16.577,16.697,16.3372,16.607,1293200.0
2011-08-26 10:30:00,22.15,22.39,21.87,22.19,1048700.0,16.5995,16.7794,16.3897,16.6295,1048700.0
2011-08-26 11:00:00,22.19,22.57,22.15,22.44,671000.0,16.6295,16.9143,16.5995,16.8169,671000.0
2011-08-26 11:30:00,22.44,22.59,22.44,22.58,386400.0,16.8169,16.9293,16.8169,16.9218,386400.0
2011-08-26 12:00:00,22.58,22.82,22.58,22.82,648100.0,16.9218,17.1016,16.9218,17.1016,648100.0
2011-08-26 12:30:00,22.82,22.87,22.77,22.86,594100.0,17.1016,17.1391,17.0642,17.1316,594100.0
2011-08-26 13:00:00,22.86,23.08,22.82,23.03,911100.0,17.1316,17.2965,17.1016,17.259,911100.0
2011-08-26 13:30:00,23.03,23.07,22.94,23.0,608800.0,17.259,17.289,17.1916,17.2365,608800.0
2011-08-26 14:00:00,23.02,23.05,22.83,22.83,588600.0,17.2515,17.274,17.1091,17.1091,588600.0
2011-08-26 14:30:00,22.84,22.92,22.77,22.86,706600.0,17.1166,17.1766,17.0642,17.1316,706600.0
2011-08-26 15:00:00,22.87,22.87,22.75,22.79,413900.0,17.1391,17.1391,17.0492,17.0792,413900.0
2011-08-26 15:30:00,22.8,22.86,22.76,22.85,1123400.0,17.0866,17.1316,17.0567,17.1241,1123400.0
2011-08-29 09:30:00,23.3,23.52,23.27,23.43,802400.0,17.4614,17.6262,17.4389,17.5588,802400.0
2011-08-29 10:00:00,23.43,23.86,23.38,23.74,1665600.0,17.5588,17.881,17.5213,17.7911,1665600.0
2011-08-29 10:30:00,23.75,23.93,23.74,23.74,1076200.0,17.7986,17.9335,17.7911,17.7911,1076200.0
2011-08-29 11:00:00,23.74,23.75,23.69,23.71,593100.0,17.7911,17.7986,17.7536,17.7686,593100.0
2011-08-29 11:30:00,23.71,23.91,23.71,23.86,552400.0,17.7686,17.9185,17.7686,17.881,552400.0
2011-08-29 12:00:00,23.85,23.93,23.85,23.91,691000.0,17.8735,17.9335,17.8735,17.9185,691000.0
2011-08-29 12:30:00,23.91,23.93,23.84,23.87,885300.0,17.9185,17.9335,17.866,17.8885,885300.0
2011-08-29 13:00:00,23.86,23.9,23.85,23.85,337500.0,17.881,17.911,17.8735,17.8735,337500.0
2011-08-29 13:30:00,23.85,23.86,23.75,23.8,399800.0,17.8735,17.881,17.7986,17.8361,399800.0
2011-08-29 14:00:00,23.8,23.95,23.79,23.95,418500.0,17.8361,17.9485,17.8286,17.9485,418500.0
2011-08-29 14:30:00,23.95,23.96,23.8,23.83,335700.0,17.9485,17.956,17.8361,17.8585,335700.0
2011-08-29 15:00:00,23.82,23.9,23.76,23.85,570900.0,17.8511,17.911,17.8061,17.8735,570900.0
2011-08-29 15:30:00,23.85,23.87,23.74,23.8,1376000.0,17.8735,17.8885,17.7911,17.8361,1376000.0
2011-08-30 09:30:00,23.48,23.59,23.35,23.4,702700.0,17.5963,17.6787,17.4988,17.5363,702700.0
2011-08-30 10:00:00,23.4,23.42,23.05,23.26,1009100.0,17.5363,17.5513,17.274,17.4314,1009100.0
2011-08-30 10:30:00,23.27,23.38,23.17,23.36,460600.0,17.4389,17.5213,17.3639,17.5063,460600.0
2011-08-30 11:00:00,23.36,23.55,23.35,23.5,543500.0,17.5063,17.6487,17.4988,17.6112,543500.0
2011-08-30 11:30:00,23.49,23.63,23.45,23.62,516200.0,17.6037,17.7087,17.5738,17.7012,516200.0
2011-08-30 12:00:00,23.63,23.63,23.43,23.47,243300.0,17.7087,17.7087,17.5588,17.5888,243300.0
2011-08-30 12:30:00,23.46,23.5,23.28,23.31,351300.0,17.5813,17.6112,17.4464,17.4688,351300.0
2011-08-30 13:00:00,23.32,23.48,23.31,23.42,411500.0,17.4763,17.5963,17.4688,17.5513,411500.0
2011-08-30 13:30:00,23.42,23.47,23.35,23.39,239100.0,17.5513,17.5888,17.4988,17.5288,239100.0
2011-08-30 14:00:00,23.4,23.59,23.33,23.59,547300.0,17.5363,17.6787,17.4838,17.6787,547300.0
2011-08-30 14:30:00,23.58,23.63,23.49,23.59,538400.0,17.6712,17.7087,17.6037,17.6787,538400.0
2011-08-30 15:00:00,23.6,23.66,23.55,23.65,346000.0,17.6862,17.7311,17.6487,17.7237,346000.0
2011-08-30 15:30:00,23.66,23.74,23.57,23.57,1004800.0,17.7311,17.7911,17.6637,17.6637,1004800.0
2011-08-31 09:30:00,23.85,24.46,23.83,24.43,1575300.0,17.8735,18.3307,17.8585,18.3082,1575300.0
2011-08-31 10:00:00,24.43,24.49,24.26,24.4,1236200.0,18.3082,18.3532,18.1808,18.2857,1236200.0
2011-08-31 10:30:00,24.39,24.41,24.23,24.27,788500.0,18.2782,18.2932,18.1583,18.1883,788500.0
2011-08-31 11:00:00,24.27,24.33,24.06,24.11,1023300.0,18.1883,18.2333,18.0309,18.0684,1023300.0
2011-08-31 11:30:00,24.11,24.23,24.06,24.11,619700.0,18.0684,18.1583,18.0309,18.0684,619700.0
2011-08-31 12:00:00,24.1,24.12,23.99,24.11,824000.0,18.0609,18.0759,17.9785,18.0684,824000.0
2011-08-31 12:30:00,24.1,24.3,24.1,24.3,469700.0,18.0609,18.2108,18.0609,18.2108,469700.0
2011-08-31 13:00:00,24.3,24.33,24.13,24.22,476100.0,18.2108,18.2333,18.0834,18.1508,476100.0
2011-08-31 13:30:00,24.22,24.24,24.06,24.07,631100.0,18.1508,18.1658,18.0309,18.0384,631100.0
2011-08-31 14:00:00,24.07,24.1,23.99,24.04,666000.0,18.0384,18.0609,17.9785,18.0159,666000.0
2011-08-31 14:30:00,24.04,24.04,23.88,23.97,672800.0,18.0159,18.0159,17.896,17.9635,672800.0
2011-08-31 15:00:00,23.97,24.09,23.87,23.99,861600.0,17.9635,18.0534,17.8885,17.9785,861600.0
2011-08-31 15:30:00,23.99,24.24,23.97,24.04,1586400.0,17.9785,18.1658,17.9635,18.0159,1586400.0
2011-09-01 09:30:00,24.08,24.25,23.47,23.61,1347700.0,18.0459,18.1733,17.5888,17.6937,1347700.0
2011-09-01 10:00:00,23.61,24.14,23.56,23.87,2211100.0,17.6937,18.0909,17.6562,17.8885,2211100.0
2011-09-01 10:30:00,23.87,23.88,23.44,23.44,1393300.0,17.8885,17.896,17.5663,17.5663,1393300.0
2011-09-01 11:00:00,23.45,23.51,23.29,23.41,1640200.0,17.5738,17.6187,17.4539,17.5438,1640200.0
2011-09-01 11:30:00,23.41,23.5,23.36,23.5,828600.0,17.5438,17.6112,17.5063,17.6112,828600.0
2011-09-01 12:00:00,23.5,23.51,23.34,23.42,656700.0,17.6112,17.6187,17.4913,17.5513,656700.0
2011-09-01 12:30:00,23.42,23.46,23.21,23.23,746700.0,17.5513,17.5813,17.3939,17.4089,746700.0
2011-09-01 13:00:00,23.22,23.23,23.01,23.02,1094900.0,17.4014,17.4089,17.244,17.2515,1094900.0
2011-09-01 13:30:00,23.02,23.09,22.93,23.01,1225000.0,17.2515,17.304,17.1841,17.244,1225000.0
2011-09-01 14:00:00,23.02,23.07,22.98,23.05,1166300.0,17.2515,17.289,17.2215,17.274,1166300.0
2011-09-01 14:30:00,23.05,23.17,23.02,23.03,825500.0,17.274,17.3639,17.2515,17.259,825500.0
2011-09-01 15:00:00,23.03,23.09,22.91,23.03,950000.0,17.259,17.304,17.1691,17.259,950000.0
2011-09-01 15:30:00,23.03,23.12,22.97,23.02,1868500.0,17.259,17.3265,17.214,17.2515,1868500.0
2011-09-02 09:30:00,22.42,22.55,22.0,22.36,1708100.0,16.8019,16.8993,16.4871,16.7569,1708100.0
2011-09-02 10:00:00,22.36,22.54,22.25,22.37,974000.0,16.7569,16.8918,16.6745,16.7644,974000.0
2011-09-02 10:30:00,22.35,22.39,22.1,22.26,943000.0,16.7494,16.7794,16.5621,16.682,943000.0
2011-09-02 11:00:00,22.25,22.27,22.15,22.19,488100.0,16.6745,16.6895,16.5995,16.6295,488100.0
2011-09-02 11:30:00,22.18,22.2,22.1,22.18,698200.0,16.622,16.637,16.5621,16.622,698200.0
2011-09-02 12:00:00,22.17,22.28,22.16,22.23,369300.0,16.6145,16.697,16.607,16.6595,369300.0
2011-09-02 12:30:00,22.23,22.24,22.0,22.01,779200.0,16.6595,16.667,16.4871,16.4946,779200.0
2011-09-02 13:00:00,22.01,22.02,21.93,21.95,684700.0,16.4946,16.5021,16.4347,16.4496,684700.0
2011-09-02 13:30:00,21.95,22.0,21.92,21.96,776700.0,16.4496,16.4871,16.4272,16.4571,776700.0
2011-09-02 14:00:00,21.95,21.97,21.85,21.86,719200.0,16.4496,16.4646,16.3747,16.3822,719200.0
2011-09-02 14:30:00,21.85,21.92,21.8,21.87,692300.0,16.3747,16.4272,16.3372,16.3897,692300.0
2011-09-02 15:00:00,21.88,22.01,21.73,21.93,1876900.0,16.3972,16.4946,16.2848,16.4347,1876900.0
2011-09-02 15:30:00,21.94,22.1,21.93,22.06,2045600.0,16.4422,16.5621,16.4347,16.5321,2045600.0
2011-09-06 09:30:00,21.36,21.58,21.16,21.45,1977900.0,16.0075,16.1724,15.8576,16.0749,1977900.0
2011-09-06 10:00:00,21.46,21.56,21.3,21.36,1088500.0,16.0824,16.1574,15.9625,16.0075,1088500.0
2011-09-06 10:30:00,21.36,21.36,20.88,21.1,2006900.0,16.0075,16.0075,15.6478,15.8126,2006900.0
2011-09-06 11:00:00,21.09,21.4,21.09,21.39,741800.0,15.8051,16.0375,15.8051,16.03,741800.0
2011-09-06 11:30:00,21.4,21.49,21.36,21.43,531300.0,16.0375,16.1049,16.0075,16.06,531300.0
2011-09-06 12:00:00,21.44,21.52,21.38,21.44,401600.0,16.0674,16.1274,16.0225,16.0674,401600.0
2011-09-06 12:30:00,21.43,21.44,21.24,21.28,491500.0,16.06,16.0674,15.9176,15.9475,491500.0
2011-09-06 13:00:00,21.28,21.31,21.2,21.24,519600.0,15.9475,15.97,15.8876,15.9176,519600.0
2011-09-06 13:30:00,21.24,21.46,21.21,21.39,420300.0,15.9176,16.0824,15.8951,16.03,420300.0
2011-09-06 14:00:00,21.39,21.57,21.32,21.55,693400.0,16.03,16.1649,15.9775,16.1499,693400.0
2011-09-06 14:30:00,21.54,21.56,21.31,21.31,503300.0,16.1424,16.1574,15.97,15.97,503300.0
2011-09-06 15:00:00,21.31,21.32,21.2,21.27,994000.0,15.97,15.9775,15.8876,15.94,994000.0
2011-09-06 15:30:00,21.26,21.47,21.16,21.44,2731600.0,15.9326,16.0899,15.8576,16.0674,2731600.0
2011-09-07 09:30:00,21.82,22.2,21.82,22.16,1462400.0,16.3522,16.637,16.3522,16.607,1462400.0
2011-09-07 10:00:00,22.17,22.36,22.08,22.31,1247200.0,16.6145,16.7569,16.5471,16.7194,1247200.0
2011-09-07 10:30:00,22.31,22.43,22.29,22.39,1172400.0,16.7194,16.8094,16.7044,16.7794,1172400.0
2011-09-07 11:00:00,22.39,22.46,22.33,22.45,762300.0,16.7794,16.8318,16.7344,16.8244,762300.0
2011-09-07 11:30:00,22.44,22.61,22.42,22.57,975000.0,16.8169,16.9443,16.8019,16.9143,975000.0
2011-09-07 12:00:00,22.58,22.67,22.53,22.54,532500.0,16.9218,16.9892,16.8843,16.8918,532500.0
2011-09-07 12:30:00,22.55,22.6,22.5,22.6,461400.0,16.8993,16.9368,16.8618,16.9368,461400.0
2011-09-07 13:00:00,22.61,22.65,22.55,22.6,479700.0,16.9443,16.9742,16.8993,16.9368,479700.0
2011-09-07 13:30:00,22.59,22.69,22.59,22.65,476600.0,16.9293,17.0042,16.9293,16.9742,476600.0
2011-09-07 14:00:00,22.65,22.85,22.61,22.85,771300.0,16.9742,17.1241,16.9443,17.1241,771300.0
2011-09-07 14:30:00,22.85,23.04,22.79,22.88,1458000.0,17.1241,17.2665,17.0792,17.1466,1458000.0
2011-09-07 15:00:00,22.87,22.9,22.78,22.83,729300.0,17.1391,17.1616,17.0717,17.1091,729300.0
2011-09-07 15:30:00,22.84,22.87,22.76,22.86,1529000.0,17.1166,17.1391,17.0567,17.1316,1529000.0
2011-09-08 09:30:00,22.79,23.13,22.3,22.46,2028300.0,17.0792,17.334,16.7119,16.8318,2028300.0
2011-09-08 10:00:00,22.45,22.8,22.37,22.74,974000.0,16.8244,17.0866,16.7644,17.0417,974000.0
2011-09-08 10:30:00,22.73,23.05,22.73,22.89,934600.0,17.0342,17.274,17.0342,17.1541,934600.0
2011-09-08 11:00:00,22.9,22.96,22.71,22.75,344300.0,17.1616,17.2066,17.0192,17.0492,344300.0
2011-09-08 11:30:00,22.75,22.87,22.63,22.64,596400.0,17.0492,17.1391,16.9592,16.9667,596400.0
2011-09-08 12:00:00,22.64,22.69,22.58,22.6,257900.0,16.9667,17.0042,16.9218,16.9368,257900.0
2011-09-08 12:30:00,22.6,22.68,22.5,22.66,422100.0,16.9368,16.9967,16.8618,16.9817,422100.0
2011-09-08 13:00:00,22.67,22.69,22.59,22.63,235900.0,16.9892,17.0042,16.9293,16.9592,235900.0
2011-09-08 13:30:00,22.63,22.69,22.33,22.42,1385700.0,16.9592,17.0042,16.7344,16.8019,1385700.0
2011-09-08 14:00:00,22.42,22.61,22.37,22.49,569900.0,16.8019,16.9443,16.7644,16.8543,569900.0
2011-09-08 14:30:00,22.49,22.52,22.32,22.4,566000.0,16.8543,16.8768,16.7269,16.7869,566000.0
2011-09-08 15:00:00,22.39,22.4,22.24,22.35,941000.0,16.7794,16.7869,16.667,16.7494,941000.0
2011-09-08 15:30:00,22.35,22.55,22.31,22.48,1363800.0,16.7494,16.8993,16.7194,16.8468,1363800.0
2011-09-09 09:30:00,22.36,22.36,21.84,22.11,1228100.0,16.7569,16.7569,16.3672,16.5696,1228100.0
2011-09-09 10:00:00,22.11,22.42,22.11,22.22,932400.0,16.5696,16.8019,16.5696,16.652,932400.0
2011-09-09 10:30:00,22.23,22.44,22.19,22.26,666700.0,16.6595,16.8169,16.6295,16.682,666700.0
2011-09-09 11:00:00,22.26,22.45,21.95,21.96,669500.0,16.682,16.8244,16.4496,16.4571,669500.0
2011-09-09 11:30:00,21.95,22.07,21.77,21.89,841100.0,16.4496,16.5396,16.3148,16.4047,841100.0
2011-09-09 12:00:00,21.88,21.89,21.67,21.67,719800.0,16.3972,16.4047,16.2398,16.2398,719800.0
2011-09-09 12:30:00,21.68,21.7,21.47,21.69,1085400.0,16.2473,16.2623,16.0899,16.2548,1085400.0
2011-09-09 13:00:00,21.68,21.81,21.52,21.75,815400.0,16.2473,16.3447,16.1274,16.2998,815400.0
2011-09-09 13:30:00,21.74,21.82,21.66,21.76,385000.0,16.2923,16.3522,16.2323,16.3073,385000.0
2011-09-09 14:00:00,21.76,21.82,21.68,21.72,626100.0,16.3073,16.3522,16.2473,16.2773,626100.0
2011-09-09 14:30:00,21.72,21.77,21.6,21.64,555400.0,16.2773,16.3148,16.1874,16.2173,555400.0
2011-09-09 15:00:00,21.64,21.71,21.57,21.58,675100.0,16.2173,16.2698,16.1649,16.1724,675100.0
2011-09-09 15:30:00,21.58,21.84,21.56,21.76,1533200.0,16.1724,16.3672,16.1574,16.3073,1533200.0
2011-09-12 09:30:00,21.07,21.72,21.0,21.64,1433500.0,15.7902,16.2773,15.7377,16.2173,1433500.0
2011-09-12 10:00:00,21.64,21.76,21.34,21.34,931900.0,16.2173,16.3073,15.9925,15.9925,931900.0
2011-09-12 10:30:00,21.34,21.38,21.0,21.17,1149400.0,15.9925,16.0225,15.7377,15.8651,1149400.0
2011-09-12 11:00:00,21.16,21.38,21.15,21.35,594000.0,15.8576,16.0225,15.8501,16.0,594000.0
2011-09-12 11:30:00,21.34,21.47,21.33,21.35,295900.0,15.9925,16.0899,15.985,16.0,295900.0
2011-09-12 12:00:00,21.36,21.43,21.26,21.41,275500.0,16.0075,16.06,15.9326,16.045,275500.0
2011-09-12 12:30:00,21.41,21.41,21.25,21.36,308800.0,16.045,16.045,15.9251,16.0075,308800.0
2011-09-12 13:00:00,21.35,21.42,21.27,21.3,233800.0,16.0,16.0525,15.94,15.9625,233800.0
2011-09-12 13:30:00,21.3,21.33,21.16,21.31,402100.0,15.9625,15.985,15.8576,15.97,402100.0
2011-09-12 14:00:00,21.31,21.32,21.11,21.26,330600.0,15.97,15.9775,15.8201,15.9326,330600.0
2011-09-12 14:30:00,21.26,21.57,21.25,21.3,731400.0,15.9326,16.1649,15.9251,15.9625,731400.0
2011-09-12 15:00:00,21.3,21.51,21.29,21.46,644000.0,15.9625,16.1199,15.955,16.0824,644000.0
2011-09-12 15:30:00,21.45,21.95,21.45,21.86,1457800.0,16.0749,16.4496,16.0749,16.3822,1457800.0
2011-09-13 09:30:00,21.87,22.25,21.75,22.22,927400.0,16.3897,16.6745,16.2998,16.652,927400.0
2011-09-13 10:00:00,22.22,22.33,21.93,22.12,1505300.0,16.652,16.7344,16.4347,16.577,1505300.0
2011-09-13 10:30:00,22.12,22.17,21.78,21.82,728700.0,16.577,16.6145,16.3222,16.3522,728700.0
2011-09-13 11:00:00,21.82,21.88,21.62,21.66,769800.0,16.3522,16.3972,16.2023,16.2323,769800.0
2011-09-13 11:30:00,21.67,21.7,21.53,21.54,820300.0,16.2398,16.2623,16.1349,16.1424,820300.0
2011-09-13 12:00:00,21.54,21.6,21.5,21.57,791100.0,16.1424,16.1874,16.1124,16.1649,791100.0
2011-09-13 12:30:00,21.58,21.63,21.5,21.6,410100.0,16.1724,16.2098,16.1124,16.1874,410100.0
2011-09-13 13:00:00,21.61,21.75,21.59,21.7,898800.0,16.1948,16.2998,16.1799,16.2623,898800.0
2011-09-13 13:30:00,21.7,21.95,21.65,21.89,493900.0,16.2623,16.4496,16.2248,16.4047,493900.0
2011-09-13 14:00:00,21.88,22.21,21.87,22.21,1160100.0,16.3972,16.6445,16.3897,16.6445,1160100.0
2011-09-13 14:30:00,22.2,22.21,21.91,21.95,688300.0,16.637,16.6445,16.4197,16.4496,688300.0
2011-09-13 15:00:00,21.96,22.05,21.79,21.97,619900.0,16.4571,16.5246,16.3297,16.4646,619900.0
2011-09-13 15:30:00,21.96,22.05,21.92,21.98,990800.0,16.4571,16.5246,16.4272,16.4721,990800.0
2011-09-14 09:30:00,22.22,22.34,22.0,22.13,1148300.0,16.652,16.7419,16.4871,16.5845,1148300.0
2011-09-14 10:00:00,22.14,22.17,21.62,21.93,1240100.0,16.592,16.6145,16.2023,16.4347,1240100.0
2011-09-14 10:30:00,21.93,21.95,21.81,21.92,450700.0,16.4347,16.4496,16.3447,16.4272,450700.0
2011-09-14 11:00:00,21.92,22.16,21.83,22.16,528100.0,16.4272,16.607,16.3597,16.607,528100.0
2011-09-14 11:30:00,22.15,22.16,22.05,22.1,486100.0,16.5995,16.607,16.5246,16.5621,486100.0
2011-09-14 12:00:00,22.1,22.13,21.9,22.01,829800.0,16.5621,16.5845,16.4122,16.4946,829800.0
2011-09-14 12:30:00,22.01,22.06,21.98,22.02,468000.0,16.4946,16.5321,16.4721,16.5021,468000.0
2011-09-14 13:00:00,22.02,22.1,21.99,22.01,581300.0,16.5021,16.5621,16.4796,16.4946,581300.0
2011-09-14 13:30:00,22.01,22.19,21.99,22.12,669800.0,16.4946,16.6295,16.4796,16.577,669800.0
2011-09-14 14:00:00,22.12,22.25,22.11,22.13,642300.0,16.577,16.6745,16.5696,16.5845,642300.0
2011-09-14 14:30:00,22.14,22.25,22.11,22.24,565100.0,16.592,16.6745,16.5696,16.667,565100.0
2011-09-14 15:00:00,22.25,22.43,22.22,22.41,1167200.0,16.6745,16.8094,16.652,16.7944,1167200.0
2011-09-14 15:30:00,22.41,22.49,22.1,22.17,2485500.0,16.7944,16.8543,16.5621,16.6145,2485500.0
2011-09-15 09:30:00,22.59,22.6,22.15,22.37,1049800.0,16.9293,16.9368,16.5995,16.7644,1049800.0
2011-09-15 10:00:00,22.37,22.68,22.37,22.47,1059100.0,16.7644,16.9967,16.7644,16.8393,1059100.0
2011-09-15 10:30:00,22.47,22.62,22.29,22.56,723000.0,16.8393,16.9518,16.7044,16.9068,723000.0
2011-09-15 11:00:00,22.56,22.68,22.44,22.68,431300.0,16.9068,16.9967,16.8169,16.9967,431300.0
2011-09-15 11:30:00,22.68,22.79,22.65,22.71,493100.0,16.9967,17.0792,16.9742,17.0192,493100.0
2011-09-15 12:00:00,22.71,22.77,22.6,22.71,325700.0,17.0192,17.0642,16.9368,17.0192,325700.0
2011-09-15 12:30:00,22.7,22.79,22.5,22.61,451800.0,17.0117,17.0792,16.8618,16.9443,451800.0
2011-09-15 13:00:00,22.61,22.69,22.61,22.66,301300.0,16.9443,17.0042,16.9443,16.9817,301300.0
2011-09-15 13:30:00,22.66,22.7,22.6,22.65,257200.0,16.9817,17.0117,16.9368,16.9742,257200.0
2011-09-15 14:00:00,22.65,22.75,22.6,22.62,407100.0,16.9742,17.0492,16.9368,16.9518,407100.0
2011-09-15 14:30:00,22.63,22.75,22.63,22.75,317300.0,16.9592,17.0492,16.9592,17.0492,317300.0
2011-09-15 15:00:00,22.75,22.77,22.61,22.62,653100.0,17.0492,17.0642,16.9443,16.9518,653100.0
2011-09-15 15:30:00,22.63,22.73,22.62,22.71,1045100.0,16.9592,17.0342,16.9518,17.0192,1045100.0
2011-09-16 09:30:00,22.68,22.77,22.51,22.7,746000.0,16.9967,17.0642,16.8693,17.0117,746000.0
2011-09-16 10:00:00,22.69,22.7,22.5,22.53,865700.0,17.0042,17.0117,16.8618,16.8843,865700.0
2011-09-16 10:30:00,22.53,22.59,22.34,22.41,745400.0,16.8843,16.9293,16.7419,16.7944,745400.0
2011-09-16 11:00:00,22.42,22.49,22.39,22.46,358700.0,16.8019,16.8543,16.7794,16.8318,358700.0
2011-09-16 11:30:00,22.45,22.61,22.41,22.59,577700.0,16.8244,16.9443,16.7944,16.9293,577700.0
2011-09-16 12:00:00,22.59,22.62,22.51,22.6,307600.0,16.9293,16.9518,16.8693,16.9368,307600.0
2011-09-16 12:30:00,22.6,22.74,22.59,22.7,296900.0,16.9368,17.0417,16.9293,17.0117,296900.0
2011-09-16 13:00:00,22.7,22.72,22.57,22.59,249500.0,17.0117,17.0267,16.9143,16.9293,249500.0
2011-09-16 13:30:00,22.59,22.6,22.49,22.51,412200.0,16.9293,16.9368,16.8543,16.8693,412200.0
2011-09-16 14:00:00,22.51,22.56,22.5,22.53,332300.0,16.8693,16.9068,16.8618,16.8843,332300.0
2011-09-16 14:30:00,22.53,22.6,22.52,22.6,517900.0,16.8843,16.9368,16.8768,16.9368,517900.0
2011-09-16 15:00:00,22.6,22.61,22.51,22.54,453900.0,16.9368,16.9443,16.8693,16.8918,453900.0
2011-09-16 15:30:00,22.54,22.64,22.53,22.62,1101900.0,16.8918,16.9667,16.8843,16.9518,1101900.0
2011-09-19 09:30:00,22.15,22.3,22.05,22.24,723800.0,16.5995,16.7119,16.5246,16.667,723800.0
2011-09-19 10:00:00,22.24,22.42,22.2,22.29,632700.0,16.667,16.8019,16.637,16.7044,632700.0
2011-09-19 10:30:00,22.29,22.61,22.29,22.56,1073700.0,16.7044,16.9443,16.7044,16.9068,1073700.0
2011-09-19 11:00:00,22.55,22.64,22.49,22.52,639500.0,16.8993,16.9667,16.8543,16.8768,639500.0
2011-09-19 11:30:00,22.51,22.74,22.49,22.7,829400.0,16.8693,17.0417,16.8543,17.0117,829400.0
2011-09-19 12:00:00,22.7,22.76,22.57,22.64,594900.0,17.0117,17.0567,16.9143,16.9667,594900.0
2011-09-19 12:30:00,22.65,22.67,22.54,22.61,509000.0,16.9742,16.9892,16.8918,16.9443,509000.0
2011-09-19 13:00:00,22.61,22.7,22.59,22.7,594900.0,16.9443,17.0117,16.9293,17.0117,594900.0
2011-09-19 13:30:00,22.69,22.72,22.66,22.69,288200.0,17.0042,17.0267,16.9817,17.0042,288200.0
2011-09-19 14:00:00,22.69,22.8,22.62,22.7,484200.0,17.0042,17.0866,16.9518,17.0117,484200.0
2011-09-19 14:30:00,22.7,22.88,22.69,22.79,570000.0,17.0117,17.1466,17.0042,17.0792,570000.0
2011-09-19 15:00:00,22.79,23.1,22.79,23.03,1471300.0,17.0792,17.3115,17.0792,17.259,1471300.0
2011-09-19 15:30:00,23.03,23.17,23.02,23.06,1849700.0,17.259,17.3639,17.2515,17.2815,1849700.0
2011-09-20 09:30:00,23.05,23.1,22.46,22.7,1055700.0,17.274,17.3115,16.8318,17.0117,1055700.0
2011-09-20 10:00:00,22.7,22.79,22.55,22.68,624800.0,17.0117,17.0792,16.8993,16.9967,624800.0
2011-09-20 10:30:00,22.69,22.78,22.64,22.68,558700.0,17.0042,17.0717,16.9667,16.9967,558700.0
2011-09-20 11:00:00,22.69,22.76,22.67,22.75,481900.0,17.0042,17.0567,16.9892,17.0492,481900.0
2011-09-20 11:30:00,22.75,22.81,22.66,22.8,522100.0,17.0492,17.0941,16.9817,17.0866,522100.0
2011-09-20 12:00:00,22.79,22.8,22.62,22.63,506600.0,17.0792,17.0866,16.9518,16.9592,506600.0
2011-09-20 12:30:00,22.62,22.7,22.56,22.64,320000.0,16.9518,17.0117,16.9068,16.9667,320000.0
2011-09-20 13:00:00,22.64,22.74,22.6,22.68,303500.0,16.9667,17.0417,16.9368,16.9967,303500.0
2011-09-20 13:30:00,22.69,22.7,22.59,22.7,375800.0,17.0042,17.0117,16.9293,17.0117,375800.0
2011-09-20 14:00:00,22.7,22.76,22.63,22.75,739800.0,17.0117,17.0567,16.9592,17.0492,739800.0
2011-09-20 14:30:00,22.75,22.89,22.65,22.83,975800.0,17.0492,17.1541,16.9742,17.1091,975800.0
2011-09-20 15:00:00,22.83,22.87,22.64,22.64,871100.0,17.1091,17.1391,16.9667,16.9667,871100.0
2011-09-20 15:30:00,22.64,22.69,22.42,22.43,1386500.0,16.9667,17.0042,16.8019,16.8094,1386500.0
2011-09-21 09:30:00,22.35,22.7,22.3,22.39,655300.0,16.7494,17.0117,16.7119,16.7794,655300.0
2011-09-21 10:00:00,22.39,22.43,22.1,22.2,645000.0,16.7794,16.8094,16.5621,16.637,645000.0
2011-09-21 10:30:00,22.2,22.21,21.79,21.88,757400.0,16.637,16.6445,16.3297,16.3972,757400.0
2011-09-21 11:00:00,21.87,21.94,21.73,21.81,550800.0,16.3897,16.4422,16.2848,16.3447,550800.0
2011-09-21 11:30:00,21.81,22.09,21.8,22.04,542500.0,16.3447,16.5546,16.3372,16.5171,542500.0
2011-09-21 12:00:00,22.03,22.04,21.85,21.89,347500.0,16.5096,16.5171,16.3747,16.4047,347500.0
2011-09-21 12:30:00,21.89,22.01,21.85,21.96,416700.0,16.4047,16.4946,16.3747,16.4571,416700.0
2011-09-21 13:00:00,21.95,22.06,21.88,21.94,379600.0,16.4496,16.5321,16.3972,16.4422,379600.0
2011-09-21 13:30:00,21.94,22.0,21.9,21.98,435400.0,16.4422,16.4871,16.4122,16.4721,435400.0
2011-09-21 14:00:00,21.98,22.08,21.81,21.91,580900.0,16.4721,16.5471,16.3447,16.4197,580900.0
2011-09-21 14:30:00,21.91,22.0,21.74,21.87,892500.0,16.4197,16.4871,16.2923,16.3897,892500.0
2011-09-21 15:00:00,21.86,21.98,21.76,21.8,752000.0,16.3822,16.4721,16.3073,16.3372,752000.0
2011-09-21 15:30:00,21.8,21.82,21.22,21.27,1937500.0,16.3372,16.3522,15.9026,15.94,1937500.0
2011-09-22 09:30:00,20.59,20.68,20.36,20.51,2452900.0,15.4304,15.4979,15.2581,15.3705,2452900.0
2011-09-22 10:00:00,20.5,20.99,20.49,20.75,1781700.0,15.363,15.7302,15.3555,15.5503,1781700.0
2011-09-22 10:30:00,20.75,20.99,20.63,20.67,1720100.0,15.5503,15.7302,15.4604,15.4904,1720100.0
2011-09-22 11:00:00,20.66,20.72,20.47,20.54,855000.0,15.4829,15.5279,15.3405,15.393,855000.0
2011-09-22 11:30:00,20.53,20.6,20.4,20.4,613700.0,15.3855,15.4379,15.2881,15.2881,613700.0
2011-09-22 12:00:00,20.4,20.44,20.26,20.43,623800.0,15.2881,15.318,15.1831,15.3105,623800.0
2011-09-22 12:30:00,20.43,20.62,20.3,20.55,654000.0,15.3105,15.4529,15.2131,15.4005,654000.0
2011-09-22 13:00:00,20.56,20.58,20.35,20.4,302500.0,15.408,15.4229,15.2506,15.2881,302500.0
2011-09-22 13:30:00,20.39,20.4,20.06,20.07,1115000.0,15.2806,15.2881,15.0333,15.0407,1115000.0
2011-09-22 14:00:00,20.07,20.45,20.07,20.38,1188400.0,15.0407,15.3255,15.0407,15.2731,1188400.0
2011-09-22 14:30:00,20.38,20.39,20.2,20.25,614300.0,15.2731,15.2806,15.1382,15.1756,614300.0
2011-09-22 15:00:00,20.25,20.27,20.04,20.1,1628700.0,15.1756,15.1906,15.0183,15.0632,1628700.0
2011-09-22 15:30:00,20.1,20.29,20.07,20.27,2048200.0,15.0632,15.2056,15.0407,15.1906,2048200.0
2011-09-23 09:30:00,19.77,20.42,19.77,20.37,1540800.0,14.8159,15.303,14.8159,15.2656,1540800.0
2011-09-23 10:00:00,20.36,20.47,20.11,20.32,971500.0,15.2581,15.3405,15.0707,15.2281,971500.0
2011-09-23 10:30:00,20.33,20.69,20.32,20.63,830800.0,15.2356,15.5054,15.2281,15.4604,830800.0
2011-09-23 11:00:00,20.62,20.77,20.54,20.72,1114200.0,15.4529,15.5653,15.393,15.5279,1114200.0
2011-09-23 11:30:00,20.74,20.76,20.57,20.76,656200.0,15.5429,15.5578,15.4155,15.5578,656200.0
2011-09-23 12:00:00,20.76,20.94,20.73,20.85,650300.0,15.5578,15.6927,15.5354,15.6253,650300.0
2011-09-23 12:30:00,20.85,20.92,20.69,20.7,952600.0,15.6253,15.6777,15.5054,15.5129,952600.0
2011-09-23 13:00:00,20.7,20.85,20.65,20.82,636900.0,15.5129,15.6253,15.4754,15.6028,636900.0
2011-09-23 13:30:00,20.81,21.26,20.79,21.25,1280700.0,15.5953,15.9326,15.5803,15.9251,1280700.0
2011-09-23 14:00:00,21.25,21.28,20.89,20.94,924600.0,15.9251,15.9475,15.6553,15.6927,924600.0
2011-09-23 14:30:00,20.94,21.06,20.85,20.88,783200.0,15.6927,15.7827,15.6253,15.6478,783200.0
2011-09-23 15:00:00,20.88,21.19,20.87,21.19,1219400.0,15.6478,15.8801,15.6403,15.8801,1219400.0
2011-09-23 15:30:00,21.19,21.2,20.85,21.0,1671200.0,15.8801,15.8876,15.6253,15.7377,1671200.0
2011-09-26 09:30:00,21.32,21.44,20.81,20.83,869900.0,15.9775,16.0674,15.5953,15.6103,869900.0
2011-09-26 10:00:00,20.84,20.91,20.58,20.7,754300.0,15.6178,15.6703,15.4229,15.5129,754300.0
2011-09-26 10:30:00,20.69,20.93,20.53,20.91,601000.0,15.5054,15.6852,15.3855,15.6703,601000.0
2011-09-26 11:00:00,20.9,21.12,20.84,21.09,413500.0,15.6628,15.8276,15.6178,15.8051,413500.0
2011-09-26 11:30:00,21.1,21.12,20.95,21.1,434200.0,15.8126,15.8276,15.7002,15.8126,434200.0
2011-09-26 12:00:00,21.1,21.12,20.97,21.04,314700.0,15.8126,15.8276,15.7152,15.7677,314700.0
2011-09-26 12:30:00,21.04,21.05,20.78,20.84,371900.0,15.7677,15.7752,15.5728,15.6178,371900.0
2011-09-26 13:00:00,20.84,20.84,20.6,20.69,590300.0,15.6178,15.6178,15.4379,15.5054,590300.0
2011-09-26 13:30:00,20.7,20.86,20.62,20.81,371500.0,15.5129,15.6328,15.4529,15.5953,371500.0
2011-09-26 14:00:00,20.82,20.98,20.81,20.9,588800.0,15.6028,15.7227,15.5953,15.6628,588800.0
2011-09-26 14:30:00,20.9,20.98,20.81,20.89,434800.0,15.6628,15.7227,15.5953,15.6553,434800.0
2011-09-26 15:00:00,20.89,20.96,20.86,20.9,716400.0,15.6553,15.7077,15.6328,15.6628,716400.0
2011-09-26 15:30:00,20.9,21.09,20.83,21.09,1565900.0,15.6628,15.8051,15.6103,15.8051,1565900.0
2011-09-27 09:30:00,21.6,21.65,21.3,21.5,1523300.0,16.1874,16.2248,15.9625,16.1124,1523300.0
2011-09-27 10:00:00,21.51,21.63,21.49,21.55,1314800.0,16.1199,16.2098,16.1049,16.1499,1314800.0
2011-09-27 10:30:00,21.55,21.64,21.49,21.64,868900.0,16.1499,16.2173,16.1049,16.2173,868900.0
2011-09-27 11:00:00,21.64,21.79,21.58,21.74,1000700.0,16.2173,16.3297,16.1724,16.2923,1000700.0
2011-09-27 11:30:00,21.74,21.75,21.51,21.59,523600.0,16.2923,16.2998,16.1199,16.1799,523600.0
2011-09-27 12:00:00,21.59,21.7,21.59,21.68,471100.0,16.1799,16.2623,16.1799,16.2473,471100.0
2011-09-27 12:30:00,21.67,21.71,21.64,21.65,359100.0,16.2398,16.2698,16.2173,16.2248,359100.0
2011-09-27 13:00:00,21.65,21.69,21.59,21.67,539200.0,16.2248,16.2548,16.1799,16.2398,539200.0
2011-09-27 13:30:00,21.68,21.83,21.64,21.75,565900.0,16.2473,16.3597,16.2173,16.2998,565900.0
2011-09-27 14:00:00,21.75,21.8,21.72,21.76,564600.0,16.2998,16.3372,16.2773,16.3073,564600.0
2011-09-27 14:30:00,21.77,21.78,21.59,21.6,501200.0,16.3148,16.3222,16.1799,16.1874,501200.0
2011-09-27 15:00:00,21.6,21.62,21.39,21.4,899000.0,16.1874,16.2023,16.03,16.0375,899000.0
2011-09-27 15:30:00,21.39,21.48,21.08,21.2,1590600.0,16.03,16.0974,15.7977,15.8876,1590600.0
2011-09-28 09:30:00,21.2,21.44,21.07,21.35,709300.0,15.8876,16.0674,15.7902,16.0,709300.0
2011-09-28 10:00:00,21.36,21.38,21.2,21.32,716500.0,16.0075,16.0225,15.8876,15.9775,716500.0
2011-09-28 10:30:00,21.32,21.38,21.2,21.25,556700.0,15.9775,16.0225,15.8876,15.9251,556700.0
2011-09-28 11:00:00,21.25,21.39,21.2,21.35,767000.0,15.9251,16.03,15.8876,16.0,767000.0
2011-09-28 11:30:00,21.35,21.43,21.28,21.32,457200.0,16.0,16.06,15.9475,15.9775,457200.0
2011-09-28 12:00:00,21.33,21.4,21.27,21.39,448900.0,15.985,16.0375,15.94,16.03,448900.0
2011-09-28 12:30:00,21.4,21.4,21.27,21.32,349000.0,16.0375,16.0375,15.94,15.9775,349000.0
2011-09-28 13:00:00,21.31,21.34,21.11,21.13,491400.0,15.97,15.9925,15.8201,15.8351,491400.0
2011-09-28 13:30:00,21.12,21.12,20.84,20.85,802300.0,15.8276,15.8276,15.6178,15.6253,802300.0
2011-09-28 14:00:00,20.85,20.98,20.71,20.93,783700.0,15.6253,15.7227,15.5204,15.6852,783700.0
2011-09-28 14:30:00,20.93,20.98,20.75,20.8,795300.0,15.6852,15.7227,15.5503,15.5878,795300.0
2011-09-28 15:00:00,20.8,20.92,20.75,20.75,598300.0,15.5878,15.6777,15.5503,15.5503,598300.0
2011-09-28 15:30:00,20.75,20.79,20.37,20.4,2027700.0,15.5503,15.5803,15.2656,15.2881,2027700.0
2011-09-29 09:30:00,20.72,20.97,20.69,20.8,1200500.0,15.5279,15.7152,15.5054,15.5878,1200500.0
2011-09-29 10:00:00,20.79,20.84,20.52,20.6,1396700.0,15.5803,15.6178,15.378,15.4379,1396700.0
2011-09-29 10:30:00,20.61,20.78,20.43,20.51,934300.0,15.4454,15.5728,15.3105,15.3705,934300.0
2011-09-29 11:00:00,20.51,20.69,20.43,20.64,802300.0,15.3705,15.5054,15.3105,15.4679,802300.0
2011-09-29 11:30:00,20.65,20.71,20.58,20.67,367600.0,15.4754,15.5204,15.4229,15.4904,367600.0
2011-09-29 12:00:00,20.67,20.74,20.58,20.69,478400.0,15.4904,15.5429,15.4229,15.5054,478400.0
2011-09-29 12:30:00,20.69,20.7,20.48,20.55,566000.0,15.5054,15.5129,15.348,15.4005,566000.0
2011-09-29 13:00:00,20.55,20.7,20.5,20.51,426400.0,15.4005,15.5129,15.363,15.3705,426400.0
2011-09-29 13:30:00,20.51,20.55,20.26,20.33,827800.0,15.3705,15.4005,15.1831,15.2356,827800.0
2011-09-29 14:00:00,20.33,20.4,20.12,20.34,724500.0,15.2356,15.2881,15.0782,15.2431,724500.0
2011-09-29 14:30:00,20.34,20.48,20.25,20.4,668400.0,15.2431,15.348,15.1756,15.2881,668400.0
2011-09-29 15:00:00,20.41,20.44,20.23,20.36,661700.0,15.2955,15.318,15.1607,15.2581,661700.0
2011-09-29 15:30:00,20.37,20.79,20.35,20.74,1450100.0,15.2656,15.5803,15.2506,15.5429,1450100.0
2011-09-30 09:30:00,20.32,20.49,20.1,20.2,1522200.0,15.2281,15.3555,15.0632,15.1382,1522200.0
2011-09-30 10:00:00,20.2,20.49,20.19,20.38,800000.0,15.1382,15.3555,15.1307,15.2731,800000.0
2011-09-30 10:30:00,20.38,20.39,20.16,20.16,955300.0,15.2731,15.2806,15.1082,15.1082,955300.0
2011-09-30 11:00:00,20.17,20.49,20.14,20.4,977500.0,15.1157,15.3555,15.0932,15.2881,977500.0
2011-09-30 11:30:00,20.4,20.5,20.35,20.41,357200.0,15.2881,15.363,15.2506,15.2955,357200.0
2011-09-30 12:00:00,20.42,20.46,20.31,20.37,321500.0,15.303,15.333,15.2206,15.2656,321500.0
2011-09-30 12:30:00,20.37,20.44,20.33,20.35,239000.0,15.2656,15.318,15.2356,15.2506,239000.0
2011-09-30 13:00:00,20.33,20.34,20.25,20.3,338400.0,15.2356,15.2431,15.1756,15.2131,338400.0
2011-09-30 13:30:00,20.29,20.4,20.29,20.32,182600.0,15.2056,15.2881,15.2056,15.2281,182600.0
2011-09-30 14:00:00,20.3,20.36,20.15,20.23,420800.0,15.2131,15.2581,15.1007,15.1607,420800.0
2011-09-30 14:30:00,20.22,20.38,20.2,20.34,429800.0,15.1532,15.2731,15.1382,15.2431,429800.0
2011-09-30 15:00:00,20.34,20.39,20.21,20.28,407400.0,15.2431,15.2806,15.1457,15.1981,407400.0
2011-09-30 15:30:00,20.27,20.32,20.12,20.18,2058600.0,15.1906,15.2281,15.0782,15.1232,2058600.0
2011-10-03 09:30:00,20.14,20.45,20.07,20.24,992000.0,15.0932,15.3255,15.0407,15.1681,992000.0
2011-10-03 10:00:00,20.24,20.9,20.23,20.47,2402500.0,15.1681,15.6628,15.1607,15.3405,2402500.0
2011-10-03 10:30:00,20.47,20.52,20.25,20.31,947500.0,15.3405,15.378,15.1756,15.2206,947500.0
2011-10-03 11:00:00,20.31,20.55,20.24,20.52,675000.0,15.2206,15.4005,15.1681,15.378,675000.0
2011-10-03 11:30:00,20.52,20.62,20.43,20.59,381200.0,15.378,15.4529,15.3105,15.4304,381200.0
2011-10-03 12:00:00,20.59,20.65,20.24,20.31,800600.0,15.4304,15.4754,15.1681,15.2206,800600.0
2011-10-03 12:30:00,20.32,20.32,20.05,20.08,702000.0,15.2281,15.2281,15.0258,15.0482,702000.0
2011-10-03 13:00:00,20.07,20.09,19.84,19.93,959100.0,15.0407,15.0557,14.8684,14.9358,959100.0
2011-10-03 13:30:00,19.93,19.96,19.77,19.93,1154500.0,14.9358,14.9583,14.8159,14.9358,1154500.0
2011-10-03 14:00:00,19.93,19.94,19.75,19.78,822300.0,14.9358,14.9433,14.8009,14.8234,822300.0
2011-10-03 14:30:00,19.78,19.79,19.65,19.76,751800.0,14.8234,14.8309,14.726,14.8084,751800.0
2011-10-03 15:00:00,19.77,19.96,19.72,19.74,979200.0,14.8159,14.9583,14.7785,14.7934,979200.0
2011-10-03 15:30:00,19.75,19.99,19.71,19.73,1734500.0,14.8009,14.9808,14.771,14.7859,1734500.0
2011-10-04 09:30:00,19.53,19.6,19.05,19.19,1640300.0,14.6361,14.6885,14.2763,14.3813,1640300.0
2011-10-04 10:00:00,19.2,19.48,19.1,19.26,1510700.0,14.3888,14.5986,14.3138,14.4337,1510700.0
2011-10-04 10:30:00,19.26,19.76,19.15,19.73,1707200.0,14.4337,14.8084,14.3513,14.7859,1707200.0
2011-10-04 11:00:00,19.72,20.03,19.67,19.92,1501200.0,14.7785,15.0108,14.741,14.9283,1501200.0
2011-10-04 11:30:00,19.91,20.24,19.57,20.24,1548400.0,14.9208,15.1681,14.666,15.1681,1548400.0
2011-10-04 12:00:00,20.24,20.72,20.21,20.61,2385300.0,15.1681,15.5279,15.1457,15.4454,2385300.0
2011-10-04 12:30:00,20.61,20.64,20.41,20.44,1324700.0,15.4454,15.4679,15.2955,15.318,1324700.0
2011-10-04 13:00:00,20.45,20.51,20.2,20.22,1300700.0,15.3255,15.3705,15.1382,15.1532,1300700.0
2011-10-04 13:30:00,20.22,20.42,20.21,20.35,883100.0,15.1532,15.303,15.1457,15.2506,883100.0
2011-10-04 14:00:00,20.35,20.47,20.09,20.35,1281600.0,15.2506,15.3405,15.0557,15.2506,1281600.0
2011-10-04 14:30:00,20.36,20.5,20.33,20.44,1509200.0,15.2581,15.363,15.2356,15.318,1509200.0
2011-10-04 15:00:00,20.43,20.55,20.29,20.5,1533600.0,15.3105,15.4005,15.2056,15.363,1533600.0
2011-10-04 15:30:00,20.5,21.46,20.49,21.45,3464200.0,15.363,16.0824,15.3555,16.0749,3464200.0
2011-10-05 09:30:00,21.33,21.39,20.76,21.24,1270600.0,15.985,16.03,15.5578,15.9176,1270600.0
2011-10-05 10:00:00,21.24,21.43,21.18,21.29,1301000.0,15.9176,16.06,15.8726,15.955,1301000.0
2011-10-05 10:30:00,21.28,21.66,21.27,21.63,1118100.0,15.9475,16.2323,15.94,16.2098,1118100.0
2011-10-05 11:00:00,21.63,21.78,21.55,21.63,833200.0,16.2098,16.3222,16.1499,16.2098,833200.0
2011-10-05 11:30:00,21.64,21.95,21.59,21.94,1063900.0,16.2173,16.4496,16.1799,16.4422,1063900.0
2011-10-05 12:00:00,21.94,22.07,21.59,21.59,767800.0,16.4422,16.5396,16.1799,16.1799,767800.0
2011-10-05 12:30:00,21.59,21.64,21.45,21.48,1020300.0,16.1799,16.2173,16.0749,16.0974,1020300.0
2011-10-05 13:00:00,21.49,21.77,21.47,21.72,818700.0,16.1049,16.3148,16.0899,16.2773,818700.0
2011-10-05 13:30:00,21.72,21.97,21.61,21.94,731900.0,16.2773,16.4646,16.1948,16.4422,731900.0
2011-10-05 14:00:00,21.94,22.0,21.78,21.98,661000.0,16.4422,16.4871,16.3222,16.4721,661000.0
2011-10-05 14:30:00,21.97,22.1,21.83,22.0,1032100.0,16.4646,16.5621,16.3597,16.4871,1032100.0
2011-10-05 15:00:00,22.01,22.18,21.91,22.13,1092200.0,16.4946,16.622,16.4197,16.5845,1092200.0
2011-10-05 15:30:00,22.13,22.29,22.06,22.27,2757300.0,16.5845,16.7044,16.5321,16.6895,2757300.0
2011-10-06 09:30:00,22.3,22.35,21.75,21.82,1145700.0,16.7119,16.7494,16.2998,16.3522,1145700.0
2011-10-06 10:00:00,21.82,22.15,21.76,22.08,1253100.0,16.3522,16.5995,16.3073,16.5471,1253100.0
2011-10-06 10:30:00,22.08,22.18,21.99,22.16,1085600.0,16.5471,16.622,16.4796,16.607,1085600.0
2011-10-06 11:00:00,22.17,22.43,22.09,22.42,930600.0,16.6145,16.8094,16.5546,16.8019,930600.0
2011-10-06 11:30:00,22.43,22.6,22.39,22.54,1160600.0,16.8094,16.9368,16.7794,16.8918,1160600.0
2011-10-06 12:00:00,22.54,22.54,22.42,22.5,911800.0,16.8918,16.8918,16.8019,16.8618,911800.0
2011-10-06 12:30:00,22.5,22.5,22.32,22.38,670500.0,16.8618,16.8618,16.7269,16.7719,670500.0
2011-10-06 13:00:00,22.37,22.44,22.23,22.29,646200.0,16.7644,16.8169,16.6595,16.7044,646200.0
2011-10-06 13:30:00,22.29,22.31,22.11,22.21,619700.0,16.7044,16.7194,16.5696,16.6445,619700.0
2011-10-06 14:00:00,22.2,22.26,22.14,22.18,744000.0,16.637,16.682,16.592,16.622,744000.0
2011-10-06 14:30:00,22.18,22.25,22.0,22.15,875400.0,16.622,16.6745,16.4871,16.5995,875400.0
2011-10-06 15:00:00,22.16,22.3,22.01,22.08,683400.0,16.607,16.7119,16.4946,16.5471,683400.0
2011-10-06 15:30:00,22.06,22.35,22.05,22.34,2241300.0,16.5321,16.7494,16.5246,16.7419,2241300.0
2011-10-07 09:30:00,22.58,22.82,22.45,22.74,1366100.0,16.9218,17.1016,16.8244,17.0417,1366100.0
2011-10-07 10:00:00,22.73,22.9,22.62,22.8,1107700.0,17.0342,17.1616,16.9518,17.0866,1107700.0
2011-10-07 10:30:00,22.81,22.93,22.77,22.8,1532100.0,17.0941,17.1841,17.0642,17.0866,1532100.0
2011-10-07 11:00:00,22.8,22.83,22.47,22.57,1722900.0,17.0866,17.1091,16.8393,16.9143,1722900.0
2011-10-07 11:30:00,22.57,22.59,22.17,22.25,1214200.0,16.9143,16.9293,16.6145,16.6745,1214200.0
2011-10-07 12:00:00,22.26,22.3,21.86,22.19,1215100.0,16.682,16.7119,16.3822,16.6295,1215100.0
2011-10-07 12:30:00,22.19,22.29,21.97,22.01,804900.0,16.6295,16.7044,16.4646,16.4946,804900.0
2011-10-07 13:00:00,22.0,22.13,21.9,22.02,663300.0,16.4871,16.5845,16.4122,16.5021,663300.0
2011-10-07 13:30:00,22.03,22.03,21.82,22.0,512600.0,16.5096,16.5096,16.3522,16.4871,512600.0
2011-10-07 14:00:00,22.0,22.28,22.0,22.17,590000.0,16.4871,16.697,16.4871,16.6145,590000.0
2011-10-07 14:30:00,22.17,22.28,22.0,22.07,677400.0,16.6145,16.697,16.4871,16.5396,677400.0
2011-10-07 15:00:00,22.07,22.36,22.01,22.35,787600.0,16.5396,16.7569,16.4946,16.7494,787600.0
2011-10-07 15:30:00,22.35,22.46,22.0,22.03,1338500.0,16.7494,16.8318,16.4871,16.5096,1338500.0
2011-10-10 09:30:00,22.51,22.96,22.42,22.86,1736700.0,16.8693,17.2066,16.8019,17.1316,1736700.0
2011-10-10 10:00:00,22.85,22.93,22.69,22.87,1042000.0,17.1241,17.1841,17.0042,17.1391,1042000.0
2011-10-10 10:30:00,22.87,22.96,22.82,22.88,844500.0,17.1391,17.2066,17.1016,17.1466,844500.0
2011-10-10 11:00:00,22.88,22.91,22.78,22.84,619900.0,17.1466,17.1691,17.0717,17.1166,619900.0
2011-10-10 11:30:00,22.85,22.87,22.75,22.77,695400.0,17.1241,17.1391,17.0492,17.0642,695400.0
2011-10-10 12:00:00,22.77,22.8,22.67,22.79,768800.0,17.0642,17.0866,16.9892,17.0792,768800.0
2011-10-10 12:30:00,22.79,22.81,22.68,22.77,366900.0,17.0792,17.0941,16.9967,17.0642,366900.0
2011-10-10 13:00:00,22.77,22.87,22.72,22.81,391600.0,17.0642,17.1391,17.0267,17.0941,391600.0
2011-10-10 13:30:00,22.81,22.84,22.64,22.69,662500.0,17.0941,17.1166,16.9667,17.0042,662500.0
2011-10-10 14:00:00,22.7,22.73,22.57,22.58,966500.0,17.0117,17.0342,16.9143,16.9218,966500.0
2011-10-10 14:30:00,22.59,22.61,22.42,22.5,802800.0,16.9293,16.9443,16.8019,16.8618,802800.0
2011-10-10 15:00:00,22.5,22.51,22.36,22.42,411900.0,16.8618,16.8693,16.7569,16.8019,411900.0
2011-10-10 15:30:00,22.42,22.67,22.36,22.61,1405300.0,16.8019,16.9892,16.7569,16.9443,1405300.0
2011-10-11 09:30:00,22.43,22.61,22.28,22.61,979100.0,16.8094,16.9443,16.697,16.9443,979100.0
2011-10-11 10:00:00,22.57,22.57,22.44,22.55,1057600.0,16.9143,16.9143,16.8169,16.8993,1057600.0
2011-10-11 10:30:00,22.54,22.68,22.5,22.64,830800.0,16.8918,16.9967,16.8618,16.9667,830800.0
2011-10-11 11:00:00,22.63,22.69,22.45,22.47,666900.0,16.9592,17.0042,16.8244,16.8393,666900.0
2011-10-11 11:30:00,22.48,22.61,22.47,22.57,930000.0,16.8468,16.9443,16.8393,16.9143,930000.0
2011-10-11 12:00:00,22.57,22.62,22.49,22.54,425500.0,16.9143,16.9518,16.8543,16.8918,425500.0
2011-10-11 12:30:00,22.54,22.56,22.39,22.49,371000.0,16.8918,16.9068,16.7794,16.8543,371000.0
2011-10-11 13:00:00,22.5,22.53,22.33,22.44,490200.0,16.8618,16.8843,16.7344,16.8169,490200.0
2011-10-11 13:30:00,22.45,22.45,22.33,22.38,609800.0,16.8244,16.8244,16.7344,16.7719,609800.0
2011-10-11 14:00:00,22.38,22.43,22.35,22.37,416300.0,16.7719,16.8094,16.7494,16.7644,416300.0
2011-10-11 14:30:00,22.38,22.45,22.32,22.4,686800.0,16.7719,16.8244,16.7269,16.7869,686800.0
2011-10-11 15:00:00,22.4,22.52,22.37,22.43,824300.0,16.7869,16.8768,16.7644,16.8094,824300.0
2011-10-11 15:30:00,22.44,22.6,22.43,22.53,1135100.0,16.8169,16.9368,16.8094,16.8843,1135100.0
2011-10-12 09:30:00,22.94,23.5,22.86,23.3,2945700.0,17.1916,17.6112,17.1316,17.4614,2945700.0
2011-10-12 10:00:00,23.3,23.62,23.09,23.54,1610000.0,17.4614,17.7012,17.304,17.6412,1610000.0
2011-10-12 10:30:00,23.54,23.97,23.52,23.53,2112200.0,17.6412,17.9635,17.6262,17.6337,2112200.0
2011-10-12 11:00:00,23.53,23.56,23.35,23.51,933700.0,17.6337,17.6562,17.4988,17.6187,933700.0
2011-10-12 11:30:00,23.51,23.55,23.47,23.51,447100.0,17.6187,17.6487,17.5888,17.6187,447100.0
2011-10-12 12:00:00,23.51,23.54,23.3,23.34,778900.0,17.6187,17.6412,17.4614,17.4913,778900.0
2011-10-12 12:30:00,23.34,23.63,23.33,23.61,834400.0,17.4913,17.7087,17.4838,17.6937,834400.0
2011-10-12 13:00:00,23.61,23.64,23.52,23.58,1140300.0,17.6937,17.7162,17.6262,17.6712,1140300.0
2011-10-12 13:30:00,23.58,23.62,23.5,23.51,399000.0,17.6712,17.7012,17.6112,17.6187,399000.0
2011-10-12 14:00:00,23.5,23.55,23.36,23.51,882300.0,17.6112,17.6487,17.5063,17.6187,882300.0
2011-10-12 14:30:00,23.52,23.68,23.36,23.37,738900.0,17.6262,17.7461,17.5063,17.5138,738900.0
2011-10-12 15:00:00,23.36,23.4,23.25,23.37,741500.0,17.5063,17.5363,17.4239,17.5138,741500.0
2011-10-12 15:30:00,23.34,23.55,23.28,23.41,2272000.0,17.4913,17.6487,17.4464,17.5438,2272000.0
2011-10-13 09:30:00,23.38,23.38,23.0,23.11,604500.0,17.5213,17.5213,17.2365,17.319,604500.0
2011-10-13 10:00:00,23.11,23.21,22.8,22.93,998500.0,17.319,17.3939,17.0866,17.1841,998500.0
2011-10-13 10:30:00,22.92,23.02,22.66,22.66,761900.0,17.1766,17.2515,16.9817,16.9817,761900.0
2011-10-13 11:00:00,22.65,22.69,22.5,22.65,1377900.0,16.9742,17.0042,16.8618,16.9742,1377900.0
2011-10-13 11:30:00,22.64,22.76,22.63,22.67,426200.0,16.9667,17.0567,16.9592,16.9892,426200.0
2011-10-13 12:00:00,22.67,22.78,22.56,22.57,485700.0,16.9892,17.0717,16.9068,16.9143,485700.0
2011-10-13 12:30:00,22.57,22.69,22.51,22.67,377200.0,16.9143,17.0042,16.8693,16.9892,377200.0
2011-10-13 13:00:00,22.67,22.92,22.61,22.92,438600.0,16.9892,17.1766,16.9443,17.1766,438600.0
2011-10-13 13:30:00,22.92,23.0,22.84,22.89,373300.0,17.1766,17.2365,17.1166,17.1541,373300.0
2011-10-13 14:00:00,22.89,23.0,22.86,22.96,456000.0,17.1541,17.2365,17.1316,17.2066,456000.0
2011-10-13 14:30:00,22.97,23.28,22.96,23.2,841600.0,17.214,17.4464,17.2066,17.3864,841600.0
2011-10-13 15:00:00,23.2,23.38,23.09,23.1,937000.0,17.3864,17.5213,17.304,17.3115,937000.0
2011-10-13 15:30:00,23.1,23.18,23.02,23.15,951900.0,17.3115,17.3714,17.2515,17.3489,951900.0
2011-10-14 09:30:00,23.68,23.99,23.55,23.64,1532800.0,17.7461,17.9785,17.6487,17.7162,1532800.0
2011-10-14 10:00:00,23.64,23.64,23.5,23.58,2399200.0,17.7162,17.7162,17.6112,17.6712,2399200.0
2011-10-14 10:30:00,23.58,23.7,23.41,23.67,1372600.0,17.6712,17.7611,17.5438,17.7386,1372600.0
2011-10-14 11:00:00,23.66,23.67,23.36,23.38,1008400.0,17.7311,17.7386,17.5063,17.5213,1008400.0
2011-10-14 11:30:00,23.38,23.52,23.38,23.45,370200.0,17.5213,17.6262,17.5213,17.5738,370200.0
2011-10-14 12:00:00,23.44,23.5,23.36,23.46,345300.0,17.5663,17.6112,17.5063,17.5813,345300.0
2011-10-14 12:30:00,23.45,23.62,23.37,23.57,580700.0,17.5738,17.7012,17.5138,17.6637,580700.0
2011-10-14 13:00:00,23.57,23.82,23.57,23.71,756300.0,17.6637,17.8511,17.6637,17.7686,756300.0
2011-10-14 13:30:00,23.7,23.86,23.65,23.85,561100.0,17.7611,17.881,17.7237,17.8735,561100.0
2011-10-14 14:00:00,23.85,23.91,23.8,23.85,622600.0,17.8735,17.9185,17.8361,17.8735,622600.0
2011-10-14 14:30:00,23.86,24.05,23.82,24.05,914600.0,17.881,18.0234,17.8511,18.0234,914600.0
2011-10-14 15:00:00,24.05,24.14,24.0,24.01,1207000.0,18.0234,18.0909,17.9859,17.9934,1207000.0
2011-10-14 15:30:00,24.01,24.16,23.97,24.16,2503200.0,17.9934,18.1059,17.9635,18.1059,2503200.0
2011-10-17 09:30:00,24.17,24.19,23.67,23.96,1170100.0,18.1133,18.1283,17.7386,17.956,1170100.0
2011-10-17 10:00:00,23.95,23.95,23.6,23.61,698000.0,17.9485,17.9485,17.6862,17.6937,698000.0
2011-10-17 10:30:00,23.6,23.66,23.37,23.45,789900.0,17.6862,17.7311,17.5138,17.5738,789900.0
2011-10-17 11:00:00,23.46,23.55,23.4,23.43,568800.0,17.5813,17.6487,17.5363,17.5588,568800.0
2011-10-17 11:30:00,23.44,23.52,23.4,23.48,720400.0,17.5663,17.6262,17.5363,17.5963,720400.0
2011-10-17 12:00:00,23.48,23.51,23.42,23.46,227200.0,17.5963,17.6187,17.5513,17.5813,227200.0
2011-10-17 12:30:00,23.45,23.47,23.39,23.41,330400.0,17.5738,17.5888,17.5288,17.5438,330400.0
2011-10-17 13:00:00,23.41,23.58,23.38,23.49,356700.0,17.5438,17.6712,17.5213,17.6037,356700.0
2011-10-17 13:30:00,23.49,23.49,23.35,23.45,410900.0,17.6037,17.6037,17.4988,17.5738,410900.0
2011-10-17 14:00:00,23.44,23.48,23.36,23.38,290900.0,17.5663,17.5963,17.5063,17.5213,290900.0
2011-10-17 14:30:00,23.39,23.39,23.19,23.34,548000.0,17.5288,17.5288,17.3789,17.4913,548000.0
2011-10-17 15:00:00,23.34,23.45,23.27,23.3,626200.0,17.4913,17.5738,17.4389,17.4614,626200.0
2011-10-17 15:30:00,23.3,23.37,23.15,23.18,1295400.0,17.4614,17.5138,17.3489,17.3714,1295400.0
2011-10-18 09:30:00,23.19,23.26,22.79,22.88,1364200.0,17.3789,17.4314,17.0792,17.1466,1364200.0
2011-10-18 10:00:00,22.88,23.24,22.77,23.24,1322500.0,17.1466,17.4164,17.0642,17.4164,1322500.0
2011-10-18 10:30:00,23.23,23.46,23.16,23.35,1174800.0,17.4089,17.5813,17.3564,17.4988,1174800.0
2011-10-18 11:00:00,23.35,23.35,23.16,23.21,649800.0,17.4988,17.4988,17.3564,17.3939,649800.0
2011-10-18 11:30:00,23.22,23.36,23.2,23.33,913900.0,17.4014,17.5063,17.3864,17.4838,913900.0
2011-10-18 12:00:00,23.34,23.45,23.31,23.38,823600.0,17.4913,17.5738,17.4688,17.5213,823600.0
2011-10-18 12:30:00,23.38,23.5,23.34,23.39,600000.0,17.5213,17.6112,17.4913,17.5288,600000.0
2011-10-18 13:00:00,23.4,23.43,23.35,23.42,462500.0,17.5363,17.5588,17.4988,17.5513,462500.0
2011-10-18 13:30:00,23.43,23.5,23.3,23.33,580600.0,17.5588,17.6112,17.4614,17.4838,580600.0
2011-10-18 14:00:00,23.34,23.48,23.31,23.37,899400.0,17.4913,17.5963,17.4688,17.5138,899400.0
2011-10-18 14:30:00,23.37,23.44,23.31,23.36,814100.0,17.5138,17.5663,17.4688,17.5063,814100.0
2011-10-18 15:00:00,23.36,23.87,23.36,23.62,1389400.0,17.5063,17.8885,17.5063,17.7012,1389400.0
2011-10-18 15:30:00,23.62,23.69,23.4,23.54,2131100.0,17.7012,17.7536,17.5363,17.6412,2131100.0
2011-10-19 09:30:00,23.52,23.55,23.19,23.26,531500.0,17.6262,17.6487,17.3789,17.4314,531500.0
2011-10-19 10:00:00,23.26,23.55,23.13,23.51,657000.0,17.4314,17.6487,17.334,17.6187,657000.0
2011-10-19 10:30:00,23.52,23.55,23.42,23.45,646500.0,17.6262,17.6487,17.5513,17.5738,646500.0
2011-10-19 11:00:00,23.46,23.49,23.31,23.31,448900.0,17.5813,17.6037,17.4688,17.4688,448900.0
2011-10-19 11:30:00,23.32,23.33,23.2,23.2,609600.0,17.4763,17.4838,17.3864,17.3864,609600.0
2011-10-19 12:00:00,23.21,23.34,23.2,23.32,448700.0,17.3939,17.4913,17.3864,17.4763,448700.0
2011-10-19 12:30:00,23.32,23.4,23.22,23.33,356700.0,17.4763,17.5363,17.4014,17.4838,356700.0
2011-10-19 13:00:00,23.32,23.4,23.32,23.34,222000.0,17.4763,17.5363,17.4763,17.4913,222000.0
2011-10-19 13:30:00,23.33,23.35,23.18,23.23,280400.0,17.4838,17.4988,17.3714,17.4089,280400.0
2011-10-19 14:00:00,23.23,23.29,23.01,23.02,691000.0,17.4089,17.4539,17.244,17.2515,691000.0
2011-10-19 14:30:00,23.02,23.22,23.0,23.04,519900.0,17.2515,17.4014,17.2365,17.2665,519900.0
2011-10-19 15:00:00,23.03,23.16,22.97,23.07,630800.0,17.259,17.3564,17.214,17.289,630800.0
2011-10-19 15:30:00,23.06,23.16,22.96,23.08,1264300.0,17.2815,17.3564,17.2066,17.2965,1264300.0
2011-10-20 09:30:00,23.02,23.18,22.85,22.99,669700.0,17.2515,17.3714,17.1241,17.229,669700.0
2011-10-20 10:00:00,22.99,23.17,22.93,23.04,805500.0,17.229,17.3639,17.1841,17.2665,805500.0
2011-10-20 10:30:00,23.03,23.09,22.8,22.84,476300.0,17.259,17.304,17.0866,17.1166,476300.0
2011-10-20 11:00:00,22.83,22.84,22.63,22.7,858200.0,17.1091,17.1166,16.9592,17.0117,858200.0
2011-10-20 11:30:00,22.71,22.85,22.62,22.72,300800.0,17.0192,17.1241,16.9518,17.0267,300800.0
2011-10-20 12:00:00,22.72,22.73,22.51,22.6,550100.0,17.0267,17.0342,16.8693,16.9368,550100.0
2011-10-20 12:30:00,22.59,22.66,22.51,22.64,450700.0,16.9293,16.9817,16.8693,16.9667,450700.0
2011-10-20 13:00:00,22.64,22.95,22.63,22.86,1123500.0,16.9667,17.1991,16.9592,17.1316,1123500.0
2011-10-20 13:30:00,22.86,22.95,22.76,22.79,553500.0,17.1316,17.1991,17.0567,17.0792,553500.0
2011-10-20 14:00:00,22.79,22.83,22.63,22.76,530700.0,17.0792,17.1091,16.9592,17.0567,530700.0
2011-10-20 14:30:00,22.75,23.1,22.75,23.06,954300.0,17.0492,17.3115,17.0492,17.2815,954300.0
2011-10-20 15:00:00,23.06,23.07,22.78,22.85,920700.0,17.2815,17.289,17.0717,17.1241,920700.0
2011-10-20 15:30:00,22.84,22.98,22.82,22.95,1035200.0,17.1166,17.2215,17.1016,17.1991,1035200.0
2011-10-21 09:30:00,23.4,23.74,23.2,23.73,1196200.0,17.5363,17.7911,17.3864,17.7836,1196200.0
2011-10-21 10:00:00,23.74,23.99,23.7,23.94,1278400.0,17.7911,17.9785,17.7611,17.941,1278400.0
2011-10-21 10:30:00,23.95,23.98,23.78,23.89,839600.0,17.9485,17.971,17.8211,17.9035,839600.0
2011-10-21 11:00:00,23.89,23.93,23.75,23.89,604400.0,17.9035,17.9335,17.7986,17.9035,604400.0
2011-10-21 11:30:00,23.89,24.0,23.88,23.95,610000.0,17.9035,17.9859,17.896,17.9485,610000.0
2011-10-21 12:00:00,23.95,23.96,23.85,23.91,285600.0,17.9485,17.956,17.8735,17.9185,285600.0
2011-10-21 12:30:00,23.91,23.94,23.87,23.87,530600.0,17.9185,17.941,17.8885,17.8885,530600.0
2011-10-21 13:00:00,23.86,23.87,23.67,23.71,695400.0,17.881,17.8885,17.7386,17.7686,695400.0
2011-10-21 13:30:00,23.71,23.82,23.61,23.63,894800.0,17.7686,17.8511,17.6937,17.7087,894800.0
2011-10-21 14:00:00,23.64,23.85,23.62,23.81,454300.0,17.7162,17.8735,17.7012,17.8436,454300.0
2011-10-21 14:30:00,23.81,24.19,23.8,24.18,1216600.0,17.8436,18.1283,17.8361,18.1208,1216600.0
2011-10-21 15:00:00,24.19,24.25,24.05,24.21,1038700.0,18.1283,18.1733,18.0234,18.1433,1038700.0
2011-10-21 15:30:00,24.2,24.38,24.14,24.36,2171400.0,18.1358,18.2707,18.0909,18.2557,2171400.0
2011-10-24 09:30:00,24.3,24.77,24.25,24.73,1532200.0,18.2108,18.563,18.1733,18.533,1532200.0
2011-10-24 10:00:00,24.73,24.94,24.72,24.9,1106000.0,18.533,18.6904,18.5255,18.6604,1106000.0
2011-10-24 10:30:00,24.89,24.96,24.77,24.8,1148700.0,18.6529,18.7054,18.563,18.5855,1148700.0
2011-10-24 11:00:00,24.79,24.92,24.75,24.91,651400.0,18.578,18.6754,18.548,18.6679,651400.0
2011-10-24 11:30:00,24.91,24.96,24.83,24.94,996000.0,18.6679,18.7054,18.608,18.6904,996000.0
2011-10-24 12:00:00,24.94,24.95,24.84,24.86,811600.0,18.6904,18.6979,18.6155,18.6304,811600.0
2011-10-24 12:30:00,24.87,24.98,24.75,24.98,752900.0,18.6379,18.7204,18.548,18.7204,752900.0
2011-10-24 13:00:00,24.97,25.06,24.94,25.0,793100.0,18.7129,18.7803,18.6904,18.7354,793100.0
2011-10-24 13:30:00,25.01,25.14,24.99,25.06,689600.0,18.7429,18.8403,18.7279,18.7803,689600.0
2011-10-24 14:00:00,25.06,25.11,24.93,24.93,1053200.0,18.7803,18.8178,18.6829,18.6829,1053200.0
2011-10-24 14:30:00,24.94,25.18,24.93,25.18,757100.0,18.6904,18.8703,18.6829,18.8703,757100.0
2011-10-24 15:00:00,25.17,25.24,25.01,25.05,969300.0,18.8628,18.9152,18.7429,18.7728,969300.0
2011-10-24 15:30:00,25.05,25.07,24.83,24.98,1671400.0,18.7728,18.7878,18.608,18.7204,1671400.0
2011-10-25 09:30:00,24.86,24.95,24.16,24.76,1641500.0,18.6304,18.6979,18.1059,18.5555,1641500.0
2011-10-25 10:00:00,24.76,25.0,24.67,24.95,1613300.0,18.5555,18.7354,18.4881,18.6979,1613300.0
2011-10-25 10:30:00,24.95,25.19,24.91,24.97,884000.0,18.6979,18.8777,18.6679,18.7129,884000.0
2011-10-25 11:00:00,24.97,25.0,24.73,24.8,497100.0,18.7129,18.7354,18.533,18.5855,497100.0
2011-10-25 11:30:00,24.81,24.96,24.75,24.94,343900.0,18.593,18.7054,18.548,18.6904,343900.0
2011-10-25 12:00:00,24.93,25.09,24.91,25.02,586700.0,18.6829,18.8028,18.6679,18.7503,586700.0
2011-10-25 12:30:00,25.02,25.03,24.92,24.92,383500.0,18.7503,18.7578,18.6754,18.6754,383500.0
2011-10-25 13:00:00,24.92,25.04,24.88,24.9,322600.0,18.6754,18.7653,18.6454,18.6604,322600.0
2011-10-25 13:30:00,24.9,25.1,24.87,25.04,514400.0,18.6604,18.8103,18.6379,18.7653,514400.0
2011-10-25 14:00:00,25.04,25.04,24.87,24.93,748200.0,18.7653,18.7653,18.6379,18.6829,748200.0
2011-10-25 14:30:00,24.93,25.0,24.87,24.97,657800.0,18.6829,18.7354,18.6379,18.7129,657800.0
2011-10-25 15:00:00,24.97,25.05,24.92,24.97,727800.0,18.7129,18.7728,18.6754,18.7129,727800.0
2011-10-25 15:30:00,24.97,25.03,24.84,24.87,1330100.0,18.7129,18.7578,18.6155,18.6379,1330100.0
2011-10-26 09:30:00,25.02,25.28,24.87,25.06,2142700.0,18.7503,18.9452,18.6379,18.7803,2142700.0
2011-10-26 10:00:00,25.08,25.09,24.81,25.06,2263900.0,18.7953,18.8028,18.593,18.7803,2263900.0
2011-10-26 10:30:00,25.06,25.17,24.79,24.82,1640600.0,18.7803,18.8628,18.578,18.6005,1640600.0
2011-10-26 11:00:00,24.82,24.88,24.69,24.84,1585200.0,18.6005,18.6454,18.503,18.6155,1585200.0
2011-10-26 11:30:00,24.83,24.98,24.8,24.96,687200.0,18.608,18.7204,18.5855,18.7054,687200.0
2011-10-26 12:00:00,24.96,25.06,24.88,24.91,748500.0,18.7054,18.7803,18.6454,18.6679,748500.0
2011-10-26 12:30:00,24.91,24.96,24.76,24.8,459500.0,18.6679,18.7054,18.5555,18.5855,459500.0
2011-10-26 13:00:00,24.8,24.87,24.74,24.86,855300.0,18.5855,18.6379,18.5405,18.6304,855300.0
2011-10-26 13:30:00,24.85,25.06,24.85,25.03,1043400.0,18.6229,18.7803,18.6229,18.7578,1043400.0
2011-10-26 14:00:00,25.04,25.14,24.94,24.96,937500.0,18.7653,18.8403,18.6904,18.7054,937500.0
2011-10-26 14:30:00,24.96,25.14,24.94,25.05,707400.0,18.7054,18.8403,18.6904,18.7728,707400.0
2011-10-26 15:00:00,25.05,25.14,25.01,25.11,603100.0,18.7728,18.8403,18.7429,18.8178,603100.0
2011-10-26 15:30:00,25.12,25.22,24.97,24.99,2132100.0,18.8253,18.9002,18.7129,18.7279,2132100.0
2011-10-27 09:30:00,25.79,26.42,25.76,25.76,2395900.0,19.3274,19.7995,19.3049,19.3049,2395900.0
2011-10-27 10:00:00,25.76,25.79,25.37,25.41,1610000.0,19.3049,19.3274,19.0126,19.0426,1610000.0
2011-10-27 10:30:00,25.41,25.48,25.2,25.38,1016400.0,19.0426,19.0951,18.8852,19.0201,1016400.0
2011-10-27 11:00:00,25.39,25.66,25.35,25.6,1466200.0,19.0276,19.23,18.9977,19.185,1466200.0
2011-10-27 11:30:00,25.6,25.75,25.59,25.74,740600.0,19.185,19.2974,19.1775,19.2899,740600.0
2011-10-27 12:00:00,25.74,25.87,25.68,25.83,913200.0,19.2899,19.3874,19.245,19.3574,913200.0
2011-10-27 12:30:00,25.83,25.89,25.83,25.84,1062800.0,19.3574,19.4023,19.3574,19.3649,1062800.0
2011-10-27 13:00:00,25.83,26.01,25.82,25.99,1139000.0,19.3574,19.4923,19.3499,19.4773,1139000.0
2011-10-27 13:30:00,26.0,26.45,25.98,26.41,1451100.0,19.4848,19.822,19.4698,19.792,1451100.0
2011-10-27 14:00:00,26.41,26.47,26.17,26.36,1281000.0,19.792,19.837,19.6122,19.7546,1281000.0
2011-10-27 14:30:00,26.36,26.37,26.21,26.25,681900.0,19.7546,19.7621,19.6422,19.6721,681900.0
2011-10-27 15:00:00,26.25,26.3,26.22,26.28,604000.0,19.6721,19.7096,19.6496,19.6946,604000.0
2011-10-27 15:30:00,26.28,26.42,26.27,26.33,2556300.0,19.6946,19.7995,19.6871,19.7321,2556300.0
2011-10-28 09:30:00,26.22,26.36,26.0,26.08,1169500.0,19.6496,19.7546,19.4848,19.5447,1169500.0
2011-10-28 10:00:00,26.1,26.29,26.02,26.18,815700.0,19.5597,19.7021,19.4998,19.6197,815700.0
2011-10-28 10:30:00,26.19,26.38,26.04,26.37,1359300.0,19.6272,19.7696,19.5148,19.7621,1359300.0
2011-10-28 11:00:00,26.37,26.44,26.3,26.37,501100.0,19.7621,19.8145,19.7096,19.7621,501100.0
2011-10-28 11:30:00,26.36,26.43,26.24,26.26,727500.0,19.7546,19.807,19.6646,19.6796,727500.0
2011-10-28 12:00:00,26.26,26.42,26.25,26.27,335100.0,19.6796,19.7995,19.6721,19.6871,335100.0
2011-10-28 12:30:00,26.27,26.32,26.23,26.29,388700.0,19.6871,19.7246,19.6571,19.7021,388700.0
2011-10-28 13:00:00,26.29,26.37,26.18,26.35,470100.0,19.7021,19.7621,19.6197,19.7471,470100.0
2011-10-28 13:30:00,26.35,26.4,26.29,26.38,567700.0,19.7471,19.7845,19.7021,19.7696,567700.0
2011-10-28 14:00:00,26.38,26.48,26.31,26.35,657700.0,19.7696,19.8445,19.7171,19.7471,657700.0
2011-10-28 14:30:00,26.35,26.41,26.3,26.36,651900.0,19.7471,19.792,19.7096,19.7546,651900.0
2011-10-28 15:00:00,26.36,26.5,26.36,26.49,522200.0,19.7546,19.8595,19.7546,19.852,522200.0
2011-10-28 15:30:00,26.49,26.55,26.42,26.45,1528900.0,19.852,19.897,19.7995,19.822,1528900.0
2011-10-31 09:30:00,25.92,26.05,25.78,25.78,907600.0,19.4248,19.5222,19.3199,19.3199,907600.0
2011-10-31 10:00:00,25.78,25.82,25.61,25.82,860800.0,19.3199,19.3499,19.1925,19.3499,860800.0
2011-10-31 10:30:00,25.82,25.99,25.81,25.81,720200.0,19.3499,19.4773,19.3424,19.3424,720200.0
2011-10-31 11:00:00,25.82,25.99,25.8,25.96,475500.0,19.3499,19.4773,19.3349,19.4548,475500.0
2011-10-31 11:30:00,25.96,26.0,25.89,25.89,332200.0,19.4548,19.4848,19.4023,19.4023,332200.0
2011-10-31 12:00:00,25.88,25.94,25.85,25.88,413200.0,19.3948,19.4398,19.3724,19.3948,413200.0
2011-10-31 12:30:00,25.88,25.97,25.85,25.91,265800.0,19.3948,19.4623,19.3724,19.4173,265800.0
2011-10-31 13:00:00,25.92,26.0,25.92,25.96,222200.0,19.4248,19.4848,19.4248,19.4548,222200.0
2011-10-31 13:30:00,25.97,26.12,25.95,26.08,393000.0,19.4623,19.5747,19.4473,19.5447,393000.0
2011-10-31 14:00:00,26.07,26.14,26.05,26.1,343500.0,19.5372,19.5897,19.5222,19.5597,343500.0
2011-10-31 14:30:00,26.1,26.16,26.01,26.05,476000.0,19.5597,19.6047,19.4923,19.5222,476000.0
2011-10-31 15:00:00,26.05,26.08,25.87,25.89,824900.0,19.5222,19.5447,19.3874,19.4023,824900.0
2011-10-31 15:30:00,25.89,26.01,25.72,25.85,2134500.0,19.4023,19.4923,19.2749,19.3724,2134500.0
2011-11-01 09:30:00,24.82,24.9,24.04,24.72,2559000.0,18.6005,18.6604,18.0159,18.5255,2559000.0
2011-11-01 10:00:00,24.72,24.72,23.95,24.11,3997300.0,18.5255,18.5255,17.9485,18.0684,3997300.0
2011-11-01 10:30:00,24.1,24.32,24.01,24.03,1260500.0,18.0609,18.2258,17.9934,18.0084,1260500.0
2011-11-01 11:00:00,24.02,24.2,23.9,24.09,1503400.0,18.0009,18.1358,17.911,18.0534,1503400.0
2011-11-01 11:30:00,24.09,24.1,23.55,23.73,1950600.0,18.0534,18.0609,17.6487,17.7836,1950600.0
2011-11-01 12:00:00,23.73,23.85,23.63,23.68,1198900.0,17.7836,17.8735,17.7087,17.7461,1198900.0
2011-11-01 12:30:00,23.68,23.73,23.6,23.65,809800.0,17.7461,17.7836,17.6862,17.7237,809800.0
2011-11-01 13:00:00,23.65,23.78,23.5,23.74,1274100.0,17.7237,17.8211,17.6112,17.7911,1274100.0
2011-11-01 13:30:00,23.75,23.83,23.46,23.56,1790200.0,17.7986,17.8585,17.5813,17.6562,1790200.0
2011-11-01 14:00:00,23.56,23.67,23.51,23.58,1473100.0,17.6562,17.7386,17.6187,17.6712,1473100.0
2011-11-01 14:30:00,23.57,23.68,23.53,23.56,1102800.0,17.6637,17.7461,17.6337,17.6562,1102800.0
2011-11-01 15:00:00,23.55,23.63,23.49,23.58,1776600.0,17.6487,17.7087,17.6037,17.6712,1776600.0
2011-11-01 15:30:00,23.58,23.75,23.25,23.34,3276700.0,17.6712,17.7986,17.4239,17.4913,3276700.0
2011-11-02 09:30:00,23.7,23.73,22.92,23.09,1750200.0,17.7611,17.7836,17.1766,17.304,1750200.0
2011-11-02 10:00:00,23.08,23.2,22.93,23.19,1274100.0,17.2965,17.3864,17.1841,17.3789,1274100.0
2011-11-02 10:30:00,23.2,23.49,23.08,23.28,1367100.0,17.3864,17.6037,17.2965,17.4464,1367100.0
2011-11-02 11:00:00,23.28,23.54,23.28,23.51,937300.0,17.4464,17.6412,17.4464,17.6187,937300.0
2011-11-02 11:30:00,23.51,23.52,23.32,23.35,1007000.0,17.6187,17.6262,17.4763,17.4988,1007000.0
2011-11-02 12:00:00,23.36,23.43,23.35,23.36,608100.0,17.5063,17.5588,17.4988,17.5063,608100.0
2011-11-02 12:30:00,23.36,23.45,23.3,23.3,480200.0,17.5063,17.5738,17.4614,17.4614,480200.0
2011-11-02 13:00:00,23.3,23.31,23.12,23.19,740500.0,17.4614,17.4688,17.3265,17.3789,740500.0
2011-11-02 13:30:00,23.18,23.23,23.1,23.11,357700.0,17.3714,17.4089,17.3115,17.319,357700.0
2011-11-02 14:00:00,23.11,23.16,23.05,23.09,816000.0,17.319,17.3564,17.274,17.304,816000.0
2011-11-02 14:30:00,23.08,23.25,23.07,23.2,568100.0,17.2965,17.4239,17.289,17.3864,568100.0
2011-11-02 15:00:00,23.21,23.39,23.16,23.27,911000.0,17.3939,17.5288,17.3564,17.4389,911000.0
2011-11-02 15:30:00,23.26,23.31,23.17,23.21,1189900.0,17.4314,17.4688,17.3639,17.3939,1189900.0
2011-11-03 09:30:00,23.86,23.91,23.25,23.33,1705800.0,17.881,17.9185,17.4239,17.4838,1705800.0
2011-11-03 10:00:00,23.33,23.33,22.76,23.23,2278400.0,17.4838,17.4838,17.0567,17.4089,2278400.0
2011-11-03 10:30:00,23.23,23.48,23.19,23.44,1151700.0,17.4089,17.5963,17.3789,17.5663,1151700.0
2011-11-03 11:00:00,23.44,23.48,23.31,23.35,1061600.0,17.5663,17.5963,17.4688,17.4988,1061600.0
2011-11-03 11:30:00,23.36,23.4,23.15,23.17,578700.0,17.5063,17.5363,17.3489,17.3639,578700.0
2011-11-03 12:00:00,23.17,23.44,23.12,23.42,747900.0,17.3639,17.5663,17.3265,17.5513,747900.0
2011-11-03 12:30:00,23.43,23.43,23.3,23.34,792100.0,17.5588,17.5588,17.4614,17.4913,792100.0
2011-11-03 13:00:00,23.34,23.51,23.34,23.49,1459200.0,17.4913,17.6187,17.4913,17.6037,1459200.0
2011-11-03 13:30:00,23.49,23.94,23.48,23.66,1433400.0,17.6037,17.941,17.5963,17.7311,1433400.0
2011-11-03 14:00:00,23.67,23.8,23.58,23.75,1141000.0,17.7386,17.8361,17.6712,17.7986,1141000.0
2011-11-03 14:30:00,23.75,23.91,23.74,23.83,716100.0,17.7986,17.9185,17.7911,17.8585,716100.0
2011-11-03 15:00:00,23.83,24.01,23.8,24.01,829900.0,17.8585,17.9934,17.8361,17.9934,829900.0
2011-11-03 15:30:00,24.01,24.12,23.96,24.03,2024400.0,17.9934,18.0759,17.956,18.0084,2024400.0
2011-11-04 09:30:00,23.9,23.92,23.61,23.64,1253200.0,17.911,17.926,17.6937,17.7162,1253200.0
2011-11-04 10:00:00,23.65,23.65,23.34,23.35,1195200.0,17.7237,17.7237,17.4913,17.4988,1195200.0
2011-11-04 10:30:00,23.34,23.52,23.31,23.46,802300.0,17.4913,17.6262,17.4688,17.5813,802300.0
2011-11-04 11:00:00,23.46,23.55,23.33,23.45,509400.0,17.5813,17.6487,17.4838,17.5738,509400.0
2011-11-04 11:30:00,23.45,23.52,23.43,23.5,477200.0,17.5738,17.6262,17.5588,17.6112,477200.0
2011-11-04 12:00:00,23.5,23.52,23.43,23.48,366400.0,17.6112,17.6262,17.5588,17.5963,366400.0
2011-11-04 12:30:00,23.49,23.49,23.39,23.45,389600.0,17.6037,17.6037,17.5288,17.5738,389600.0
2011-11-04 13:00:00,23.45,23.52,23.42,23.5,593800.0,17.5738,17.6262,17.5513,17.6112,593800.0
2011-11-04 13:30:00,23.49,23.67,23.48,23.6,591200.0,17.6037,17.7386,17.5963,17.6862,591200.0
2011-11-04 14:00:00,23.61,23.69,23.53,23.68,471400.0,17.6937,17.7536,17.6337,17.7461,471400.0
2011-11-04 14:30:00,23.68,23.72,23.51,23.55,568200.0,17.7461,17.7761,17.6187,17.6487,568200.0
2011-11-04 15:00:00,23.55,23.56,23.48,23.52,875100.0,17.6487,17.6562,17.5963,17.6262,875100.0
2011-11-04 15:30:00,23.52,23.7,23.49,23.6,946400.0,17.6262,17.7611,17.6037,17.6862,946400.0
2011-11-07 09:30:00,23.98,24.15,23.7,24.01,1366500.0,17.971,18.0984,17.7611,17.9934,1366500.0
2011-11-07 10:00:00,24.02,24.02,23.79,23.82,738500.0,18.0009,18.0009,17.8286,17.8511,738500.0
2011-11-07 10:30:00,23.82,24.0,23.79,23.9,1090200.0,17.8511,17.9859,17.8286,17.911,1090200.0
2011-11-07 11:00:00,23.89,23.99,23.71,23.74,607000.0,17.9035,17.9785,17.7686,17.7911,607000.0
2011-11-07 11:30:00,23.75,23.78,23.65,23.69,443400.0,17.7986,17.8211,17.7237,17.7536,443400.0
2011-11-07 12:00:00,23.68,23.82,23.55,23.59,476800.0,17.7461,17.8511,17.6487,17.6787,476800.0
2011-11-07 12:30:00,23.6,23.78,23.52,23.73,781300.0,17.6862,17.8211,17.6262,17.7836,781300.0
2011-11-07 13:00:00,23.73,23.82,23.66,23.77,370000.0,17.7836,17.8511,17.7311,17.8136,370000.0
2011-11-07 13:30:00,23.77,23.85,23.62,23.85,312500.0,17.8136,17.8735,17.7012,17.8735,312500.0
2011-11-07 14:00:00,23.85,23.99,23.81,23.94,727700.0,17.8735,17.9785,17.8436,17.941,727700.0
2011-11-07 14:30:00,23.94,23.99,23.88,23.95,404700.0,17.941,17.9785,17.896,17.9485,404700.0
2011-11-07 15:00:00,23.95,23.99,23.85,23.85,529200.0,17.9485,17.9785,17.8735,17.8735,529200.0
2011-11-07 15:30:00,23.85,24.05,23.81,24.03,1363500.0,17.8735,18.0234,17.8436,18.0084,1363500.0
2011-11-08 09:30:00,24.21,24.39,24.07,24.23,1319600.0,18.1433,18.2782,18.0384,18.1583,1319600.0
2011-11-08 10:00:00,24.23,24.33,24.05,24.07,1050500.0,18.1583,18.2333,18.0234,18.0384,1050500.0
2011-11-08 10:30:00,24.07,24.27,24.0,24.16,1027500.0,18.0384,18.1883,17.9859,18.1059,1027500.0
2011-11-08 11:00:00,24.16,24.24,24.01,24.07,1192700.0,18.1059,18.1658,17.9934,18.0384,1192700.0
2011-11-08 11:30:00,24.06,24.15,23.98,24.01,943200.0,18.0309,18.0984,17.971,17.9934,943200.0
2011-11-08 12:00:00,24.01,24.16,24.0,24.07,419100.0,17.9934,18.1059,17.9859,18.0384,419100.0
2011-11-08 12:30:00,24.07,24.11,24.03,24.07,301700.0,18.0384,18.0684,18.0084,18.0384,301700.0
2011-11-08 13:00:00,24.07,24.25,24.06,24.24,703300.0,18.0384,18.1733,18.0309,18.1658,703300.0
2011-11-08 13:30:00,24.24,24.65,24.15,24.5,1734600.0,18.1658,18.4731,18.0984,18.3607,1734600.0
2011-11-08 14:00:00,24.49,24.67,24.45,24.65,1979400.0,18.3532,18.4881,18.3232,18.4731,1979400.0
2011-11-08 14:30:00,24.65,24.8,24.63,24.69,1327700.0,18.4731,18.5855,18.4581,18.503,1327700.0
2011-11-08 15:00:00,24.69,24.95,24.67,24.93,2187900.0,18.503,18.6979,18.4881,18.6829,2187900.0
2011-11-08 15:30:00,24.93,25.17,24.85,25.05,3804300.0,18.6829,18.8628,18.6229,18.7728,3804300.0
2011-11-09 09:30:00,23.07,23.57,22.52,22.62,10621100.0,17.289,17.6637,16.8768,16.9518,10621100.0
2011-11-09 10:00:00,22.62,23.07,22.61,22.79,3429700.0,16.9518,17.289,16.9443,17.0792,3429700.0
2011-11-09 10:30:00,22.79,23.09,22.78,23.02,1977100.0,17.0792,17.304,17.0717,17.2515,1977100.0
2011-11-09 11:00:00,23.02,23.22,22.95,23.07,1641200.0,17.2515,17.4014,17.1991,17.289,1641200.0
2011-11-09 11:30:00,23.07,23.08,22.91,22.92,957700.0,17.289,17.2965,17.1691,17.1766,957700.0
2011-11-09 12:00:00,22.92,22.97,22.8,22.94,1327600.0,17.1766,17.214,17.0866,17.1916,1327600.0
2011-11-09 12:30:00,22.94,23.04,22.85,22.86,971700.0,17.1916,17.2665,17.1241,17.1316,971700.0
2011-11-09 13:00:00,22.86,22.93,22.75,22.75,990900.0,17.1316,17.1841,17.0492,17.0492,990900.0
2011-11-09 13:30:00,22.75,22.91,22.73,22.78,940700.0,17.0492,17.1691,17.0342,17.0717,940700.0
2011-11-09 14:00:00,22.78,22.8,22.6,22.61,1484300.0,17.0717,17.0866,16.9368,16.9443,1484300.0
2011-11-09 14:30:00,22.61,22.62,22.5,22.54,2189900.0,16.9443,16.9518,16.8618,16.8918,2189900.0
2011-11-09 15:00:00,22.55,22.62,22.51,22.51,1073500.0,16.8993,16.9518,16.8693,16.8693,1073500.0
2011-11-09 15:30:00,22.52,22.52,22.15,22.31,3445700.0,16.8768,16.8768,16.5995,16.7194,3445700.0
2011-11-10 09:30:00,22.44,22.65,22.35,22.54,1878900.0,16.8169,16.9742,16.7494,16.8918,1878900.0
2011-11-10 10:00:00,22.54,22.61,22.41,22.46,1800900.0,16.8918,16.9443,16.7944,16.8318,1800900.0
2011-11-10 10:30:00,22.45,22.46,22.26,22.29,938500.0,16.8244,16.8318,16.682,16.7044,938500.0
2011-11-10 11:00:00,22.29,22.38,22.16,22.34,833900.0,16.7044,16.7719,16.607,16.7419,833900.0
2011-11-10 11:30:00,22.33,22.41,22.26,22.3,565200.0,16.7344,16.7944,16.682,16.7119,565200.0
2011-11-10 12:00:00,22.29,22.31,22.15,22.16,588100.0,16.7044,16.7194,16.5995,16.607,588100.0
2011-11-10 12:30:00,22.16,22.16,21.93,22.09,1262100.0,16.607,16.607,16.4347,16.5546,1262100.0
2011-11-10 13:00:00,22.09,22.31,22.03,22.19,1453700.0,16.5546,16.7194,16.5096,16.6295,1453700.0
2011-11-10 13:30:00,22.2,22.34,22.16,22.3,691400.0,16.637,16.7419,16.607,16.7119,691400.0
2011-11-10 14:00:00,22.3,22.41,22.21,22.26,620800.0,16.7119,16.7944,16.6445,16.682,620800.0
2011-11-10 14:30:00,22.25,22.38,22.23,22.25,508600.0,16.6745,16.7719,16.6595,16.6745,508600.0
2011-11-10 15:00:00,22.25,22.41,22.2,22.39,657200.0,16.6745,16.7944,16.637,16.7794,657200.0
2011-11-10 15:30:00,22.38,22.85,22.3,22.69,3225600.0,16.7719,17.1241,16.7119,17.0042,3225600.0
2011-11-11 09:30:00,22.95,23.1,22.74,22.86,1256900.0,17.1991,17.3115,17.0417,17.1316,1256900.0
2011-11-11 10:00:00,22.87,23.0,22.75,22.79,1333100.0,17.1391,17.2365,17.0492,17.0792,1333100.0
2011-11-11 10:30:00,22.79,22.81,22.76,22.77,1012400.0,17.0792,17.0941,17.0567,17.0642,1012400.0
2011-11-11 11:00:00,22.77,22.8,22.5,22.57,1484700.0,17.0642,17.0866,16.8618,16.9143,1484700.0
2011-11-11 11:30:00,22.57,22.61,22.22,22.58,2671200.0,16.9143,16.9443,16.652,16.9218,2671200.0
2011-11-11 12:00:00,22.59,22.78,22.51,22.75,1119700.0,16.9293,17.0717,16.8693,17.0492,1119700.0
2011-11-11 12:30:00,22.76,22.87,22.72,22.79,879800.0,17.0567,17.1391,17.0267,17.0792,879800.0
2011-11-11 13:00:00,22.78,22.87,22.74,22.75,731500.0,17.0717,17.1391,17.0417,17.0492,731500.0
2011-11-11 13:30:00,22.76,22.8,22.64,22.67,409800.0,17.0567,17.0866,16.9667,16.9892,409800.0
2011-11-11 14:00:00,22.68,22.69,22.58,22.66,693900.0,16.9967,17.0042,16.9218,16.9817,693900.0
2011-11-11 14:30:00,22.66,22.73,22.62,22.65,469100.0,16.9817,17.0342,16.9518,16.9742,469100.0
2011-11-11 15:00:00,22.66,22.67,22.56,22.6,425600.0,16.9817,16.9892,16.9068,16.9368,425600.0
2011-11-11 15:30:00,22.61,22.62,22.35,22.5,2234100.0,16.9443,16.9518,16.7494,16.8618,2234100.0
2011-11-14 09:30:00,22.56,22.92,22.51,22.9,1907900.0,16.9068,17.1766,16.8693,17.1616,1907900.0
2011-11-14 10:00:00,22.9,23.28,22.86,23.2,1394300.0,17.1616,17.4464,17.1316,17.3864,1394300.0
2011-11-14 10:30:00,23.19,23.21,22.84,23.08,1201200.0,17.3789,17.3939,17.1166,17.2965,1201200.0
2011-11-14 11:00:00,23.07,23.29,23.06,23.1,1155100.0,17.289,17.4539,17.2815,17.3115,1155100.0
2011-11-14 11:30:00,23.1,23.17,22.95,23.06,1106500.0,17.3115,17.3639,17.1991,17.2815,1106500.0
2011-11-14 12:00:00,23.05,23.08,22.85,22.91,1237200.0,17.274,17.2965,17.1241,17.1691,1237200.0
2011-11-14 12:30:00,22.9,22.96,22.75,22.94,1240000.0,17.1616,17.2066,17.0492,17.1916,1240000.0
2011-11-14 13:00:00,22.94,22.99,22.87,22.99,405500.0,17.1916,17.229,17.1391,17.229,405500.0
2011-11-14 13:30:00,22.98,23.05,22.86,22.9,498800.0,17.2215,17.274,17.1316,17.1616,498800.0
2011-11-14 14:00:00,22.91,23.05,22.89,23.01,291400.0,17.1691,17.274,17.1541,17.244,291400.0
2011-11-14 14:30:00,23.01,23.01,22.93,22.96,356300.0,17.244,17.244,17.1841,17.2066,356300.0
2011-11-14 15:00:00,22.96,23.03,22.93,22.99,666800.0,17.2066,17.259,17.1841,17.229,666800.0
2011-11-14 15:30:00,22.99,23.1,22.93,23.02,1451100.0,17.229,17.3115,17.1841,17.2515,1451100.0
2011-11-15 09:30:00,22.81,23.25,22.6,23.22,1407200.0,17.0941,17.4239,16.9368,17.4014,1407200.0
2011-11-15 10:00:00,23.23,23.23,22.91,23.02,743500.0,17.4089,17.4089,17.1691,17.2515,743500.0
2011-11-15 10:30:00,23.01,23.15,22.98,23.01,507300.0,17.244,17.3489,17.2215,17.244,507300.0
2011-11-15 11:00:00,23.01,23.14,22.91,22.99,824000.0,17.244,17.3414,17.1691,17.229,824000.0
2011-11-15 11:30:00,22.99,23.05,22.9,23.04,605000.0,17.229,17.274,17.1616,17.2665,605000.0
2011-11-15 12:00:00,23.04,23.07,22.91,22.96,365700.0,17.2665,17.289,17.1691,17.2066,365700.0
2011-11-15 12:30:00,22.96,23.13,22.96,23.06,365800.0,17.2066,17.334,17.2066,17.2815,365800.0
2011-11-15 13:00:00,23.06,23.25,23.06,23.23,646300.0,17.2815,17.4239,17.2815,17.4089,646300.0
2011-11-15 13:30:00,23.23,23.27,23.22,23.23,523300.0,17.4089,17.4389,17.4014,17.4089,523300.0
2011-11-15 14:00:00,23.23,23.29,23.14,23.17,367800.0,17.4089,17.4539,17.3414,17.3639,367800.0
2011-11-15 14:30:00,23.17,23.4,23.16,23.4,704700.0,17.3639,17.5363,17.3564,17.5363,704700.0
2011-11-15 15:00:00,23.39,23.52,23.39,23.52,1033400.0,17.5288,17.6262,17.5288,17.6262,1033400.0
2011-11-15 15:30:00,23.52,23.53,23.34,23.36,2053000.0,17.6262,17.6337,17.4913,17.5063,2053000.0
2011-11-16 09:30:00,23.24,23.35,23.05,23.17,622500.0,17.4164,17.4988,17.274,17.3639,622500.0
2011-11-16 10:00:00,23.17,23.2,23.03,23.14,585300.0,17.3639,17.3864,17.259,17.3414,585300.0
2011-11-16 10:30:00,23.14,23.34,23.1,23.3,370000.0,17.3414,17.4913,17.3115,17.4614,370000.0
2011-11-16 11:00:00,23.3,23.35,23.23,23.33,345200.0,17.4614,17.4988,17.4089,17.4838,345200.0
2011-11-16 11:30:00,23.32,23.33,23.14,23.2,257400.0,17.4763,17.4838,17.3414,17.3864,257400.0
2011-11-16 12:00:00,23.2,23.24,23.18,23.18,194000.0,17.3864,17.4164,17.3714,17.3714,194000.0
2011-11-16 12:30:00,23.19,23.24,23.15,23.17,236500.0,17.3789,17.4164,17.3489,17.3639,236500.0
2011-11-16 13:00:00,23.17,23.29,23.16,23.25,248900.0,17.3639,17.4539,17.3564,17.4239,248900.0
2011-11-16 13:30:00,23.25,23.35,23.23,23.24,357000.0,17.4239,17.4988,17.4089,17.4164,357000.0
2011-11-16 14:00:00,23.24,23.24,23.1,23.1,540400.0,17.4164,17.4164,17.3115,17.3115,540400.0
2011-11-16 14:30:00,23.1,23.13,22.97,23.07,723400.0,17.3115,17.334,17.214,17.289,723400.0
2011-11-16 15:00:00,23.07,23.11,22.84,22.85,1170300.0,17.289,17.319,17.1166,17.1241,1170300.0
2011-11-16 15:30:00,22.85,22.88,22.62,22.64,3050400.0,17.1241,17.1466,16.9518,16.9667,3050400.0
2011-11-17 09:30:00,22.72,22.75,22.47,22.71,1311200.0,17.0267,17.0492,16.8393,17.0192,1311200.0
2011-11-17 10:00:00,22.71,22.71,22.24,22.4,1509300.0,17.0192,17.0192,16.667,16.7869,1509300.0
2011-11-17 10:30:00,22.4,22.48,22.32,22.35,607900.0,16.7869,16.8468,16.7269,16.7494,607900.0
2011-11-17 11:00:00,22.35,22.4,22.32,22.34,471800.0,16.7494,16.7869,16.7269,16.7419,471800.0
2011-11-17 11:30:00,22.33,22.43,22.33,22.41,488100.0,16.7344,16.8094,16.7344,16.7944,488100.0
2011-11-17 12:00:00,22.4,22.43,22.0,22.0,813800.0,16.7869,16.8094,16.4871,16.4871,813800.0
2011-11-17 12:30:00,22.0,22.01,21.73,21.94,784400.0,16.4871,16.4946,16.2848,16.4422,784400.0
2011-11-17 13:00:00,21.94,21.99,21.78,21.84,757300.0,16.4422,16.4796,16.3222,16.3672,757300.0
2011-11-17 13:30:00,21.85,21.85,21.56,21.71,1064100.0,16.3747,16.3747,16.1574,16.2698,1064100.0
2011-11-17 14:00:00,21.71,21.79,21.65,21.76,885300.0,16.2698,16.3297,16.2248,16.3073,885300.0
2011-11-17 14:30:00,21.76,21.89,21.7,21.8,750200.0,16.3073,16.4047,16.2623,16.3372,750200.0
2011-11-17 15:00:00,21.8,21.88,21.74,21.75,913600.0,16.3372,16.3972,16.2923,16.2998,913600.0
2011-11-17 15:30:00,21.74,21.8,21.62,21.78,1447500.0,16.2923,16.3372,16.2023,16.3222,1447500.0
2011-11-18 09:30:00,22.01,22.18,21.75,21.85,1001600.0,16.4946,16.622,16.2998,16.3747,1001600.0
2011-11-18 10:00:00,21.85,21.9,21.65,21.76,597300.0,16.3747,16.4122,16.2248,16.3073,597300.0
2011-11-18 10:30:00,21.77,21.97,21.75,21.89,430400.0,16.3148,16.4646,16.2998,16.4047,430400.0
2011-11-18 11:00:00,21.89,21.99,21.88,21.88,398900.0,16.4047,16.4796,16.3972,16.3972,398900.0
2011-11-18 11:30:00,21.88,21.89,21.72,21.78,241300.0,16.3972,16.4047,16.2773,16.3222,241300.0
2011-11-18 12:00:00,21.78,21.82,21.64,21.81,390600.0,16.3222,16.3522,16.2173,16.3447,390600.0
2011-11-18 12:30:00,21.8,21.89,21.77,21.81,309700.0,16.3372,16.4047,16.3148,16.3447,309700.0
2011-11-18 13:00:00,21.81,21.86,21.78,21.82,197300.0,16.3447,16.3822,16.3222,16.3522,197300.0
2011-11-18 13:30:00,21.82,21.86,21.76,21.8,216500.0,16.3522,16.3822,16.3073,16.3372,216500.0
2011-11-18 14:00:00,21.78,21.81,21.68,21.72,376500.0,16.3222,16.3447,16.2473,16.2773,376500.0
2011-11-18 14:30:00,21.71,21.8,21.69,21.71,432600.0,16.2698,16.3372,16.2548,16.2698,432600.0
2011-11-18 15:00:00,21.71,21.74,21.62,21.73,522300.0,16.2698,16.2923,16.2023,16.2848,522300.0
2011-11-18 15:30:00,21.73,21.79,21.66,21.7,1241600.0,16.2848,16.3297,16.2323,16.2623,1241600.0
2011-11-21 09:30:00,21.1,21.16,20.59,20.71,1832600.0,15.8126,15.8576,15.4304,15.5204,1832600.0
2011-11-21 10:00:00,20.72,20.87,20.71,20.8,871600.0,15.5279,15.6403,15.5204,15.5878,871600.0
2011-11-21 10:30:00,20.8,20.83,20.7,20.73,796800.0,15.5878,15.6103,15.5129,15.5354,796800.0
2011-11-21 11:00:00,20.74,20.79,20.67,20.74,936400.0,15.5429,15.5803,15.4904,15.5429,936400.0
2011-11-21 11:30:00,20.74,20.78,20.54,20.76,943300.0,15.5429,15.5728,15.393,15.5578,943300.0
2011-11-21 12:00:00,20.77,20.8,20.72,20.73,530600.0,15.5653,15.5878,15.5279,15.5354,530600.0
2011-11-21 12:30:00,20.73,20.85,20.71,20.83,461300.0,15.5354,15.6253,15.5204,15.6103,461300.0
2011-11-21 13:00:00,20.83,20.96,20.82,20.86,369000.0,15.6103,15.7077,15.6028,15.6328,369000.0
2011-11-21 13:30:00,20.85,20.86,20.66,20.76,795400.0,15.6253,15.6328,15.4829,15.5578,795400.0
2011-11-21 14:00:00,20.76,21.13,20.69,21.01,1046400.0,15.5578,15.8351,15.5054,15.7452,1046400.0
2011-11-21 14:30:00,21.01,21.14,21.01,21.01,484800.0,15.7452,15.8426,15.7452,15.7452,484800.0
2011-11-21 15:00:00,21.02,21.16,20.91,21.13,510700.0,15.7527,15.8576,15.6703,15.8351,510700.0
2011-11-21 15:30:00,21.13,21.18,21.04,21.05,1045500.0,15.8351,15.8726,15.7677,15.7752,1045500.0
2011-11-22 09:30:00,20.92,21.12,20.8,20.98,653300.0,15.6777,15.8276,15.5878,15.7227,653300.0
2011-11-22 10:00:00,20.98,21.05,20.85,21.03,416400.0,15.7227,15.7752,15.6253,15.7602,416400.0
2011-11-22 10:30:00,21.03,21.04,20.9,20.91,655500.0,15.7602,15.7677,15.6628,15.6703,655500.0
2011-11-22 11:00:00,20.91,21.02,20.84,20.87,610900.0,15.6703,15.7527,15.6178,15.6403,610900.0
2011-11-22 11:30:00,20.87,20.87,20.74,20.82,513300.0,15.6403,15.6403,15.5429,15.6028,513300.0
2011-11-22 12:00:00,20.82,21.01,20.81,20.89,484000.0,15.6028,15.7452,15.5953,15.6553,484000.0
2011-11-22 12:30:00,20.88,20.96,20.86,20.96,225800.0,15.6478,15.7077,15.6328,15.7077,225800.0
2011-11-22 13:00:00,20.96,21.06,20.92,21.0,345900.0,15.7077,15.7827,15.6777,15.7377,345900.0
2011-11-22 13:30:00,21.01,21.05,20.91,20.91,239900.0,15.7452,15.7752,15.6703,15.6703,239900.0
2011-11-22 14:00:00,20.91,20.97,20.79,20.86,439500.0,15.6703,15.7152,15.5803,15.6328,439500.0
2011-11-22 14:30:00,20.85,20.88,20.75,20.75,631800.0,15.6253,15.6478,15.5503,15.5503,631800.0
2011-11-22 15:00:00,20.75,20.81,20.7,20.77,554000.0,15.5503,15.5953,15.5129,15.5653,554000.0
2011-11-22 15:30:00,20.78,20.84,20.73,20.75,1079800.0,15.5728,15.6178,15.5354,15.5503,1079800.0
2011-11-23 09:30:00,20.48,20.69,20.33,20.34,745600.0,15.348,15.5054,15.2356,15.2431,745600.0
2011-11-23 10:00:00,20.33,20.34,20.14,20.19,993700.0,15.2356,15.2431,15.0932,15.1307,993700.0
2011-11-23 10:30:00,20.18,20.25,20.12,20.2,1426600.0,15.1232,15.1756,15.0782,15.1382,1426600.0
2011-11-23 11:00:00,20.21,20.25,20.15,20.2,1075300.0,15.1457,15.1756,15.1007,15.1382,1075300.0
2011-11-23 11:30:00,20.21,20.25,20.06,20.22,625200.0,15.1457,15.1756,15.0333,15.1532,625200.0
2011-11-23 12:00:00,20.22,20.33,20.2,20.31,551200.0,15.1532,15.2356,15.1382,15.2206,551200.0
2011-11-23 12:30:00,20.3,20.41,20.27,20.39,356300.0,15.2131,15.2955,15.1906,15.2806,356300.0
2011-11-23 13:00:00,20.39,20.41,20.3,20.37,190600.0,15.2806,15.2955,15.2131,15.2656,190600.0
2011-11-23 13:30:00,20.37,20.4,20.28,20.29,254100.0,15.2656,15.2881,15.1981,15.2056,254100.0
2011-11-23 14:00:00,20.29,20.3,20.17,20.19,504600.0,15.2056,15.2131,15.1157,15.1307,504600.0
2011-11-23 14:30:00,20.2,20.32,20.18,20.28,459500.0,15.1382,15.2281,15.1232,15.1981,459500.0
2011-11-23 15:00:00,20.27,20.42,20.26,20.32,652700.0,15.1906,15.303,15.1831,15.2281,652700.0
2011-11-23 15:30:00,20.32,20.49,20.24,20.25,1230500.0,15.2281,15.3555,15.1681,15.1756,1230500.0
2011-11-25 09:30:00,20.2,20.68,20.2,20.49,499400.0,15.1382,15.4979,15.1382,15.3555,499400.0
2011-11-25 10:00:00,20.48,20.68,20.48,20.62,490100.0,15.348,15.4979,15.348,15.4529,490100.0
2011-11-25 10:30:00,20.61,20.71,20.58,20.63,251900.0,15.4454,15.5204,15.4229,15.4604,251900.0
2011-11-25 11:00:00,20.63,20.65,20.51,20.51,254500.0,15.4604,15.4754,15.3705,15.3705,254500.0
2011-11-25 11:30:00,20.51,20.55,20.35,20.43,298500.0,15.3705,15.4005,15.2506,15.3105,298500.0
2011-11-25 12:00:00,20.44,20.5,20.41,20.49,270600.0,15.318,15.363,15.2955,15.3555,270600.0
2011-11-25 12:30:00,20.49,20.54,20.34,20.35,563700.0,15.3555,15.393,15.2431,15.2506,563700.0
2011-11-28 09:30:00,20.95,21.43,20.9,21.12,1453100.0,15.7002,16.06,15.6628,15.8276,1453100.0
2011-11-28 10:00:00,21.11,21.15,20.86,20.94,1337700.0,15.8201,15.8501,15.6328,15.6927,1337700.0
2011-11-28 10:30:00,20.94,21.09,20.87,20.97,574300.0,15.6927,15.8051,15.6403,15.7152,574300.0
2011-11-28 11:00:00,20.97,21.14,20.97,21.08,515600.0,15.7152,15.8426,15.7152,15.7977,515600.0
2011-11-28 11:30:00,21.09,21.11,21.02,21.03,410700.0,15.8051,15.8201,15.7527,15.7602,410700.0
2011-11-28 12:00:00,21.04,21.04,20.95,21.01,322100.0,15.7677,15.7677,15.7002,15.7452,322100.0
2011-11-28 12:30:00,21.01,21.02,20.94,20.94,285600.0,15.7452,15.7527,15.6927,15.6927,285600.0
2011-11-28 13:00:00,20.95,21.05,20.9,21.02,247800.0,15.7002,15.7752,15.6628,15.7527,247800.0
2011-11-28 13:30:00,21.03,21.04,20.95,20.98,300400.0,15.7602,15.7677,15.7002,15.7227,300400.0
2011-11-28 14:00:00,20.97,21.04,20.92,20.93,314700.0,15.7152,15.7677,15.6777,15.6852,314700.0
2011-11-28 14:30:00,20.94,20.99,20.88,20.89,390000.0,15.6927,15.7302,15.6478,15.6553,390000.0
2011-11-28 15:00:00,20.89,20.91,20.67,20.75,639700.0,15.6553,15.6703,15.4904,15.5503,639700.0
2011-11-28 15:30:00,20.76,20.82,20.65,20.75,1514100.0,15.5578,15.6028,15.4754,15.5503,1514100.0
2011-11-29 09:30:00,20.73,20.85,20.47,20.58,649700.0,15.5354,15.6253,15.3405,15.4229,649700.0
2011-11-29 10:00:00,20.58,20.85,20.57,20.7,571100.0,15.4229,15.6253,15.4155,15.5129,571100.0
2011-11-29 10:30:00,20.7,20.71,20.47,20.51,407400.0,15.5129,15.5204,15.3405,15.3705,407400.0
2011-11-29 11:00:00,20.51,20.58,20.43,20.52,408700.0,15.3705,15.4229,15.3105,15.378,408700.0
2011-11-29 11:30:00,20.53,20.65,20.52,20.56,331000.0,15.3855,15.4754,15.378,15.408,331000.0
2011-11-29 12:00:00,20.56,20.66,20.55,20.58,253000.0,15.408,15.4829,15.4005,15.4229,253000.0
2011-11-29 12:30:00,20.59,20.59,20.47,20.52,251100.0,15.4304,15.4304,15.3405,15.378,251100.0
2011-11-29 13:00:00,20.53,20.54,20.38,20.43,633500.0,15.3855,15.393,15.2731,15.3105,633500.0
2011-11-29 13:30:00,20.44,20.45,20.34,20.4,401000.0,15.318,15.3255,15.2431,15.2881,401000.0
2011-11-29 14:00:00,20.39,20.45,20.3,20.37,503100.0,15.2806,15.3255,15.2131,15.2656,503100.0
2011-11-29 14:30:00,20.37,20.44,20.35,20.4,341300.0,15.2656,15.318,15.2506,15.2881,341300.0
2011-11-29 15:00:00,20.4,20.54,20.39,20.42,488100.0,15.2881,15.393,15.2806,15.303,488100.0
2011-11-29 15:30:00,20.42,20.44,20.3,20.31,1567400.0,15.303,15.318,15.2131,15.2206,1567400.0
2011-11-30 09:30:00,21.07,21.27,20.97,21.16,1442000.0,15.7902,15.94,15.7152,15.8576,1442000.0
2011-11-30 10:00:00,21.16,21.18,20.94,21.09,898800.0,15.8576,15.8726,15.6927,15.8051,898800.0
2011-11-30 10:30:00,21.08,21.21,21.07,21.17,852200.0,15.7977,15.8951,15.7902,15.8651,852200.0
2011-11-30 11:00:00,21.18,21.25,21.14,21.19,646700.0,15.8726,15.9251,15.8426,15.8801,646700.0
2011-11-30 11:30:00,21.2,21.25,21.07,21.12,549800.0,15.8876,15.9251,15.7902,15.8276,549800.0
2011-11-30 12:00:00,21.13,21.14,21.07,21.1,534900.0,15.8351,15.8426,15.7902,15.8126,534900.0
2011-11-30 12:30:00,21.11,21.15,21.1,21.12,497200.0,15.8201,15.8501,15.8126,15.8276,497200.0
2011-11-30 13:00:00,21.13,21.16,21.07,21.07,353800.0,15.8351,15.8576,15.7902,15.7902,353800.0
2011-11-30 13:30:00,21.07,21.1,20.94,20.96,624600.0,15.7902,15.8126,15.6927,15.7077,624600.0
2011-11-30 14:00:00,20.96,21.14,20.96,21.14,570100.0,15.7077,15.8426,15.7077,15.8426,570100.0
2011-11-30 14:30:00,21.14,21.14,20.99,21.01,669000.0,15.8426,15.8426,15.7302,15.7452,669000.0
2011-11-30 15:00:00,21.01,21.18,20.96,21.18,569900.0,15.7452,15.8726,15.7077,15.8726,569900.0
2011-11-30 15:30:00,21.18,21.31,21.17,21.3,1604900.0,15.8726,15.97,15.8651,15.9625,1604900.0
2011-12-01 09:30:00,21.21,21.77,21.18,21.65,1447300.0,15.8951,16.3148,15.8726,16.2248,1447300.0
2011-12-01 10:00:00,21.63,21.69,21.42,21.59,1685700.0,16.2098,16.2548,16.0525,16.1799,1685700.0
2011-12-01 10:30:00,21.6,21.63,21.34,21.35,1071900.0,16.1874,16.2098,15.9925,16.0,1071900.0
2011-12-01 11:00:00,21.34,21.34,21.05,21.13,824300.0,15.9925,15.9925,15.7752,15.8351,824300.0
2011-12-01 11:30:00,21.14,21.15,20.99,21.11,878200.0,15.8426,15.8501,15.7302,15.8201,878200.0
2011-12-01 12:00:00,21.1,21.21,21.04,21.08,715400.0,15.8126,15.8951,15.7677,15.7977,715400.0
2011-12-01 12:30:00,21.08,21.11,20.95,20.98,548300.0,15.7977,15.8201,15.7002,15.7227,548300.0
2011-12-01 13:00:00,20.99,21.01,20.93,20.96,517800.0,15.7302,15.7452,15.6852,15.7077,517800.0
2011-12-01 13:30:00,20.96,21.1,20.94,21.09,1029500.0,15.7077,15.8126,15.6927,15.8051,1029500.0
2011-12-01 14:00:00,21.1,21.1,21.0,21.01,536900.0,15.8126,15.8126,15.7377,15.7452,536900.0
2011-12-01 14:30:00,21.01,21.01,20.95,20.95,693600.0,15.7452,15.7452,15.7002,15.7002,693600.0
2011-12-01 15:00:00,20.95,21.06,20.93,21.05,475400.0,15.7002,15.7827,15.6852,15.7752,475400.0
2011-12-01 15:30:00,21.05,21.11,20.95,20.98,1190100.0,15.7752,15.8201,15.7002,15.7227,1190100.0
2011-12-02 09:30:00,21.35,21.35,21.13,21.25,1151200.0,16.0,16.0,15.8351,15.9251,1151200.0
2011-12-02 10:00:00,21.24,21.48,21.2,21.45,1246400.0,15.9176,16.0974,15.8876,16.0749,1246400.0
2011-12-02 10:30:00,21.46,21.73,21.41,21.56,1399300.0,16.0824,16.2848,16.045,16.1574,1399300.0
2011-12-02 11:00:00,21.55,21.61,21.31,21.61,833800.0,16.1499,16.1948,15.97,16.1948,833800.0
2011-12-02 11:30:00,21.61,21.64,21.34,21.45,735400.0,16.1948,16.2173,15.9925,16.0749,735400.0
2011-12-02 12:00:00,21.45,21.46,21.34,21.41,387800.0,16.0749,16.0824,15.9925,16.045,387800.0
2011-12-02 12:30:00,21.41,21.5,21.4,21.47,241400.0,16.045,16.1124,16.0375,16.0899,241400.0
2011-12-02 13:00:00,21.46,21.56,21.41,21.52,659200.0,16.0824,16.1574,16.045,16.1274,659200.0
2011-12-02 13:30:00,21.52,21.55,21.42,21.46,495300.0,16.1274,16.1499,16.0525,16.0824,495300.0
2011-12-02 14:00:00,21.45,21.5,21.4,21.44,430400.0,16.0749,16.1124,16.0375,16.0674,430400.0
2011-12-02 14:30:00,21.44,21.48,21.36,21.36,257800.0,16.0674,16.0974,16.0075,16.0075,257800.0
2011-12-02 15:00:00,21.36,21.43,21.33,21.37,400600.0,16.0075,16.06,15.985,16.015,400600.0
2011-12-02 15:30:00,21.37,21.42,21.22,21.3,1071600.0,16.015,16.0525,15.9026,15.9625,1071600.0
2011-12-05 09:30:00,21.52,21.99,21.52,21.88,1584900.0,16.1274,16.4796,16.1274,16.3972,1584900.0
2011-12-05 10:00:00,21.87,21.9,21.74,21.88,1069900.0,16.3897,16.4122,16.2923,16.3972,1069900.0
2011-12-05 10:30:00,21.89,21.95,21.78,21.82,1241500.0,16.4047,16.4496,16.3222,16.3522,1241500.0
2011-12-05 11:00:00,21.82,21.89,21.8,21.85,510900.0,16.3522,16.4047,16.3372,16.3747,510900.0
2011-12-05 11:30:00,21.84,21.86,21.82,21.84,532700.0,16.3672,16.3822,16.3522,16.3672,532700.0
2011-12-05 12:00:00,21.85,21.89,21.83,21.83,400200.0,16.3747,16.4047,16.3597,16.3597,400200.0
2011-12-05 12:30:00,21.83,21.9,21.82,21.88,426700.0,16.3597,16.4122,16.3522,16.3972,426700.0
2011-12-05 13:00:00,21.89,21.95,21.86,21.89,587500.0,16.4047,16.4496,16.3822,16.4047,587500.0
2011-12-05 13:30:00,21.9,21.91,21.55,21.62,751800.0,16.4122,16.4197,16.1499,16.2023,751800.0
2011-12-05 14:00:00,21.61,21.68,21.51,21.66,457800.0,16.1948,16.2473,16.1199,16.2323,457800.0
2011-12-05 14:30:00,21.67,21.67,21.58,21.65,312900.0,16.2398,16.2398,16.1724,16.2248,312900.0
2011-12-05 15:00:00,21.65,21.68,21.43,21.5,629500.0,16.2248,16.2473,16.06,16.1124,629500.0
2011-12-05 15:30:00,21.5,21.62,21.44,21.6,978400.0,16.1124,16.2023,16.0674,16.1874,978400.0
2011-12-06 09:30:00,21.6,21.66,21.4,21.49,707100.0,16.1874,16.2323,16.0375,16.1049,707100.0
2011-12-06 10:00:00,21.5,21.54,21.34,21.44,1305200.0,16.1124,16.1424,15.9925,16.0674,1305200.0
2011-12-06 10:30:00,21.44,21.55,21.44,21.5,471800.0,16.0674,16.1499,16.0674,16.1124,471800.0
2011-12-06 11:00:00,21.5,21.54,21.33,21.38,755400.0,16.1124,16.1424,15.985,16.0225,755400.0
2011-12-06 11:30:00,21.38,21.4,21.28,21.34,573200.0,16.0225,16.0375,15.9475,15.9925,573200.0
2011-12-06 12:00:00,21.34,21.38,21.28,21.3,362200.0,15.9925,16.0225,15.9475,15.9625,362200.0
2011-12-06 12:30:00,21.3,21.42,21.3,21.4,279700.0,15.9625,16.0525,15.9625,16.0375,279700.0
2011-12-06 13:00:00,21.4,21.47,21.33,21.39,284500.0,16.0375,16.0899,15.985,16.03,284500.0
2011-12-06 13:30:00,21.4,21.48,21.36,21.46,333200.0,16.0375,16.0974,16.0075,16.0824,333200.0
2011-12-06 14:00:00,21.45,21.52,21.42,21.51,603900.0,16.0749,16.1274,16.0525,16.1199,603900.0
2011-12-06 14:30:00,21.52,21.72,21.51,21.71,1174300.0,16.1274,16.2773,16.1199,16.2698,1174300.0
2011-12-06 15:00:00,21.72,21.88,21.66,21.76,1357100.0,16.2773,16.3972,16.2323,16.3073,1357100.0
2011-12-06 15:30:00,21.76,21.79,21.68,21.68,1647500.0,16.3073,16.3297,16.2473,16.2473,1647500.0
2011-12-07 09:30:00,21.62,21.73,21.5,21.65,911900.0,16.2023,16.2848,16.1124,16.2248,911900.0
2011-12-07 10:00:00,21.66,21.67,21.52,21.56,511800.0,16.2323,16.2398,16.1274,16.1574,511800.0
2011-12-07 10:30:00,21.56,21.69,21.48,21.66,810400.0,16.1574,16.2548,16.0974,16.2323,810400.0
2011-12-07 11:00:00,21.67,21.71,21.6,21.67,476400.0,16.2398,16.2698,16.1874,16.2398,476400.0
2011-12-07 11:30:00,21.68,21.83,21.67,21.83,589100.0,16.2473,16.3597,16.2398,16.3597,589100.0
2011-12-07 12:00:00,21.82,22.01,21.82,21.99,628200.0,16.3522,16.4946,16.3522,16.4796,628200.0
2011-12-07 12:30:00,21.98,22.11,21.94,22.06,671500.0,16.4721,16.5696,16.4422,16.5321,671500.0
2011-12-07 13:00:00,22.06,22.06,21.92,21.98,459300.0,16.5321,16.5321,16.4272,16.4721,459300.0
2011-12-07 13:30:00,21.97,21.98,21.9,21.96,348500.0,16.4646,16.4721,16.4122,16.4571,348500.0
2011-12-07 14:00:00,21.96,21.96,21.79,21.87,544800.0,16.4571,16.4571,16.3297,16.3897,544800.0
2011-12-07 14:30:00,21.87,21.96,21.78,21.88,718600.0,16.3897,16.4571,16.3222,16.3972,718600.0
2011-12-07 15:00:00,21.88,22.03,21.84,21.99,713800.0,16.3972,16.5096,16.3672,16.4796,713800.0
2011-12-07 15:30:00,21.99,22.02,21.91,21.94,1385600.0,16.4796,16.5021,16.4197,16.4422,1385600.0
2011-12-08 09:30:00,21.76,21.76,21.51,21.62,641400.0,16.3073,16.3073,16.1199,16.2023,641400.0
2011-12-08 10:00:00,21.62,21.64,21.52,21.53,837100.0,16.2023,16.2173,16.1274,16.1349,837100.0
2011-12-08 10:30:00,21.54,21.73,21.53,21.56,836100.0,16.1424,16.2848,16.1349,16.1574,836100.0
2011-12-08 11:00:00,21.55,21.55,21.4,21.41,709200.0,16.1499,16.1499,16.0375,16.045,709200.0
2011-12-08 11:30:00,21.42,21.46,21.13,21.34,1211500.0,16.0525,16.0824,15.8351,15.9925,1211500.0
2011-12-08 12:00:00,21.35,21.53,21.29,21.41,1520900.0,16.0,16.1349,15.955,16.045,1520900.0
2011-12-08 12:30:00,21.4,21.4,21.28,21.36,488600.0,16.0375,16.0375,15.9475,16.0075,488600.0
2011-12-08 13:00:00,21.35,21.36,21.14,21.27,562200.0,16.0,16.0075,15.8426,15.94,562200.0
2011-12-08 13:30:00,21.26,21.33,21.2,21.27,412600.0,15.9326,15.985,15.8876,15.94,412600.0
2011-12-08 14:00:00,21.26,21.27,21.12,21.14,608500.0,15.9326,15.94,15.8276,15.8426,608500.0
2011-12-08 14:30:00,21.14,21.16,20.85,20.9,810500.0,15.8426,15.8576,15.6253,15.6628,810500.0
2011-12-08 15:00:00,20.9,21.19,20.89,21.09,491500.0,15.6628,15.8801,15.6553,15.8051,491500.0
2011-12-08 15:30:00,21.1,21.3,20.9,20.96,1515600.0,15.8126,15.9625,15.6628,15.7077,1515600.0
2011-12-09 09:30:00,21.09,21.32,21.07,21.26,1005600.0,15.8051,15.9775,15.7902,15.9326,1005600.0
2011-12-09 10:00:00,21.26,21.38,21.13,21.18,698000.0,15.9326,16.0225,15.8351,15.8726,698000.0
2011-12-09 10:30:00,21.19,21.25,21.06,21.25,526800.0,15.8801,15.9251,15.7827,15.9251,526800.0
2011-12-09 11:00:00,21.25,21.35,21.25,21.3,370300.0,15.9251,16.0,15.9251,15.9625,370300.0
2011-12-09 11:30:00,21.3,21.37,21.28,21.28,250800.0,15.9625,16.015,15.9475,15.9475,250800.0
2011-12-09 12:00:00,21.28,21.37,21.19,21.31,311000.0,15.9475,16.015,15.8801,15.97,311000.0
2011-12-09 12:30:00,21.31,21.4,21.31,21.36,259200.0,15.97,16.0375,15.97,16.0075,259200.0
2011-12-09 13:00:00,21.36,21.4,21.32,21.39,192700.0,16.0075,16.0375,15.9775,16.03,192700.0
2011-12-09 13:30:00,21.38,21.4,21.31,21.32,321300.0,16.0225,16.0375,15.97,15.9775,321300.0
2011-12-09 14:00:00,21.31,21.37,21.28,21.33,324800.0,15.97,16.015,15.9475,15.985,324800.0
2011-12-09 14:30:00,21.33,21.35,21.25,21.26,329600.0,15.985,16.0,15.9251,15.9326,329600.0
2011-12-09 15:00:00,21.26,21.27,21.17,21.25,377100.0,15.9326,15.94,15.8651,15.9251,377100.0
2011-12-09 15:30:00,21.25,21.26,21.14,21.16,1015700.0,15.9251,15.9326,15.8426,15.8576,1015700.0
2011-12-12 09:30:00,20.66,20.9,20.56,20.78,925400.0,15.4829,15.6628,15.408,15.5728,925400.0
2011-12-12 10:00:00,20.77,20.87,20.72,20.77,442400.0,15.5653,15.6403,15.5279,15.5653,442400.0
2011-12-12 10:30:00,20.76,20.78,20.68,20.72,381600.0,15.5578,15.5728,15.4979,15.5279,381600.0
2011-12-12 11:00:00,20.71,20.76,20.59,20.73,428200.0,15.5204,15.5578,15.4304,15.5354,428200.0
2011-12-12 11:30:00,20.74,20.76,20.6,20.61,331500.0,15.5429,15.5578,15.4379,15.4454,331500.0
2011-12-12 12:00:00,20.6,20.62,20.57,20.6,294900.0,15.4379,15.4529,15.4155,15.4379,294900.0
2011-12-12 12:30:00,20.59,20.67,20.57,20.66,270800.0,15.4304,15.4904,15.4155,15.4829,270800.0
2011-12-12 13:00:00,20.67,20.68,20.57,20.6,344300.0,15.4904,15.4979,15.4155,15.4379,344300.0
2011-12-12 13:30:00,20.61,20.68,20.6,20.66,305000.0,15.4454,15.4979,15.4379,15.4829,305000.0
2011-12-12 14:00:00,20.67,20.72,20.61,20.7,467500.0,15.4904,15.5279,15.4454,15.5129,467500.0
2011-12-12 14:30:00,20.7,20.7,20.61,20.64,267100.0,15.5129,15.5129,15.4454,15.4679,267100.0
2011-12-12 15:00:00,20.65,20.67,20.6,20.66,396900.0,15.4754,15.4904,15.4379,15.4829,396900.0
2011-12-12 15:30:00,20.66,20.84,20.65,20.81,1168200.0,15.4829,15.6178,15.4754,15.5953,1168200.0
2011-12-13 09:30:00,20.97,21.0,20.8,20.83,919800.0,15.7152,15.7377,15.5878,15.6103,919800.0
2011-12-13 10:00:00,20.84,20.88,20.64,20.68,628500.0,15.6178,15.6478,15.4679,15.4979,628500.0
2011-12-13 10:30:00,20.69,20.76,20.5,20.53,929100.0,15.5054,15.5578,15.363,15.3855,929100.0
2011-12-13 11:00:00,20.52,20.56,20.42,20.51,924100.0,15.378,15.408,15.303,15.3705,924100.0
2011-12-13 11:30:00,20.51,20.56,20.4,20.43,705000.0,15.3705,15.408,15.2881,15.3105,705000.0
2011-12-13 12:00:00,20.44,20.46,20.35,20.38,449700.0,15.318,15.333,15.2506,15.2731,449700.0
2011-12-13 12:30:00,20.38,20.46,20.36,20.46,462700.0,15.2731,15.333,15.2581,15.333,462700.0
2011-12-13 13:00:00,20.45,20.62,20.41,20.57,625000.0,15.3255,15.4529,15.2955,15.4155,625000.0
2011-12-13 13:30:00,20.57,20.57,20.44,20.46,456800.0,15.4155,15.4155,15.318,15.333,456800.0
2011-12-13 14:00:00,20.46,20.48,20.28,20.32,626500.0,15.333,15.348,15.1981,15.2281,626500.0
2011-12-13 14:30:00,20.33,20.34,20.15,20.28,803100.0,15.2356,15.2431,15.1007,15.1981,803100.0
2011-12-13 15:00:00,20.28,20.32,20.02,20.03,1172300.0,15.1981,15.2281,15.0033,15.0108,1172300.0
2011-12-13 15:30:00,20.03,20.13,19.95,20.12,2171800.0,15.0108,15.0857,14.9508,15.0782,2171800.0
2011-12-14 09:30:00,19.95,20.01,19.79,19.93,1238000.0,14.9508,14.9958,14.8309,14.9358,1238000.0
2011-12-14 10:00:00,19.92,19.95,19.76,19.87,1048600.0,14.9283,14.9508,14.8084,14.8909,1048600.0
2011-12-14 10:30:00,19.87,19.92,19.86,19.87,754300.0,14.8909,14.9283,14.8834,14.8909,754300.0
2011-12-14 11:00:00,19.86,19.87,19.63,19.68,1126000.0,14.8834,14.8909,14.711,14.7485,1126000.0
2011-12-14 11:30:00,19.68,19.68,19.51,19.59,1049900.0,14.7485,14.7485,14.6211,14.681,1049900.0
2011-12-14 12:00:00,19.58,19.62,19.5,19.56,844400.0,14.6735,14.7035,14.6136,14.6585,844400.0
2011-12-14 12:30:00,19.57,19.74,19.56,19.61,790600.0,14.666,14.7934,14.6585,14.696,790600.0
2011-12-14 13:00:00,19.61,19.71,19.54,19.69,944800.0,14.696,14.771,14.6436,14.756,944800.0
2011-12-14 13:30:00,19.7,19.7,19.44,19.45,671000.0,14.7635,14.7635,14.5686,14.5761,671000.0
2011-12-14 14:00:00,19.46,19.51,19.44,19.5,591600.0,14.5836,14.6211,14.5686,14.6136,591600.0
2011-12-14 14:30:00,19.5,19.56,19.45,19.49,821800.0,14.6136,14.6585,14.5761,14.6061,821800.0
2011-12-14 15:00:00,19.49,19.77,19.48,19.59,1672800.0,14.6061,14.8159,14.5986,14.681,1672800.0
2011-12-14 15:30:00,19.59,19.62,19.42,19.45,2241100.0,14.681,14.7035,14.5536,14.5761,2241100.0
2011-12-15 09:30:00,19.76,19.9,19.64,19.69,1276600.0,14.8084,14.9133,14.7185,14.756,1276600.0
2011-12-15 10:00:00,19.7,19.78,19.61,19.61,802600.0,14.7635,14.8234,14.696,14.696,802600.0
2011-12-15 10:30:00,19.61,19.74,19.51,19.7,745800.0,14.696,14.7934,14.6211,14.7635,745800.0
2011-12-15 11:00:00,19.7,19.9,19.7,19.89,563500.0,14.7635,14.9133,14.7635,14.9059,563500.0
2011-12-15 11:30:00,19.88,19.93,19.84,19.88,725400.0,14.8984,14.9358,14.8684,14.8984,725400.0
2011-12-15 12:00:00,19.87,20.18,19.85,20.1,823600.0,14.8909,15.1232,14.8759,15.0632,823600.0
2011-12-15 12:30:00,20.1,20.1,19.89,19.92,569500.0,15.0632,15.0632,14.9059,14.9283,569500.0
2011-12-15 13:00:00,19.91,20.07,19.91,20.01,260200.0,14.9208,15.0407,14.9208,14.9958,260200.0
2011-12-15 13:30:00,20.02,20.15,19.95,20.11,349600.0,15.0033,15.1007,14.9508,15.0707,349600.0
2011-12-15 14:00:00,20.1,20.16,20.02,20.05,411100.0,15.0632,15.1082,15.0033,15.0258,411100.0
2011-12-15 14:30:00,20.04,20.11,20.0,20.03,446500.0,15.0183,15.0707,14.9883,15.0108,446500.0
2011-12-15 15:00:00,20.02,20.17,20.02,20.12,658200.0,15.0033,15.1157,15.0033,15.0782,658200.0
2011-12-15 15:30:00,20.12,20.21,20.08,20.1,1941700.0,15.0782,15.1457,15.0482,15.0632,1941700.0
2011-12-16 09:30:00,20.16,20.36,19.97,20.26,811400.0,15.1082,15.2581,14.9658,15.1831,811400.0
2011-12-16 10:00:00,20.27,20.41,20.24,20.28,489700.0,15.1906,15.2955,15.1681,15.1981,489700.0
2011-12-16 10:30:00,20.28,20.43,20.27,20.43,588800.0,15.1981,15.3105,15.1906,15.3105,588800.0
2011-12-16 11:00:00,20.43,20.52,20.43,20.45,663000.0,15.3105,15.378,15.3105,15.3255,663000.0
2011-12-16 11:30:00,20.44,20.45,20.3,20.3,499700.0,15.318,15.3255,15.2131,15.2131,499700.0
2011-12-16 12:00:00,20.3,20.33,20.25,20.29,329600.0,15.2131,15.2356,15.1756,15.2056,329600.0
2011-12-16 12:30:00,20.28,20.29,20.05,20.22,735000.0,15.1981,15.2056,15.0258,15.1532,735000.0
2011-12-16 13:00:00,20.21,20.29,20.2,20.23,280100.0,15.1457,15.2056,15.1382,15.1607,280100.0
2011-12-16 13:30:00,20.23,20.26,20.11,20.16,399500.0,15.1607,15.1831,15.0707,15.1082,399500.0
2011-12-16 14:00:00,20.15,20.21,20.1,20.18,442300.0,15.1007,15.1457,15.0632,15.1232,442300.0
2011-12-16 14:30:00,20.17,20.19,20.07,20.07,384100.0,15.1157,15.1307,15.0407,15.0407,384100.0
2011-12-16 15:00:00,20.07,20.16,20.06,20.1,527600.0,15.0407,15.1082,15.0333,15.0632,527600.0
2011-12-16 15:30:00,20.1,20.16,20.05,20.13,1377500.0,15.0632,15.1082,15.0258,15.0857,1377500.0
2011-12-19 09:30:00,20.12,20.23,19.91,19.94,1421900.0,15.0782,15.1607,14.9208,14.9433,1421900.0
2011-12-19 10:00:00,19.93,19.96,19.77,19.77,766200.0,14.9358,14.9583,14.8159,14.8159,766200.0
2011-12-19 10:30:00,19.77,19.85,19.51,19.52,1305400.0,14.8159,14.8759,14.6211,14.6286,1305400.0
2011-12-19 11:00:00,19.52,19.53,19.2,19.23,1335300.0,14.6286,14.6361,14.3888,14.4112,1335300.0
2011-12-19 11:30:00,19.23,19.25,19.1,19.16,763900.0,14.4112,14.4262,14.3138,14.3588,763900.0
2011-12-19 12:00:00,19.16,19.28,19.13,19.2,544800.0,14.3588,14.4487,14.3363,14.3888,544800.0
2011-12-19 12:30:00,19.19,19.29,19.15,19.27,496000.0,14.3813,14.4562,14.3513,14.4412,496000.0
2011-12-19 13:00:00,19.27,19.29,19.23,19.26,618700.0,14.4412,14.4562,14.4112,14.4337,618700.0
2011-12-19 13:30:00,19.25,19.53,19.24,19.47,977200.0,14.4262,14.6361,14.4187,14.5911,977200.0
2011-12-19 14:00:00,19.47,19.48,19.26,19.3,1208700.0,14.5911,14.5986,14.4337,14.4637,1208700.0
2011-12-19 14:30:00,19.3,19.33,19.28,19.31,650300.0,14.4637,14.4862,14.4487,14.4712,650300.0
2011-12-19 15:00:00,19.31,19.32,19.05,19.06,1542200.0,14.4712,14.4787,14.2763,14.2838,1542200.0
2011-12-19 15:30:00,19.07,19.18,19.0,19.05,2938700.0,14.2913,14.3738,14.2389,14.2763,2938700.0
2011-12-20 09:30:00,19.42,19.9,19.35,19.6,1579700.0,14.5536,14.9133,14.5012,14.6885,1579700.0
2011-12-20 10:00:00,19.6,19.6,19.41,19.53,1379000.0,14.6885,14.6885,14.5461,14.6361,1379000.0
2011-12-20 10:30:00,19.53,19.57,19.47,19.54,724200.0,14.6361,14.666,14.5911,14.6436,724200.0
2011-12-20 11:00:00,19.53,19.71,19.53,19.62,791300.0,14.6361,14.771,14.6361,14.7035,791300.0
2011-12-20 11:30:00,19.62,19.7,19.56,19.64,645600.0,14.7035,14.7635,14.6585,14.7185,645600.0
2011-12-20 12:00:00,19.63,19.7,19.6,19.66,465700.0,14.711,14.7635,14.6885,14.7335,465700.0
2011-12-20 12:30:00,19.66,19.67,19.54,19.58,450800.0,14.7335,14.741,14.6436,14.6735,450800.0
2011-12-20 13:00:00,19.58,19.7,19.58,19.67,691000.0,14.6735,14.7635,14.6735,14.741,691000.0
2011-12-20 13:30:00,19.66,19.74,19.66,19.73,530400.0,14.7335,14.7934,14.7335,14.7859,530400.0
2011-12-20 14:00:00,19.73,19.74,19.61,19.66,622800.0,14.7859,14.7934,14.696,14.7335,622800.0
2011-12-20 14:30:00,19.66,19.73,19.64,19.66,497000.0,14.7335,14.7859,14.7185,14.7335,497000.0
2011-12-20 15:00:00,19.65,19.77,19.64,19.74,678800.0,14.726,14.8159,14.7185,14.7934,678800.0
2011-12-20 15:30:00,19.73,19.77,19.65,19.71,1632000.0,14.7859,14.8159,14.726,14.771,1632000.0
2011-12-21 09:30:00,19.74,19.83,19.58,19.74,1284600.0,14.7934,14.8609,14.6735,14.7934,1284600.0
2011-12-21 10:00:00,19.75,20.07,19.71,19.98,1436000.0,14.8009,15.0407,14.771,14.9733,1436000.0
2011-12-21 10:30:00,19.98,20.17,19.92,19.94,1304200.0,14.9733,15.1157,14.9283,14.9433,1304200.0
2011-12-21 11:00:00,19.94,19.99,19.85,19.95,704800.0,14.9433,14.9808,14.8759,14.9508,704800.0
2011-12-21 11:30:00,19.95,20.12,19.92,20.06,800500.0,14.9508,15.0782,14.9283,15.0333,800500.0
2011-12-21 12:00:00,20.07,20.11,19.99,20.01,537500.0,15.0407,15.0707,14.9808,14.9958,537500.0
2011-12-21 12:30:00,20.0,20.25,20.0,20.23,871700.0,14.9883,15.1756,14.9883,15.1607,871700.0
2011-12-21 13:00:00,20.23,20.32,20.19,20.2,927800.0,15.1607,15.2281,15.1307,15.1382,927800.0
2011-12-21 13:30:00,20.2,20.26,20.16,20.25,391300.0,15.1382,15.1831,15.1082,15.1756,391300.0
2011-12-21 14:00:00,20.24,20.41,20.21,20.4,864000.0,15.1681,15.2955,15.1457,15.2881,864000.0
2011-12-21 14:30:00,20.4,20.44,20.28,20.39,840900.0,15.2881,15.318,15.1981,15.2806,840900.0
2011-12-21 15:00:00,20.39,20.43,20.33,20.34,798500.0,15.2806,15.3105,15.2356,15.2431,798500.0
2011-12-21 15:30:00,20.33,20.43,20.2,20.33,1631900.0,15.2356,15.3105,15.1382,15.2356,1631900.0
2011-12-22 09:30:00,20.25,20.6,20.17,20.59,927200.0,15.1756,15.4379,15.1157,15.4304,927200.0
2011-12-22 10:00:00,20.59,20.71,20.5,20.67,864500.0,15.4304,15.5204,15.363,15.4904,864500.0
2011-12-22 10:30:00,20.67,20.69,20.49,20.56,661200.0,15.4904,15.5054,15.3555,15.408,661200.0
2011-12-22 11:00:00,20.55,20.65,20.54,20.58,363100.0,15.4005,15.4754,15.393,15.4229,363100.0
2011-12-22 11:30:00,20.59,20.68,20.54,20.67,294600.0,15.4304,15.4979,15.393,15.4904,294600.0
2011-12-22 12:00:00,20.68,20.85,20.67,20.84,414800.0,15.4979,15.6253,15.4904,15.6178,414800.0
2011-12-22 12:30:00,20.84,20.84,20.69,20.71,309100.0,15.6178,15.6178,15.5054,15.5204,309100.0
2011-12-22 13:00:00,20.71,20.79,20.7,20.77,294300.0,15.5204,15.5803,15.5129,15.5653,294300.0
2011-12-22 13:30:00,20.77,20.81,20.75,20.76,421100.0,15.5653,15.5953,15.5503,15.5578,421100.0
2011-12-22 14:00:00,20.76,20.82,20.71,20.75,438400.0,15.5578,15.6028,15.5204,15.5503,438400.0
2011-12-22 14:30:00,20.75,20.8,20.73,20.75,339100.0,15.5503,15.5878,15.5354,15.5503,339100.0
2011-12-22 15:00:00,20.75,20.8,20.73,20.8,490100.0,15.5503,15.5878,15.5354,15.5878,490100.0
2011-12-22 15:30:00,20.79,20.82,20.65,20.71,1158500.0,15.5803,15.6028,15.4754,15.5204,1158500.0
2011-12-23 09:30:00,20.81,20.89,20.64,20.68,543400.0,15.5953,15.6553,15.4679,15.4979,543400.0
2011-12-23 10:00:00,20.67,20.7,20.56,20.65,428300.0,15.4904,15.5129,15.408,15.4754,428300.0
2011-12-23 10:30:00,20.64,20.72,20.64,20.66,384000.0,15.4679,15.5279,15.4679,15.4829,384000.0
2011-12-23 11:00:00,20.65,20.77,20.65,20.72,367800.0,15.4754,15.5653,15.4754,15.5279,367800.0
2011-12-23 11:30:00,20.72,20.78,20.66,20.66,386200.0,15.5279,15.5728,15.4829,15.4829,386200.0
2011-12-23 12:00:00,20.67,20.83,20.64,20.79,439000.0,15.4904,15.6103,15.4679,15.5803,439000.0
2011-12-23 12:30:00,20.79,20.81,20.77,20.78,236900.0,15.5803,15.5953,15.5653,15.5728,236900.0
2011-12-23 13:00:00,20.78,20.79,20.67,20.7,417400.0,15.5728,15.5803,15.4904,15.5129,417400.0
2011-12-23 13:30:00,20.7,20.7,20.58,20.63,352200.0,15.5129,15.5129,15.4229,15.4604,352200.0
2011-12-23 14:00:00,20.63,20.64,20.52,20.56,501500.0,15.4604,15.4679,15.378,15.408,501500.0
2011-12-23 14:30:00,20.55,20.56,20.48,20.51,467900.0,15.4005,15.408,15.348,15.3705,467900.0
2011-12-23 15:00:00,20.5,20.55,20.5,20.52,484600.0,15.363,15.4005,15.363,15.378,484600.0
2011-12-23 15:30:00,20.52,20.55,20.45,20.51,1223200.0,15.378,15.4005,15.3255,15.3705,1223200.0
2011-12-27 09:30:00,20.43,20.43,20.15,20.28,552200.0,15.3105,15.3105,15.1007,15.1981,552200.0
2011-12-27 10:00:00,20.29,20.36,20.18,20.25,818400.0,15.2056,15.2581,15.1232,15.1756,818400.0
2011-12-27 10:30:00,20.24,20.25,20.11,20.12,809300.0,15.1681,15.1756,15.0707,15.0782,809300.0
2011-12-27 11:00:00,20.12,20.22,20.09,20.2,422700.0,15.0782,15.1532,15.0557,15.1382,422700.0
2011-12-27 11:30:00,20.21,20.28,20.2,20.28,350100.0,15.1457,15.1981,15.1382,15.1981,350100.0
2011-12-27 12:00:00,20.28,20.29,20.22,20.23,216900.0,15.1981,15.2056,15.1532,15.1607,216900.0
2011-12-27 12:30:00,20.24,20.29,20.18,20.18,212200.0,15.1681,15.2056,15.1232,15.1232,212200.0
2011-12-27 13:00:00,20.18,20.2,20.14,20.15,186300.0,15.1232,15.1382,15.0932,15.1007,186300.0
2011-12-27 13:30:00,20.14,20.17,20.08,20.15,406800.0,15.0932,15.1157,15.0482,15.1007,406800.0
2011-12-27 14:00:00,20.15,20.2,20.12,20.16,281900.0,15.1007,15.1382,15.0782,15.1082,281900.0
2011-12-27 14:30:00,20.17,20.18,20.11,20.13,194900.0,15.1157,15.1232,15.0707,15.0857,194900.0
2011-12-27 15:00:00,20.13,20.17,20.11,20.13,267000.0,15.0857,15.1157,15.0707,15.0857,267000.0
2011-12-27 15:30:00,20.12,20.18,20.09,20.11,893900.0,15.0782,15.1232,15.0557,15.0707,893900.0
2011-12-28 09:30:00,20.08,20.13,19.99,20.02,882000.0,15.0482,15.0857,14.9808,15.0033,882000.0
2011-12-28 10:00:00,20.02,20.06,19.98,20.01,701400.0,15.0033,15.0333,14.9733,14.9958,701400.0
2011-12-28 10:30:00,20.01,20.02,19.99,20.0,835600.0,14.9958,15.0033,14.9808,14.9883,835600.0
2011-12-28 11:00:00,20.0,20.01,19.91,19.91,439500.0,14.9883,14.9958,14.9208,14.9208,439500.0
2011-12-28 11:30:00,19.91,19.93,19.83,19.91,438400.0,14.9208,14.9358,14.8609,14.9208,438400.0
2011-12-28 12:00:00,19.91,19.91,19.87,19.88,266600.0,14.9208,14.9208,14.8909,14.8984,266600.0
2011-12-28 12:30:00,19.88,19.98,19.86,19.94,358700.0,14.8984,14.9733,14.8834,14.9433,358700.0
2011-12-28 13:00:00,19.93,19.93,19.89,19.89,206700.0,14.9358,14.9358,14.9059,14.9059,206700.0
2011-12-28 13:30:00,19.9,19.94,19.87,19.87,293600.0,14.9133,14.9433,14.8909,14.8909,293600.0
2011-12-28 14:00:00,19.87,19.88,19.79,19.82,504100.0,14.8909,14.8984,14.8309,14.8534,504100.0
2011-12-28 14:30:00,19.81,19.82,19.76,19.77,307100.0,14.8459,14.8534,14.8084,14.8159,307100.0
2011-12-28 15:00:00,19.77,19.87,19.77,19.79,358400.0,14.8159,14.8909,14.8159,14.8309,358400.0
2011-12-28 15:30:00,19.8,19.88,19.79,19.85,856400.0,14.8384,14.8984,14.8309,14.8759,856400.0
2011-12-29 09:30:00,19.85,19.94,19.71,19.92,535900.0,14.8759,14.9433,14.771,14.9283,535900.0
2011-12-29 10:00:00,19.92,20.03,19.89,20.03,499700.0,14.9283,15.0108,14.9059,15.0108,499700.0
2011-12-29 10:30:00,20.02,20.12,19.91,19.94,512800.0,15.0033,15.0782,14.9208,14.9433,512800.0
2011-12-29 11:00:00,19.95,19.97,19.81,19.81,606800.0,14.9508,14.9658,14.8459,14.8459,606800.0
2011-12-29 11:30:00,19.82,19.91,19.8,19.89,349900.0,14.8534,14.9208,14.8384,14.9059,349900.0
2011-12-29 12:00:00,19.9,19.95,19.87,19.92,650000.0,14.9133,14.9508,14.8909,14.9283,650000.0
2011-12-29 12:30:00,19.92,20.0,19.91,19.95,304800.0,14.9283,14.9883,14.9208,14.9508,304800.0
2011-12-29 13:00:00,19.95,20.04,19.94,20.02,338700.0,14.9508,15.0183,14.9433,15.0033,338700.0
2011-12-29 13:30:00,20.02,20.1,20.02,20.09,441200.0,15.0033,15.0632,15.0033,15.0557,441200.0
2011-12-29 14:00:00,20.1,20.12,20.08,20.11,295800.0,15.0632,15.0782,15.0482,15.0707,295800.0
2011-12-29 14:30:00,20.1,20.15,20.1,20.13,305200.0,15.0632,15.1007,15.0632,15.0857,305200.0
2011-12-29 15:00:00,20.13,20.25,20.12,20.2,653300.0,15.0857,15.1756,15.0782,15.1382,653300.0
2011-12-29 15:30:00,20.21,20.25,20.19,20.21,810200.0,15.1457,15.1756,15.1307,15.1457,810200.0
2011-12-30 09:30:00,20.12,20.33,20.05,20.3,554800.0,15.0782,15.2356,15.0258,15.2131,554800.0
2011-12-30 10:00:00,20.3,20.37,20.28,20.31,461500.0,15.2131,15.2656,15.1981,15.2206,461500.0
2011-12-30 10:30:00,20.31,20.31,20.27,20.3,405600.0,15.2206,15.2206,15.1906,15.2131,405600.0
2011-12-30 11:00:00,20.29,20.32,20.28,20.29,333200.0,15.2056,15.2281,15.1981,15.2056,333200.0
2011-12-30 11:30:00,20.29,20.3,20.11,20.15,690800.0,15.2056,15.2131,15.0707,15.1007,690800.0
2011-12-30 12:00:00,20.15,20.17,20.1,20.13,394400.0,15.1007,15.1157,15.0632,15.0857,394400.0
2011-12-30 12:30:00,20.14,20.21,20.1,20.18,506800.0,15.0932,15.1457,15.0632,15.1232,506800.0
2011-12-30 13:00:00,20.18,20.22,20.17,20.2,273300.0,15.1232,15.1532,15.1157,15.1382,273300.0
2011-12-30 13:30:00,20.2,20.22,20.16,20.18,481500.0,15.1382,15.1532,15.1082,15.1232,481500.0
2011-12-30 14:00:00,20.18,20.2,20.12,20.18,543900.0,15.1232,15.1382,15.0782,15.1232,543900.0
2011-12-30 14:30:00,20.18,20.27,20.18,20.25,444600.0,15.1232,15.1906,15.1232,15.1756,444600.0
2011-12-30 15:00:00,20.25,20.31,20.25,20.31,456400.0,15.1756,15.2206,15.1756,15.2206,456400.0
2011-12-30 15:30:00,20.3,20.32,20.26,20.28,1043900.0,15.2131,15.2281,15.1831,15.1981,1043900.0
2012-01-03 09:30:00,20.83,21.03,20.75,20.96,1187500.0,15.6103,15.7602,15.5503,15.7077,1187500.0
2012-01-03 10:00:00,20.97,21.1,20.94,20.94,898700.0,15.7152,15.8126,15.6927,15.6927,898700.0
2012-01-03 10:30:00,20.94,21.05,20.88,21.04,1054100.0,15.6927,15.7752,15.6478,15.7677,1054100.0
2012-01-03 11:00:00,21.04,21.18,21.01,21.17,868900.0,15.7677,15.8726,15.7452,15.8651,868900.0
2012-01-03 11:30:00,21.17,21.18,20.97,21.07,681700.0,15.8651,15.8726,15.7152,15.7902,681700.0
2012-01-03 12:00:00,21.07,21.11,21.01,21.06,444800.0,15.7902,15.8201,15.7452,15.7827,444800.0
2012-01-03 12:30:00,21.05,21.06,20.91,21.01,476500.0,15.7752,15.7827,15.6703,15.7452,476500.0
2012-01-03 13:00:00,21.01,21.05,20.96,21.02,357600.0,15.7452,15.7752,15.7077,15.7527,357600.0
2012-01-03 13:30:00,21.02,21.1,21.0,21.05,277700.0,15.7527,15.8126,15.7377,15.7752,277700.0
2012-01-03 14:00:00,21.06,21.1,21.02,21.04,296900.0,15.7827,15.8126,15.7527,15.7677,296900.0
2012-01-03 14:30:00,21.05,21.1,21.02,21.07,406300.0,15.7752,15.8126,15.7527,15.7902,406300.0
2012-01-03 15:00:00,21.07,21.15,21.04,21.05,481200.0,15.7902,15.8501,15.7677,15.7752,481200.0
2012-01-03 15:30:00,21.04,21.14,21.02,21.04,1093700.0,15.7677,15.8426,15.7527,15.7677,1093700.0
2012-01-04 09:30:00,21.05,21.37,20.84,21.3,1242000.0,15.7752,16.015,15.6178,15.9625,1242000.0
2012-01-04 10:00:00,21.28,21.3,20.84,20.86,1465300.0,15.9475,15.9625,15.6178,15.6328,1465300.0
2012-01-04 10:30:00,20.86,20.86,20.75,20.79,808400.0,15.6328,15.6328,15.5503,15.5803,808400.0
2012-01-04 11:00:00,20.79,20.98,20.77,20.93,511400.0,15.5803,15.7227,15.5653,15.6852,511400.0
2012-01-04 11:30:00,20.93,20.98,20.9,20.97,204800.0,15.6852,15.7227,15.6628,15.7152,204800.0
2012-01-04 12:00:00,20.97,21.09,20.95,21.06,367800.0,15.7152,15.8051,15.7002,15.7827,367800.0
2012-01-04 12:30:00,21.06,21.2,21.06,21.17,460100.0,15.7827,15.8876,15.7827,15.8651,460100.0
2012-01-04 13:00:00,21.18,21.18,21.02,21.05,306200.0,15.8726,15.8726,15.7527,15.7752,306200.0
2012-01-04 13:30:00,21.04,21.09,21.01,21.09,250400.0,15.7677,15.8051,15.7452,15.8051,250400.0
2012-01-04 14:00:00,21.09,21.18,21.02,21.18,476000.0,15.8051,15.8726,15.7527,15.8726,476000.0
2012-01-04 14:30:00,21.17,21.18,21.13,21.16,392400.0,15.8651,15.8726,15.8351,15.8576,392400.0
2012-01-04 15:00:00,21.16,21.2,21.11,21.17,379200.0,15.8576,15.8876,15.8201,15.8651,379200.0
2012-01-04 15:30:00,21.17,21.23,21.1,21.14,767800.0,15.8651,15.9101,15.8126,15.8426,767800.0
2012-01-05 09:30:00,21.1,21.15,20.96,21.13,700900.0,15.8126,15.8501,15.7077,15.8351,700900.0
2012-01-05 10:00:00,21.12,21.27,20.98,21.26,665300.0,15.8276,15.94,15.7227,15.9326,665300.0
2012-01-05 10:30:00,21.25,21.3,21.13,21.19,656100.0,15.9251,15.9625,15.8351,15.8801,656100.0
2012-01-05 11:00:00,21.19,21.35,21.14,21.32,576600.0,15.8801,16.0,15.8426,15.9775,576600.0
2012-01-05 11:30:00,21.32,21.39,21.27,21.28,444100.0,15.9775,16.03,15.94,15.9475,444100.0
2012-01-05 12:00:00,21.28,21.4,21.26,21.38,327000.0,15.9475,16.0375,15.9326,16.0225,327000.0
2012-01-05 12:30:00,21.37,21.55,21.37,21.55,623200.0,16.015,16.1499,16.015,16.1499,623200.0
2012-01-05 13:00:00,21.54,21.8,21.46,21.79,1281100.0,16.1424,16.3372,16.0824,16.3297,1281100.0
2012-01-05 13:30:00,21.79,22.03,21.78,22.0,2036800.0,16.3297,16.5096,16.3222,16.4871,2036800.0
2012-01-05 14:00:00,22.01,22.29,22.0,22.25,3084400.0,16.4946,16.7044,16.4871,16.6745,3084400.0
2012-01-05 14:30:00,22.26,22.29,22.0,22.01,2516400.0,16.682,16.7044,16.4871,16.4946,2516400.0
2012-01-05 15:00:00,22.01,22.05,21.96,22.01,896200.0,16.4946,16.5246,16.4571,16.4946,896200.0
2012-01-05 15:30:00,22.01,22.21,21.99,22.16,2626400.0,16.4946,16.6445,16.4796,16.607,2626400.0
2012-01-06 09:30:00,22.26,22.55,22.24,22.34,3671200.0,16.682,16.8993,16.667,16.7419,3671200.0
2012-01-06 10:00:00,22.34,22.6,22.28,22.55,1599600.0,16.7419,16.9368,16.697,16.8993,1599600.0
2012-01-06 10:30:00,22.55,22.82,22.55,22.63,2066300.0,16.8993,17.1016,16.8993,16.9592,2066300.0
2012-01-06 11:00:00,22.62,22.76,22.59,22.67,1122300.0,16.9518,17.0567,16.9293,16.9892,1122300.0
2012-01-06 11:30:00,22.66,22.8,22.62,22.65,915700.0,16.9817,17.0866,16.9518,16.9742,915700.0
2012-01-06 12:00:00,22.66,22.71,22.55,22.64,480700.0,16.9817,17.0192,16.8993,16.9667,480700.0
2012-01-06 12:30:00,22.63,22.63,22.51,22.59,491400.0,16.9592,16.9592,16.8693,16.9293,491400.0
2012-01-06 13:00:00,22.58,22.64,22.55,22.63,480500.0,16.9218,16.9667,16.8993,16.9592,480500.0
2012-01-06 13:30:00,22.63,22.8,22.54,22.72,1163500.0,16.9592,17.0866,16.8918,17.0267,1163500.0
2012-01-06 14:00:00,22.72,22.75,22.62,22.74,824600.0,17.0267,17.0492,16.9518,17.0417,824600.0
2012-01-06 14:30:00,22.74,22.84,22.69,22.83,789300.0,17.0417,17.1166,17.0042,17.1091,789300.0
2012-01-06 15:00:00,22.83,22.92,22.8,22.91,1094300.0,17.1091,17.1766,17.0866,17.1691,1094300.0
2012-01-06 15:30:00,22.91,23.03,22.9,22.91,2486700.0,17.1691,17.259,17.1616,17.1691,2486700.0
2012-01-09 09:30:00,23.22,23.25,22.7,23.08,1804000.0,17.4014,17.4239,17.0117,17.2965,1804000.0
2012-01-09 10:00:00,23.09,23.43,23.08,23.31,2433100.0,17.304,17.5588,17.2965,17.4688,2433100.0
2012-01-09 10:30:00,23.32,23.36,23.19,23.21,1090500.0,17.4763,17.5063,17.3789,17.3939,1090500.0
2012-01-09 11:00:00,23.21,23.28,23.07,23.1,880100.0,17.3939,17.4464,17.289,17.3115,880100.0
2012-01-09 11:30:00,23.1,23.1,22.86,22.88,926800.0,17.3115,17.3115,17.1316,17.1466,926800.0
2012-01-09 12:00:00,22.87,23.01,22.87,23.01,518700.0,17.1391,17.244,17.1391,17.244,518700.0
2012-01-09 12:30:00,23.0,23.04,22.93,22.99,441900.0,17.2365,17.2665,17.1841,17.229,441900.0
2012-01-09 13:00:00,23.0,23.06,22.93,22.96,360600.0,17.2365,17.2815,17.1841,17.2066,360600.0
2012-01-09 13:30:00,22.96,23.02,22.88,22.99,415100.0,17.2066,17.2515,17.1466,17.229,415100.0
2012-01-09 14:00:00,22.98,23.05,22.95,22.98,464400.0,17.2215,17.274,17.1991,17.2215,464400.0
2012-01-09 14:30:00,22.98,23.01,22.92,22.96,430000.0,17.2215,17.244,17.1766,17.2066,430000.0
2012-01-09 15:00:00,22.96,22.98,22.88,22.89,530100.0,17.2066,17.2215,17.1466,17.1541,530100.0
2012-01-09 15:30:00,22.89,22.92,22.82,22.86,1352100.0,17.1541,17.1766,17.1016,17.1316,1352100.0
2012-01-10 09:30:00,23.22,23.25,23.05,23.15,1130100.0,17.4014,17.4239,17.274,17.3489,1130100.0
2012-01-10 10:00:00,23.16,23.32,23.16,23.25,735200.0,17.3564,17.4763,17.3564,17.4239,735200.0
2012-01-10 10:30:00,23.25,23.39,23.22,23.37,1007600.0,17.4239,17.5288,17.4014,17.5138,1007600.0
2012-01-10 11:00:00,23.37,23.4,23.03,23.27,1940700.0,17.5138,17.5363,17.259,17.4389,1940700.0
2012-01-10 11:30:00,23.26,23.33,23.11,23.2,942100.0,17.4314,17.4838,17.319,17.3864,942100.0
2012-01-10 12:00:00,23.2,23.21,22.87,22.89,1004800.0,17.3864,17.3939,17.1391,17.1541,1004800.0
2012-01-10 12:30:00,22.88,23.24,22.78,23.24,1168200.0,17.1466,17.4164,17.0717,17.4164,1168200.0
2012-01-10 13:00:00,23.23,23.23,23.09,23.2,602700.0,17.4089,17.4089,17.304,17.3864,602700.0
2012-01-10 13:30:00,23.2,23.27,23.18,23.25,718600.0,17.3864,17.4389,17.3714,17.4239,718600.0
2012-01-10 14:00:00,23.25,23.38,23.21,23.3,500500.0,17.4239,17.5213,17.3939,17.4614,500500.0
2012-01-10 14:30:00,23.31,23.35,23.28,23.32,446900.0,17.4688,17.4988,17.4464,17.4763,446900.0
2012-01-10 15:00:00,23.33,23.36,23.26,23.34,606700.0,17.4838,17.5063,17.4314,17.4913,606700.0
2012-01-10 15:30:00,23.34,23.39,23.17,23.24,1569900.0,17.4913,17.5288,17.3639,17.4164,1569900.0
2012-01-11 09:30:00,23.37,23.86,23.34,23.78,2247500.0,17.5138,17.881,17.4913,17.8211,2247500.0
2012-01-11 10:00:00,23.78,23.8,23.62,23.76,1729900.0,17.8211,17.8361,17.7012,17.8061,1729900.0
2012-01-11 10:30:00,23.76,24.18,23.75,24.17,2225900.0,17.8061,18.1208,17.7986,18.1133,2225900.0
2012-01-11 11:00:00,24.17,24.17,23.9,23.91,1206200.0,18.1133,18.1133,17.911,17.9185,1206200.0
2012-01-11 11:30:00,23.91,24.19,23.9,24.09,1001600.0,17.9185,18.1283,17.911,18.0534,1001600.0
2012-01-11 12:00:00,24.08,24.31,24.08,24.22,1022000.0,18.0459,18.2183,18.0459,18.1508,1022000.0
2012-01-11 12:30:00,24.21,24.35,24.21,24.35,620800.0,18.1433,18.2482,18.1433,18.2482,620800.0
2012-01-11 13:00:00,24.35,24.5,24.34,24.38,1004200.0,18.2482,18.3607,18.2407,18.2707,1004200.0
2012-01-11 13:30:00,24.38,24.56,24.38,24.42,1852200.0,18.2707,18.4056,18.2707,18.3007,1852200.0
2012-01-11 14:00:00,24.42,24.64,24.41,24.43,2877800.0,18.3007,18.4656,18.2932,18.3082,2877800.0
2012-01-11 14:30:00,24.43,24.44,24.3,24.36,1070400.0,18.3082,18.3157,18.2108,18.2557,1070400.0
2012-01-11 15:00:00,24.37,24.48,24.33,24.44,1038700.0,18.2632,18.3457,18.2333,18.3157,1038700.0
2012-01-11 15:30:00,24.44,24.56,24.38,24.45,2094600.0,18.3157,18.4056,18.2707,18.3232,2094600.0
2012-01-12 09:30:00,24.35,24.42,23.97,24.2,1224500.0,18.2482,18.3007,17.9635,18.1358,1224500.0
2012-01-12 10:00:00,24.2,24.2,23.98,23.99,1412900.0,18.1358,18.1358,17.971,17.9785,1412900.0
2012-01-12 10:30:00,24.0,24.0,23.76,23.88,1103900.0,17.9859,17.9859,17.8061,17.896,1103900.0
2012-01-12 11:00:00,23.89,24.07,23.84,23.98,1223800.0,17.9035,18.0384,17.866,17.971,1223800.0
2012-01-12 11:30:00,23.98,24.29,23.95,24.29,1145400.0,17.971,18.2033,17.9485,18.2033,1145400.0
2012-01-12 12:00:00,24.3,24.3,24.05,24.07,296600.0,18.2108,18.2108,18.0234,18.0384,296600.0
2012-01-12 12:30:00,24.07,24.11,23.89,23.91,1052300.0,18.0384,18.0684,17.9035,17.9185,1052300.0
2012-01-12 13:00:00,23.92,23.97,23.88,23.94,623900.0,17.926,17.9635,17.896,17.941,623900.0
2012-01-12 13:30:00,23.94,24.11,23.94,24.09,475200.0,17.941,18.0684,17.941,18.0534,475200.0
2012-01-12 14:00:00,24.09,24.21,24.06,24.19,436100.0,18.0534,18.1433,18.0309,18.1283,436100.0
2012-01-12 14:30:00,24.19,24.5,24.18,24.44,1127400.0,18.1283,18.3607,18.1208,18.3157,1127400.0
2012-01-12 15:00:00,24.44,24.67,24.42,24.64,2267600.0,18.3157,18.4881,18.3007,18.4656,2267600.0
2012-01-12 15:30:00,24.64,24.82,24.59,24.68,3164900.0,18.4656,18.6005,18.4281,18.4955,3164900.0
2012-01-13 09:30:00,24.27,24.3,23.93,24.26,1543300.0,18.1883,18.2108,17.9335,18.1808,1543300.0
2012-01-13 10:00:00,24.25,24.25,23.91,24.1,1092200.0,18.1733,18.1733,17.9185,18.0609,1092200.0
2012-01-13 10:30:00,24.1,24.2,24.05,24.19,393700.0,18.0609,18.1358,18.0234,18.1283,393700.0
2012-01-13 11:00:00,24.19,24.6,24.18,24.6,1037300.0,18.1283,18.4356,18.1208,18.4356,1037300.0
2012-01-13 11:30:00,24.6,24.65,24.4,24.47,1062600.0,18.4356,18.4731,18.2857,18.3382,1062600.0
2012-01-13 12:00:00,24.48,24.49,24.35,24.37,622600.0,18.3457,18.3532,18.2482,18.2632,622600.0
2012-01-13 12:30:00,24.37,24.4,24.2,24.36,737400.0,18.2632,18.2857,18.1358,18.2557,737400.0
2012-01-13 13:00:00,24.37,24.37,24.24,24.26,820500.0,18.2632,18.2632,18.1658,18.1808,820500.0
2012-01-13 13:30:00,24.26,24.43,24.22,24.37,467400.0,18.1808,18.3082,18.1508,18.2632,467400.0
2012-01-13 14:00:00,24.37,24.38,24.2,24.33,646300.0,18.2632,18.2707,18.1358,18.2333,646300.0
2012-01-13 14:30:00,24.33,24.44,24.33,24.39,690500.0,18.2333,18.3157,18.2333,18.2782,690500.0
2012-01-13 15:00:00,24.38,24.39,24.22,24.24,559600.0,18.2707,18.2782,18.1508,18.1658,559600.0
2012-01-13 15:30:00,24.25,24.29,24.13,24.28,2219500.0,18.1733,18.2033,18.0834,18.1958,2219500.0
2012-01-17 09:30:00,24.6,24.68,24.44,24.5,1389200.0,18.4356,18.4955,18.3157,18.3607,1389200.0
2012-01-17 10:00:00,24.49,24.57,24.35,24.51,562000.0,18.3532,18.4131,18.2482,18.3681,562000.0
2012-01-17 10:30:00,24.51,24.53,24.35,24.44,462000.0,18.3681,18.3831,18.2482,18.3157,462000.0
2012-01-17 11:00:00,24.44,24.44,24.35,24.42,315100.0,18.3157,18.3157,18.2482,18.3007,315100.0
2012-01-17 11:30:00,24.42,24.44,24.35,24.38,257400.0,18.3007,18.3157,18.2482,18.2707,257400.0
2012-01-17 12:00:00,24.38,24.44,24.35,24.4,384900.0,18.2707,18.3157,18.2482,18.2857,384900.0
2012-01-17 12:30:00,24.4,24.41,24.17,24.26,831400.0,18.2857,18.2932,18.1133,18.1808,831400.0
2012-01-17 13:00:00,24.26,24.36,24.26,24.34,282900.0,18.1808,18.2557,18.1808,18.2407,282900.0
2012-01-17 13:30:00,24.34,24.45,24.32,24.43,350400.0,18.2407,18.3232,18.2258,18.3082,350400.0
2012-01-17 14:00:00,24.43,24.48,24.34,24.36,569700.0,18.3082,18.3457,18.2407,18.2557,569700.0
2012-01-17 14:30:00,24.36,24.36,24.21,24.3,596900.0,18.2557,18.2557,18.1433,18.2108,596900.0
2012-01-17 15:00:00,24.3,24.31,24.2,24.23,566900.0,18.2108,18.2183,18.1358,18.1583,566900.0
2012-01-17 15:30:00,24.23,24.33,24.18,24.21,1878200.0,18.1583,18.2333,18.1208,18.1433,1878200.0
2012-01-18 09:30:00,24.27,24.55,24.02,24.45,928400.0,18.1883,18.3981,18.0009,18.3232,928400.0
2012-01-18 10:00:00,24.46,24.58,24.44,24.48,869500.0,18.3307,18.4206,18.3157,18.3457,869500.0
2012-01-18 10:30:00,24.49,24.56,24.35,24.38,984300.0,18.3532,18.4056,18.2482,18.2707,984300.0
2012-01-18 11:00:00,24.38,24.52,24.34,24.4,585200.0,18.2707,18.3756,18.2407,18.2857,585200.0
2012-01-18 11:30:00,24.4,24.46,24.32,24.38,331900.0,18.2857,18.3307,18.2258,18.2707,331900.0
2012-01-18 12:00:00,24.38,24.42,24.34,24.39,323200.0,18.2707,18.3007,18.2407,18.2782,323200.0
2012-01-18 12:30:00,24.39,24.48,24.34,24.38,439200.0,18.2782,18.3457,18.2407,18.2707,439200.0
2012-01-18 13:00:00,24.38,24.41,24.32,24.38,305800.0,18.2707,18.2932,18.2258,18.2707,305800.0
2012-01-18 13:30:00,24.37,24.51,24.37,24.48,408000.0,18.2632,18.3681,18.2632,18.3457,408000.0
2012-01-18 14:00:00,24.48,24.51,24.45,24.5,402800.0,18.3457,18.3681,18.3232,18.3607,402800.0
2012-01-18 14:30:00,24.51,24.53,24.42,24.46,468500.0,18.3681,18.3831,18.3007,18.3307,468500.0
2012-01-18 15:00:00,24.47,24.55,24.38,24.53,725600.0,18.3382,18.3981,18.2707,18.3831,725600.0
2012-01-18 15:30:00,24.53,24.56,24.48,24.51,1219100.0,18.3831,18.4056,18.3457,18.3681,1219100.0
2012-01-19 09:30:00,24.69,24.94,24.52,24.84,1551100.0,18.503,18.6904,18.3756,18.6155,1551100.0
2012-01-19 10:00:00,24.83,24.85,24.5,24.61,1423600.0,18.608,18.6229,18.3607,18.4431,1423600.0
2012-01-19 10:30:00,24.6,24.69,24.45,24.56,1533900.0,18.4356,18.503,18.3232,18.4056,1533900.0
2012-01-19 11:00:00,24.56,24.65,24.48,24.63,919900.0,18.4056,18.4731,18.3457,18.4581,919900.0
2012-01-19 11:30:00,24.63,24.72,24.55,24.7,671400.0,18.4581,18.5255,18.3981,18.5105,671400.0
2012-01-19 12:00:00,24.69,24.77,24.59,24.69,762400.0,18.503,18.563,18.4281,18.503,762400.0
2012-01-19 12:30:00,24.7,24.8,24.68,24.76,358500.0,18.5105,18.5855,18.4955,18.5555,358500.0
2012-01-19 13:00:00,24.77,24.95,24.73,24.94,537100.0,18.563,18.6979,18.533,18.6904,537100.0
2012-01-19 13:30:00,24.94,24.98,24.84,24.85,562600.0,18.6904,18.7204,18.6155,18.6229,562600.0
2012-01-19 14:00:00,24.85,24.9,24.78,24.81,842800.0,18.6229,18.6604,18.5705,18.593,842800.0
2012-01-19 14:30:00,24.82,24.86,24.72,24.75,952000.0,18.6005,18.6304,18.5255,18.548,952000.0
2012-01-19 15:00:00,24.74,24.91,24.74,24.81,878500.0,18.5405,18.6679,18.5405,18.593,878500.0
2012-01-19 15:30:00,24.81,24.92,24.76,24.81,1379300.0,18.593,18.6754,18.5555,18.593,1379300.0
2012-01-20 09:30:00,24.93,25.0,24.87,24.96,1046800.0,18.6829,18.7354,18.6379,18.7054,1046800.0
2012-01-20 10:00:00,24.95,24.97,24.85,24.9,593100.0,18.6979,18.7129,18.6229,18.6604,593100.0
2012-01-20 10:30:00,24.9,25.0,24.86,25.0,648600.0,18.6604,18.7354,18.6304,18.7354,648600.0
2012-01-20 11:00:00,25.0,25.0,24.88,24.94,594400.0,18.7354,18.7354,18.6454,18.6904,594400.0
2012-01-20 11:30:00,24.95,24.95,24.84,24.9,393300.0,18.6979,18.6979,18.6155,18.6604,393300.0
2012-01-20 12:00:00,24.89,25.07,24.87,25.02,594500.0,18.6529,18.7878,18.6379,18.7503,594500.0
2012-01-20 12:30:00,25.01,25.1,25.01,25.04,1056600.0,18.7429,18.8103,18.7429,18.7653,1056600.0
2012-01-20 13:00:00,25.04,25.11,25.0,25.03,514400.0,18.7653,18.8178,18.7354,18.7578,514400.0
2012-01-20 13:30:00,25.03,25.06,24.98,25.01,414500.0,18.7578,18.7803,18.7204,18.7429,414500.0
2012-01-20 14:00:00,25.01,25.04,24.92,24.93,428400.0,18.7429,18.7653,18.6754,18.6829,428400.0
2012-01-20 14:30:00,24.92,24.98,24.92,24.96,445700.0,18.6754,18.7204,18.6754,18.7054,445700.0
2012-01-20 15:00:00,24.96,24.99,24.91,24.98,583800.0,18.7054,18.7279,18.6679,18.7204,583800.0
2012-01-20 15:30:00,24.98,25.07,24.95,25.01,1696500.0,18.7204,18.7878,18.6979,18.7429,1696500.0
2012-01-23 09:30:00,25.14,25.25,25.01,25.16,1237100.0,18.8403,18.9227,18.7429,18.8553,1237100.0
2012-01-23 10:00:00,25.16,25.25,25.12,25.14,771500.0,18.8553,18.9227,18.8253,18.8403,771500.0
2012-01-23 10:30:00,25.14,25.24,25.12,25.16,586800.0,18.8403,18.9152,18.8253,18.8553,586800.0
2012-01-23 11:00:00,25.17,25.19,25.01,25.07,605400.0,18.8628,18.8777,18.7429,18.7878,605400.0
2012-01-23 11:30:00,25.07,25.11,24.86,24.96,640200.0,18.7878,18.8178,18.6304,18.7054,640200.0
2012-01-23 12:00:00,24.96,24.97,24.79,24.92,784800.0,18.7054,18.7129,18.578,18.6754,784800.0
2012-01-23 12:30:00,24.92,25.0,24.9,24.99,284600.0,18.6754,18.7354,18.6604,18.7279,284600.0
2012-01-23 13:00:00,24.97,24.99,24.91,24.96,280000.0,18.7129,18.7279,18.6679,18.7054,280000.0
2012-01-23 13:30:00,24.97,24.99,24.87,24.93,371900.0,18.7129,18.7279,18.6379,18.6829,371900.0
2012-01-23 14:00:00,24.93,24.94,24.85,24.91,369500.0,18.6829,18.6904,18.6229,18.6679,369500.0
2012-01-23 14:30:00,24.91,24.94,24.8,24.87,415700.0,18.6679,18.6904,18.5855,18.6379,415700.0
2012-01-23 15:00:00,24.87,24.99,24.82,24.96,499300.0,18.6379,18.7279,18.6005,18.7054,499300.0
2012-01-23 15:30:00,24.96,25.03,24.91,24.93,1026500.0,18.7054,18.7578,18.6679,18.6829,1026500.0
2012-01-24 09:30:00,24.84,24.84,24.5,24.61,1021500.0,18.6155,18.6155,18.3607,18.4431,1021500.0
2012-01-24 10:00:00,24.6,24.72,24.6,24.7,482800.0,18.4356,18.5255,18.4356,18.5105,482800.0
2012-01-24 10:30:00,24.7,24.92,24.7,24.77,812500.0,18.5105,18.6754,18.5105,18.563,812500.0
2012-01-24 11:00:00,24.78,24.86,24.69,24.85,656600.0,18.5705,18.6304,18.503,18.6229,656600.0
2012-01-24 11:30:00,24.85,24.92,24.77,24.79,282200.0,18.6229,18.6754,18.563,18.578,282200.0
2012-01-24 12:00:00,24.79,24.83,24.77,24.81,249800.0,18.578,18.608,18.563,18.593,249800.0
2012-01-24 12:30:00,24.81,24.85,24.78,24.82,156600.0,18.593,18.6229,18.5705,18.6005,156600.0
2012-01-24 13:00:00,24.82,24.85,24.75,24.75,331200.0,18.6005,18.6229,18.548,18.548,331200.0
2012-01-24 13:30:00,24.75,24.8,24.7,24.77,562900.0,18.548,18.5855,18.5105,18.563,562900.0
2012-01-24 14:00:00,24.76,24.84,24.74,24.83,462900.0,18.5555,18.6155,18.5405,18.608,462900.0
2012-01-24 14:30:00,24.82,24.87,24.76,24.86,1062700.0,18.6005,18.6379,18.5555,18.6304,1062700.0
2012-01-24 15:00:00,24.86,24.93,24.84,24.87,486200.0,18.6304,18.6829,18.6155,18.6379,486200.0
2012-01-24 15:30:00,24.88,24.89,24.77,24.8,1110400.0,18.6454,18.6529,18.563,18.5855,1110400.0
2012-01-25 09:30:00,24.89,24.97,24.39,24.48,1277400.0,18.6529,18.7129,18.2782,18.3457,1277400.0
2012-01-25 10:00:00,24.48,24.52,24.44,24.5,853700.0,18.3457,18.3756,18.3157,18.3607,853700.0
2012-01-25 10:30:00,24.5,24.51,24.4,24.44,1008600.0,18.3607,18.3681,18.2857,18.3157,1008600.0
2012-01-25 11:00:00,24.43,24.53,24.42,24.51,808600.0,18.3082,18.3831,18.3007,18.3681,808600.0
2012-01-25 11:30:00,24.51,24.53,24.46,24.46,723700.0,18.3681,18.3831,18.3307,18.3307,723700.0
2012-01-25 12:00:00,24.46,24.53,24.41,24.5,532700.0,18.3307,18.3831,18.2932,18.3607,532700.0
2012-01-25 12:30:00,24.51,24.53,24.38,24.48,754600.0,18.3681,18.3831,18.2707,18.3457,754600.0
2012-01-25 13:00:00,24.48,25.01,24.48,24.95,2234600.0,18.3457,18.7429,18.3457,18.6979,2234600.0
2012-01-25 13:30:00,24.95,24.98,24.86,24.97,765000.0,18.6979,18.7204,18.6304,18.7129,765000.0
2012-01-25 14:00:00,24.97,24.98,24.8,24.82,852300.0,18.7129,18.7204,18.5855,18.6005,852300.0
2012-01-25 14:30:00,24.82,24.88,24.78,24.83,683400.0,18.6005,18.6454,18.5705,18.608,683400.0
2012-01-25 15:00:00,24.83,24.97,24.8,24.95,527100.0,18.608,18.7129,18.5855,18.6979,527100.0
2012-01-25 15:30:00,24.95,25.0,24.91,24.91,1222900.0,18.6979,18.7354,18.6679,18.6679,1222900.0
2012-01-26 09:30:00,25.1,25.5,25.03,25.45,1181000.0,18.8103,19.1101,18.7578,19.0726,1181000.0
2012-01-26 10:00:00,25.45,25.46,25.11,25.15,1214400.0,19.0726,19.0801,18.8178,18.8478,1214400.0
2012-01-26 10:30:00,25.16,25.24,25.02,25.11,944100.0,18.8553,18.9152,18.7503,18.8178,944100.0
2012-01-26 11:00:00,25.1,25.3,25.05,25.26,485000.0,18.8103,18.9602,18.7728,18.9302,485000.0
2012-01-26 11:30:00,25.26,25.29,25.13,25.15,769200.0,18.9302,18.9527,18.8328,18.8478,769200.0
2012-01-26 12:00:00,25.14,25.16,25.0,25.07,723200.0,18.8403,18.8553,18.7354,18.7878,723200.0
2012-01-26 12:30:00,25.06,25.12,25.03,25.09,669400.0,18.7803,18.8253,18.7578,18.8028,669400.0
2012-01-26 13:00:00,25.1,25.19,25.07,25.16,450300.0,18.8103,18.8777,18.7878,18.8553,450300.0
2012-01-26 13:30:00,25.16,25.17,24.95,25.03,605800.0,18.8553,18.8628,18.6979,18.7578,605800.0
2012-01-26 14:00:00,25.02,25.1,24.9,24.92,714300.0,18.7503,18.8103,18.6604,18.6754,714300.0
2012-01-26 14:30:00,24.93,25.0,24.76,24.79,1289700.0,18.6829,18.7354,18.5555,18.578,1289700.0
2012-01-26 15:00:00,24.8,24.89,24.62,24.63,777000.0,18.5855,18.6529,18.4506,18.4581,777000.0
2012-01-26 15:30:00,24.64,24.77,24.6,24.75,1158500.0,18.4656,18.563,18.4356,18.548,1158500.0
2012-01-27 09:30:00,23.8,24.42,23.33,24.14,3437500.0,17.8361,18.3007,17.4838,18.0909,3437500.0
2012-01-27 10:00:00,24.15,24.22,24.03,24.16,1365900.0,18.0984,18.1508,18.0084,18.1059,1365900.0
2012-01-27 10:30:00,24.16,24.23,24.09,24.23,1099500.0,18.1059,18.1583,18.0534,18.1583,1099500.0
2012-01-27 11:00:00,24.23,24.54,24.23,24.54,1844700.0,18.1583,18.3906,18.1583,18.3906,1844700.0
2012-01-27 11:30:00,24.54,24.54,24.23,24.39,1178400.0,18.3906,18.3906,18.1583,18.2782,1178400.0
2012-01-27 12:00:00,24.39,24.44,24.21,24.21,554500.0,18.2782,18.3157,18.1433,18.1433,554500.0
2012-01-27 12:30:00,24.21,24.22,24.09,24.1,712000.0,18.1433,18.1508,18.0534,18.0609,712000.0
2012-01-27 13:00:00,24.1,24.3,24.1,24.26,337600.0,18.0609,18.2108,18.0609,18.1808,337600.0
2012-01-27 13:30:00,24.27,24.37,24.25,24.36,381300.0,18.1883,18.2632,18.1733,18.2557,381300.0
2012-01-27 14:00:00,24.36,24.4,24.28,24.38,501200.0,18.2557,18.2857,18.1958,18.2707,501200.0
2012-01-27 14:30:00,24.37,24.45,24.37,24.42,413600.0,18.2632,18.3232,18.2632,18.3007,413600.0
2012-01-27 15:00:00,24.43,24.52,24.4,24.5,420500.0,18.3082,18.3756,18.2857,18.3607,420500.0
2012-01-27 15:30:00,24.5,24.51,24.37,24.38,1222000.0,18.3607,18.3681,18.2632,18.2707,1222000.0
2012-01-30 09:30:00,24.06,24.25,23.95,24.09,877300.0,18.0309,18.1733,17.9485,18.0534,877300.0
2012-01-30 10:00:00,24.09,24.13,24.0,24.07,596600.0,18.0534,18.0834,17.9859,18.0384,596600.0
2012-01-30 10:30:00,24.06,24.34,24.05,24.28,534000.0,18.0309,18.2407,18.0234,18.1958,534000.0
2012-01-30 11:00:00,24.28,24.37,24.23,24.27,298700.0,18.1958,18.2632,18.1583,18.1883,298700.0
2012-01-30 11:30:00,24.28,24.31,24.22,24.26,348500.0,18.1958,18.2183,18.1508,18.1808,348500.0
2012-01-30 12:00:00,24.25,24.34,24.25,24.25,143500.0,18.1733,18.2407,18.1733,18.1733,143500.0
2012-01-30 12:30:00,24.25,24.29,24.21,24.24,133900.0,18.1733,18.2033,18.1433,18.1658,133900.0
2012-01-30 13:00:00,24.25,24.33,24.19,24.33,234200.0,18.1733,18.2333,18.1283,18.2333,234200.0
2012-01-30 13:30:00,24.33,24.39,24.31,24.37,189500.0,18.2333,18.2782,18.2183,18.2632,189500.0
2012-01-30 14:00:00,24.37,24.57,24.36,24.53,456700.0,18.2632,18.4131,18.2557,18.3831,456700.0
2012-01-30 14:30:00,24.52,24.56,24.41,24.42,338100.0,18.3756,18.4056,18.2932,18.3007,338100.0
2012-01-30 15:00:00,24.42,24.42,24.27,24.31,448400.0,18.3007,18.3007,18.1883,18.2183,448400.0
2012-01-30 15:30:00,24.32,24.34,24.17,24.25,1191200.0,18.2258,18.2407,18.1133,18.1733,1191200.0
2012-01-31 09:30:00,24.53,24.59,24.37,24.48,654400.0,18.3831,18.4281,18.2632,18.3457,654400.0
2012-01-31 10:00:00,24.47,24.49,24.24,24.31,748900.0,18.3382,18.3532,18.1658,18.2183,748900.0
2012-01-31 10:30:00,24.31,24.32,24.08,24.14,485600.0,18.2183,18.2258,18.0459,18.0909,485600.0
2012-01-31 11:00:00,24.14,24.25,24.05,24.09,528000.0,18.0909,18.1733,18.0234,18.0534,528000.0
2012-01-31 11:30:00,24.09,24.11,24.0,24.01,522600.0,18.0534,18.0684,17.9859,17.9934,522600.0
2012-01-31 12:00:00,24.01,24.07,23.95,24.0,565300.0,17.9934,18.0384,17.9485,17.9859,565300.0
2012-01-31 12:30:00,24.0,24.03,23.96,23.99,348700.0,17.9859,18.0084,17.956,17.9785,348700.0
2012-01-31 13:00:00,23.99,24.05,23.97,24.02,251700.0,17.9785,18.0234,17.9635,18.0009,251700.0
2012-01-31 13:30:00,24.02,24.03,23.95,23.98,318700.0,18.0009,18.0084,17.9485,17.971,318700.0
2012-01-31 14:00:00,23.99,24.08,23.95,24.07,313900.0,17.9785,18.0459,17.9485,18.0384,313900.0
2012-01-31 14:30:00,24.06,24.11,24.05,24.09,698500.0,18.0309,18.0684,18.0234,18.0534,698500.0
2012-01-31 15:00:00,24.09,24.1,24.01,24.07,540700.0,18.0534,18.0609,17.9934,18.0384,540700.0
2012-01-31 15:30:00,24.07,24.1,24.0,24.03,1667000.0,18.0384,18.0609,17.9859,18.0084,1667000.0
2012-02-01 09:30:00,24.27,24.58,24.07,24.24,2155700.0,18.1883,18.4206,18.0384,18.1658,2155700.0
2012-02-01 10:00:00,24.24,24.4,24.1,24.29,1525900.0,18.1658,18.2857,18.0609,18.2033,1525900.0
2012-02-01 10:30:00,24.3,24.3,24.24,24.28,400100.0,18.2108,18.2108,18.1658,18.1958,400100.0
2012-02-01 11:00:00,24.29,24.29,24.25,24.29,775200.0,18.2033,18.2033,18.1733,18.2033,775200.0
2012-02-01 11:30:00,24.29,24.47,24.28,24.39,762100.0,18.2033,18.3382,18.1958,18.2782,762100.0
2012-02-01 12:00:00,24.39,24.48,24.37,24.46,375500.0,18.2782,18.3457,18.2632,18.3307,375500.0
2012-02-01 12:30:00,24.45,24.51,24.45,24.47,667800.0,18.3232,18.3681,18.3232,18.3382,667800.0
2012-02-01 13:00:00,24.48,24.55,24.47,24.52,550100.0,18.3457,18.3981,18.3382,18.3756,550100.0
2012-02-01 13:30:00,24.52,24.53,24.38,24.39,373600.0,18.3756,18.3831,18.2707,18.2782,373600.0
2012-02-01 14:00:00,24.38,24.44,24.32,24.43,613500.0,18.2707,18.3157,18.2258,18.3082,613500.0
2012-02-01 14:30:00,24.43,24.45,24.36,24.44,648400.0,18.3082,18.3232,18.2557,18.3157,648400.0
2012-02-01 15:00:00,24.44,24.45,24.38,24.39,650400.0,18.3157,18.3232,18.2707,18.2782,650400.0
2012-02-01 15:30:00,24.4,24.42,24.34,24.38,1280600.0,18.2857,18.3007,18.2407,18.2707,1280600.0
2012-02-02 09:30:00,24.64,24.69,24.43,24.49,851100.0,18.4656,18.503,18.3082,18.3532,851100.0
2012-02-02 10:00:00,24.5,24.57,24.46,24.47,693000.0,18.3607,18.4131,18.3307,18.3382,693000.0
2012-02-02 10:30:00,24.48,24.58,24.47,24.52,395100.0,18.3457,18.4206,18.3382,18.3756,395100.0
2012-02-02 11:00:00,24.52,24.6,24.52,24.56,418500.0,18.3756,18.4356,18.3756,18.4056,418500.0
2012-02-02 11:30:00,24.55,24.56,24.41,24.46,301100.0,18.3981,18.4056,18.2932,18.3307,301100.0
2012-02-02 12:00:00,24.47,24.51,24.42,24.48,137600.0,18.3382,18.3681,18.3007,18.3457,137600.0
2012-02-02 12:30:00,24.48,24.48,24.35,24.45,290000.0,18.3457,18.3457,18.2482,18.3232,290000.0
2012-02-02 13:00:00,24.45,24.49,24.42,24.44,128200.0,18.3232,18.3532,18.3007,18.3157,128200.0
2012-02-02 13:30:00,24.43,24.5,24.41,24.46,219700.0,18.3082,18.3607,18.2932,18.3307,219700.0
2012-02-02 14:00:00,24.47,24.48,24.39,24.39,790800.0,18.3382,18.3457,18.2782,18.2782,790800.0
2012-02-02 14:30:00,24.4,24.45,24.36,24.39,551300.0,18.2857,18.3232,18.2557,18.2782,551300.0
2012-02-02 15:00:00,24.39,24.45,24.37,24.4,445600.0,18.2782,18.3232,18.2632,18.2857,445600.0
2012-02-02 15:30:00,24.41,24.44,24.3,24.33,1077400.0,18.2932,18.3157,18.2108,18.2333,1077400.0
2012-02-03 09:30:00,25.0,26.08,24.79,25.75,4712300.0,18.7354,19.5447,18.578,19.2974,4712300.0
2012-02-03 10:00:00,25.76,26.14,25.76,26.03,3154700.0,19.3049,19.5897,19.3049,19.5073,3154700.0
2012-02-03 10:30:00,26.03,26.37,25.93,26.01,2855100.0,19.5073,19.7621,19.4323,19.4923,2855100.0
2012-02-03 11:00:00,26.01,26.04,25.87,25.98,1253200.0,19.4923,19.5148,19.3874,19.4698,1253200.0
2012-02-03 11:30:00,25.98,26.08,25.95,26.04,1029400.0,19.4698,19.5447,19.4473,19.5148,1029400.0
2012-02-03 12:00:00,26.05,26.22,26.04,26.18,1029800.0,19.5222,19.6496,19.5148,19.6197,1029800.0
2012-02-03 12:30:00,26.18,26.44,26.18,26.36,1355100.0,19.6197,19.8145,19.6197,19.7546,1355100.0
2012-02-03 13:00:00,26.35,26.43,26.27,26.38,914200.0,19.7471,19.807,19.6871,19.7696,914200.0
2012-02-03 13:30:00,26.38,26.38,26.21,26.21,722300.0,19.7696,19.7696,19.6422,19.6422,722300.0
2012-02-03 14:00:00,26.22,26.24,26.1,26.15,918200.0,19.6496,19.6646,19.5597,19.5972,918200.0
2012-02-03 14:30:00,26.15,26.33,26.14,26.3,912200.0,19.5972,19.7321,19.5897,19.7096,912200.0
2012-02-03 15:00:00,26.3,26.33,26.23,26.33,1180100.0,19.7096,19.7321,19.6571,19.7321,1180100.0
2012-02-03 15:30:00,26.33,26.38,26.18,26.2,3589500.0,19.7321,19.7696,19.6197,19.6347,3589500.0
2012-02-06 09:30:00,26.47,26.83,26.18,26.53,3507100.0,19.837,20.1068,19.6197,19.882,3507100.0
2012-02-06 10:00:00,26.53,26.53,26.11,26.2,2067000.0,19.882,19.882,19.5672,19.6347,2067000.0
2012-02-06 10:30:00,26.2,26.24,25.95,26.21,1294000.0,19.6347,19.6646,19.4473,19.6422,1294000.0
2012-02-06 11:00:00,26.21,26.38,26.15,26.24,1269900.0,19.6422,19.7696,19.5972,19.6646,1269900.0
2012-02-06 11:30:00,26.23,26.39,26.16,26.39,812100.0,19.6571,19.777,19.6047,19.777,812100.0
2012-02-06 12:00:00,26.38,26.39,26.26,26.29,498500.0,19.7696,19.777,19.6796,19.7021,498500.0
2012-02-06 12:30:00,26.28,26.35,26.28,26.31,412400.0,19.6946,19.7471,19.6946,19.7171,412400.0
2012-02-06 13:00:00,26.31,26.37,26.29,26.31,493700.0,19.7171,19.7621,19.7021,19.7171,493700.0
2012-02-06 13:30:00,26.31,26.33,26.25,26.33,375900.0,19.7171,19.7321,19.6721,19.7321,375900.0
2012-02-06 14:00:00,26.33,26.35,26.26,26.3,508300.0,19.7321,19.7471,19.6796,19.7096,508300.0
2012-02-06 14:30:00,26.31,26.42,26.28,26.35,622800.0,19.7171,19.7995,19.6946,19.7471,622800.0
2012-02-06 15:00:00,26.36,26.56,26.35,26.54,961400.0,19.7546,19.9044,19.7471,19.8895,961400.0
2012-02-06 15:30:00,26.55,26.76,26.54,26.71,3128100.0,19.897,20.0543,19.8895,20.0169,3128100.0
2012-02-07 09:30:00,26.62,26.62,26.38,26.44,1506700.0,19.9494,19.9494,19.7696,19.8145,1506700.0
2012-02-07 10:00:00,26.44,26.48,26.31,26.45,1264600.0,19.8145,19.8445,19.7171,19.822,1264600.0
2012-02-07 10:30:00,26.44,26.49,26.42,26.48,1163000.0,19.8145,19.852,19.7995,19.8445,1163000.0
2012-02-07 11:00:00,26.48,26.49,26.44,26.47,591400.0,19.8445,19.852,19.8145,19.837,591400.0
2012-02-07 11:30:00,26.46,26.48,26.41,26.44,417600.0,19.8295,19.8445,19.792,19.8145,417600.0
2012-02-07 12:00:00,26.44,26.46,26.34,26.35,431800.0,19.8145,19.8295,19.7396,19.7471,431800.0
2012-02-07 12:30:00,26.35,26.45,26.34,26.39,272900.0,19.7471,19.822,19.7396,19.777,272900.0
2012-02-07 13:00:00,26.39,26.44,26.37,26.4,478800.0,19.777,19.8145,19.7621,19.7845,478800.0
2012-02-07 13:30:00,26.39,26.41,26.37,26.38,231200.0,19.777,19.792,19.7621,19.7696,231200.0
2012-02-07 14:00:00,26.39,26.45,26.35,26.35,412300.0,19.777,19.822,19.7471,19.7471,412300.0
2012-02-07 14:30:00,26.35,26.38,26.21,26.22,571700.0,19.7471,19.7696,19.6422,19.6496,571700.0
2012-02-07 15:00:00,26.22,26.33,26.22,26.31,597200.0,19.6496,19.7321,19.6496,19.7171,597200.0
2012-02-07 15:30:00,26.3,26.33,26.15,26.23,1879000.0,19.7096,19.7321,19.5972,19.6571,1879000.0
2012-02-08 09:30:00,26.28,26.42,26.16,26.18,2078600.0,19.6946,19.7995,19.6047,19.6197,2078600.0
2012-02-08 10:00:00,26.18,26.25,25.95,26.14,2174000.0,19.6197,19.6721,19.4473,19.5897,2174000.0
2012-02-08 10:30:00,26.14,26.18,25.82,25.93,1517800.0,19.5897,19.6197,19.3499,19.4323,1517800.0
2012-02-08 11:00:00,25.93,25.98,25.58,25.75,1717500.0,19.4323,19.4698,19.17,19.2974,1717500.0
2012-02-08 11:30:00,25.75,25.82,25.73,25.79,1002300.0,19.2974,19.3499,19.2824,19.3274,1002300.0
2012-02-08 12:00:00,25.79,25.87,25.75,25.78,419800.0,19.3274,19.3874,19.2974,19.3199,419800.0
2012-02-08 12:30:00,25.79,25.82,25.74,25.75,562200.0,19.3274,19.3499,19.2899,19.2974,562200.0
2012-02-08 13:00:00,25.76,25.79,25.69,25.71,587900.0,19.3049,19.3274,19.2525,19.2674,587900.0
2012-02-08 13:30:00,25.7,25.77,25.65,25.7,785800.0,19.26,19.3124,19.2225,19.26,785800.0
2012-02-08 14:00:00,25.7,25.82,25.65,25.81,691700.0,19.26,19.3499,19.2225,19.3424,691700.0
2012-02-08 14:30:00,25.81,25.87,25.73,25.73,946200.0,19.3424,19.3874,19.2824,19.2824,946200.0
2012-02-08 15:00:00,25.73,25.77,25.65,25.71,968700.0,19.2824,19.3124,19.2225,19.2674,968700.0
2012-02-08 15:30:00,25.71,25.81,25.66,25.75,1705000.0,19.2674,19.3424,19.23,19.2974,1705000.0
2012-02-09 09:30:00,25.96,26.22,25.7,25.79,1131200.0,19.4548,19.6496,19.26,19.3274,1131200.0
2012-02-09 10:00:00,25.8,25.8,25.56,25.64,616600.0,19.3349,19.3349,19.155,19.215,616600.0
2012-02-09 10:30:00,25.64,25.68,25.51,25.62,560700.0,19.215,19.245,19.1176,19.2,560700.0
2012-02-09 11:00:00,25.63,25.66,25.5,25.55,495100.0,19.2075,19.23,19.1101,19.1475,495100.0
2012-02-09 11:30:00,25.54,25.7,25.52,25.69,362900.0,19.14,19.26,19.1251,19.2525,362900.0
2012-02-09 12:00:00,25.69,25.74,25.57,25.57,266300.0,19.2525,19.2899,19.1625,19.1625,266300.0
2012-02-09 12:30:00,25.57,25.65,25.51,25.59,506100.0,19.1625,19.2225,19.1176,19.1775,506100.0
2012-02-09 13:00:00,25.59,25.67,25.54,25.62,359800.0,19.1775,19.2375,19.14,19.2,359800.0
2012-02-09 13:30:00,25.62,25.69,25.59,25.67,515600.0,19.2,19.2525,19.1775,19.2375,515600.0
2012-02-09 14:00:00,25.67,25.79,25.63,25.73,463000.0,19.2375,19.3274,19.2075,19.2824,463000.0
2012-02-09 14:30:00,25.72,25.75,25.68,25.73,258600.0,19.2749,19.2974,19.245,19.2824,258600.0
2012-02-09 15:00:00,25.73,25.74,25.67,25.72,540400.0,19.2824,19.2899,19.2375,19.2749,540400.0
2012-02-09 15:30:00,25.73,25.74,25.67,25.74,1012500.0,19.2824,19.2899,19.2375,19.2899,1012500.0
2012-02-10 09:30:00,25.45,25.52,25.3,25.46,895400.0,19.0726,19.1251,18.9602,19.0801,895400.0
2012-02-10 10:00:00,25.43,25.47,25.33,25.44,723600.0,19.0576,19.0876,18.9827,19.0651,723600.0
2012-02-10 10:30:00,25.43,25.5,25.42,25.49,271700.0,19.0576,19.1101,19.0501,19.1026,271700.0
2012-02-10 11:00:00,25.49,25.5,25.44,25.45,283600.0,19.1026,19.1101,19.0651,19.0726,283600.0
2012-02-10 11:30:00,25.45,25.49,25.43,25.48,159100.0,19.0726,19.1026,19.0576,19.0951,159100.0
2012-02-10 12:00:00,25.48,25.5,25.44,25.48,249800.0,19.0951,19.1101,19.0651,19.0951,249800.0
2012-02-10 12:30:00,25.48,25.5,25.38,25.4,350700.0,19.0951,19.1101,19.0201,19.0351,350700.0
2012-02-10 13:00:00,25.41,25.41,25.31,25.37,440300.0,19.0426,19.0426,18.9677,19.0126,440300.0
2012-02-10 13:30:00,25.37,25.44,25.25,25.35,705500.0,19.0126,19.0651,18.9227,18.9977,705500.0
2012-02-10 14:00:00,25.35,25.4,25.33,25.35,346300.0,18.9977,19.0351,18.9827,18.9977,346300.0
2012-02-10 14:30:00,25.35,25.45,25.35,25.43,503400.0,18.9977,19.0726,18.9977,19.0576,503400.0
2012-02-10 15:00:00,25.43,25.47,25.4,25.43,917100.0,19.0576,19.0876,19.0351,19.0576,917100.0
2012-02-10 15:30:00,25.43,25.49,25.4,25.49,1953800.0,19.0576,19.1026,19.0351,19.1026,1953800.0
2012-02-13 09:30:00,26.0,26.0,25.74,25.8,1230800.0,19.4848,19.4848,19.2899,19.3349,1230800.0
2012-02-13 10:00:00,25.8,25.8,25.59,25.66,599400.0,19.3349,19.3349,19.1775,19.23,599400.0
2012-02-13 10:30:00,25.67,25.69,25.55,25.59,419200.0,19.2375,19.2525,19.1475,19.1775,419200.0
2012-02-13 11:00:00,25.59,25.64,25.51,25.53,379900.0,19.1775,19.215,19.1176,19.1325,379900.0
2012-02-13 11:30:00,25.53,25.6,25.5,25.58,517400.0,19.1325,19.185,19.1101,19.17,517400.0
2012-02-13 12:00:00,25.58,25.58,25.48,25.49,387300.0,19.17,19.17,19.0951,19.1026,387300.0
2012-02-13 12:30:00,25.5,25.51,25.35,25.36,605500.0,19.1101,19.1176,18.9977,19.0051,605500.0
2012-02-13 13:00:00,25.37,25.41,25.29,25.31,686300.0,19.0126,19.0426,18.9527,18.9677,686300.0
2012-02-13 13:30:00,25.3,25.34,25.25,25.26,447900.0,18.9602,18.9902,18.9227,18.9302,447900.0
2012-02-13 14:00:00,25.26,25.29,25.21,25.29,728100.0,18.9302,18.9527,18.8927,18.9527,728100.0
2012-02-13 14:30:00,25.29,25.42,25.28,25.39,961200.0,18.9527,19.0501,18.9452,19.0276,961200.0
2012-02-13 15:00:00,25.39,25.44,25.33,25.38,756300.0,19.0276,19.0651,18.9827,19.0201,756300.0
2012-02-13 15:30:00,25.38,25.38,25.3,25.33,1785200.0,19.0201,19.0201,18.9602,18.9827,1785200.0
2012-02-14 09:30:00,25.21,25.31,25.0,25.02,862300.0,18.8927,18.9677,18.7354,18.7503,862300.0
2012-02-14 10:00:00,25.02,25.37,25.01,25.37,588400.0,18.7503,19.0126,18.7429,19.0126,588400.0
2012-02-14 10:30:00,25.36,25.43,25.2,25.24,418800.0,19.0051,19.0576,18.8852,18.9152,418800.0
2012-02-14 11:00:00,25.24,25.39,25.24,25.36,432600.0,18.9152,19.0276,18.9152,19.0051,432600.0
2012-02-14 11:30:00,25.37,25.39,25.3,25.33,208600.0,19.0126,19.0276,18.9602,18.9827,208600.0
2012-02-14 12:00:00,25.32,25.39,25.32,25.33,306400.0,18.9752,19.0276,18.9752,18.9827,306400.0
2012-02-14 12:30:00,25.32,25.37,25.25,25.27,284900.0,18.9752,19.0126,18.9227,18.9377,284900.0
2012-02-14 13:00:00,25.28,25.32,25.22,25.28,325000.0,18.9452,18.9752,18.9002,18.9452,325000.0
2012-02-14 13:30:00,25.29,25.34,25.25,25.32,293800.0,18.9527,18.9902,18.9227,18.9752,293800.0
2012-02-14 14:00:00,25.32,25.34,25.23,25.23,281200.0,18.9752,18.9902,18.9077,18.9077,281200.0
2012-02-14 14:30:00,25.23,25.26,25.14,25.24,340300.0,18.9077,18.9302,18.8403,18.9152,340300.0
2012-02-14 15:00:00,25.23,25.25,25.05,25.07,479800.0,18.9077,18.9227,18.7728,18.7878,479800.0
2012-02-14 15:30:00,25.05,25.45,25.04,25.39,1659900.0,18.7728,19.0726,18.7653,19.0276,1659900.0
2012-02-15 09:30:00,25.73,25.75,25.01,25.16,2046100.0,19.2824,19.2974,18.7429,18.8553,2046100.0
2012-02-15 10:00:00,25.16,25.34,25.13,25.33,786800.0,18.8553,18.9902,18.8328,18.9827,786800.0
2012-02-15 10:30:00,25.33,25.4,25.24,25.27,556400.0,18.9827,19.0351,18.9152,18.9377,556400.0
2012-02-15 11:00:00,25.27,25.32,25.25,25.32,332300.0,18.9377,18.9752,18.9227,18.9752,332300.0
2012-02-15 11:30:00,25.32,25.48,25.31,25.45,1001300.0,18.9752,19.0951,18.9677,19.0726,1001300.0
2012-02-15 12:00:00,25.45,25.48,25.44,25.46,279100.0,19.0726,19.0951,19.0651,19.0801,279100.0
2012-02-15 12:30:00,25.45,25.48,25.26,25.32,560100.0,19.0726,19.0951,18.9302,18.9752,560100.0
2012-02-15 13:00:00,25.31,25.32,25.18,25.29,618900.0,18.9677,18.9752,18.8703,18.9527,618900.0
2012-02-15 13:30:00,25.28,25.33,25.22,25.27,444600.0,18.9452,18.9827,18.9002,18.9377,444600.0
2012-02-15 14:00:00,25.28,25.41,25.24,25.4,626700.0,18.9452,19.0426,18.9152,19.0351,626700.0
2012-02-15 14:30:00,25.4,25.41,25.24,25.25,438500.0,19.0351,19.0426,18.9152,18.9227,438500.0
2012-02-15 15:00:00,25.26,25.28,25.16,25.2,689000.0,18.9302,18.9452,18.8553,18.8852,689000.0
2012-02-15 15:30:00,25.21,25.24,24.9,24.93,3365100.0,18.8927,18.9152,18.6604,18.6829,3365100.0
2012-02-16 09:30:00,25.34,26.28,25.27,25.89,5966800.0,18.9902,19.6946,18.9377,19.4023,5966800.0
2012-02-16 10:00:00,25.89,26.06,25.87,25.96,1907100.0,19.4023,19.5297,19.3874,19.4548,1907100.0
2012-02-16 10:30:00,25.97,26.23,25.91,26.23,1986000.0,19.4623,19.6571,19.4173,19.6571,1986000.0
2012-02-16 11:00:00,26.22,26.49,26.2,26.38,3168000.0,19.6496,19.852,19.6347,19.7696,3168000.0
2012-02-16 11:30:00,26.39,26.67,26.3,26.6,2663000.0,19.777,19.9869,19.7096,19.9344,2663000.0
2012-02-16 12:00:00,26.6,26.67,26.49,26.52,2162300.0,19.9344,19.9869,19.852,19.8745,2162300.0
2012-02-16 12:30:00,26.52,26.59,26.46,26.53,1818400.0,19.8745,19.9269,19.8295,19.882,1818400.0
2012-02-16 13:00:00,26.53,26.81,26.53,26.8,2247100.0,19.882,20.0918,19.882,20.0843,2247100.0
2012-02-16 13:30:00,26.79,27.14,26.78,26.9,2791700.0,20.0768,20.3391,20.0693,20.1592,2791700.0
2012-02-16 14:00:00,26.9,27.1,26.84,26.96,1209000.0,20.1592,20.3091,20.1143,20.2042,1209000.0
2012-02-16 14:30:00,26.96,27.14,26.95,27.02,1413100.0,20.2042,20.3391,20.1967,20.2492,1413100.0
2012-02-16 15:00:00,27.02,27.21,26.96,27.14,1538000.0,20.2492,20.3916,20.2042,20.3391,1538000.0
2012-02-16 15:30:00,27.14,27.26,27.01,27.22,4016300.0,20.3391,20.429,20.2417,20.3991,4016300.0
2012-02-17 09:30:00,27.14,27.47,27.01,27.29,3823200.0,20.3391,20.5864,20.2417,20.4515,3823200.0
2012-02-17 10:00:00,27.29,27.6,27.28,27.55,2801300.0,20.4515,20.6838,20.444,20.6464,2801300.0
2012-02-17 10:30:00,27.54,27.68,27.4,27.53,1894500.0,20.6389,20.7438,20.534,20.6314,1894500.0
2012-02-17 11:00:00,27.53,27.6,27.41,27.47,1269000.0,20.6314,20.6838,20.5414,20.5864,1269000.0
2012-02-17 11:30:00,27.46,27.48,27.42,27.46,536700.0,20.5789,20.5939,20.5489,20.5789,536700.0
2012-02-17 12:00:00,27.46,27.47,27.3,27.35,648800.0,20.5789,20.5864,20.459,20.4965,648800.0
2012-02-17 12:30:00,27.35,27.37,27.2,27.21,688800.0,20.4965,20.5115,20.3841,20.3916,688800.0
2012-02-17 13:00:00,27.21,27.28,27.07,27.27,901900.0,20.3916,20.444,20.2866,20.4365,901900.0
2012-02-17 13:30:00,27.27,27.39,27.25,27.32,587500.0,20.4365,20.5265,20.4215,20.474,587500.0
2012-02-17 14:00:00,27.32,27.39,27.32,27.38,596200.0,20.474,20.5265,20.474,20.519,596200.0
2012-02-17 14:30:00,27.38,27.47,27.36,27.37,606400.0,20.519,20.5864,20.504,20.5115,606400.0
2012-02-17 15:00:00,27.36,27.42,27.35,27.36,583100.0,20.504,20.5489,20.4965,20.504,583100.0
2012-02-17 15:30:00,27.37,27.42,27.3,27.35,1728400.0,20.5115,20.5489,20.459,20.4965,1728400.0
2012-02-21 09:30:00,27.22,27.5,27.11,27.15,1299500.0,20.3991,20.6089,20.3166,20.3466,1299500.0
2012-02-21 10:00:00,27.15,27.3,27.09,27.21,728400.0,20.3466,20.459,20.3016,20.3916,728400.0
2012-02-21 10:30:00,27.21,27.39,27.2,27.39,453600.0,20.3916,20.5265,20.3841,20.5265,453600.0
2012-02-21 11:00:00,27.38,27.5,27.38,27.45,593000.0,20.519,20.6089,20.519,20.5714,593000.0
2012-02-21 11:30:00,27.45,27.5,27.41,27.49,387000.0,20.5714,20.6089,20.5414,20.6014,387000.0
2012-02-21 12:00:00,27.49,27.5,27.4,27.46,472300.0,20.6014,20.6089,20.534,20.5789,472300.0
2012-02-21 12:30:00,27.46,27.55,27.44,27.45,565300.0,20.5789,20.6464,20.5639,20.5714,565300.0
2012-02-21 13:00:00,27.46,27.47,27.4,27.43,627400.0,20.5789,20.5864,20.534,20.5564,627400.0
2012-02-21 13:30:00,27.43,27.44,27.31,27.33,456400.0,20.5564,20.5639,20.4665,20.4815,456400.0
2012-02-21 14:00:00,27.34,27.37,27.22,27.25,486500.0,20.489,20.5115,20.3991,20.4215,486500.0
2012-02-21 14:30:00,27.25,27.26,27.03,27.05,438500.0,20.4215,20.429,20.2567,20.2717,438500.0
2012-02-21 15:00:00,27.06,27.09,26.99,27.01,756100.0,20.2792,20.3016,20.2267,20.2417,756100.0
2012-02-21 15:30:00,27.0,27.08,26.99,27.05,793500.0,20.2342,20.2941,20.2267,20.2717,793500.0
2012-02-22 09:30:00,27.08,27.13,26.91,27.06,1172500.0,20.2941,20.3316,20.1667,20.2792,1172500.0
2012-02-22 10:00:00,27.05,27.09,26.83,26.94,1210800.0,20.2717,20.3016,20.1068,20.1892,1210800.0
2012-02-22 10:30:00,26.94,26.95,26.85,26.86,670000.0,20.1892,20.1967,20.1218,20.1293,670000.0
2012-02-22 11:00:00,26.86,26.91,26.67,26.68,846600.0,20.1293,20.1667,19.9869,19.9944,846600.0
2012-02-22 11:30:00,26.69,26.73,26.57,26.67,676300.0,20.0019,20.0318,19.9119,19.9869,676300.0
2012-02-22 12:00:00,26.68,26.79,26.62,26.75,681500.0,19.9944,20.0768,19.9494,20.0468,681500.0
2012-02-22 12:30:00,26.75,26.76,26.68,26.71,282900.0,20.0468,20.0543,19.9944,20.0169,282900.0
2012-02-22 13:00:00,26.71,26.72,26.6,26.66,393400.0,20.0169,20.0244,19.9344,19.9794,393400.0
2012-02-22 13:30:00,26.66,26.67,26.53,26.66,574200.0,19.9794,19.9869,19.882,19.9794,574200.0
2012-02-22 14:00:00,26.66,26.73,26.56,26.68,1079800.0,19.9794,20.0318,19.9044,19.9944,1079800.0
2012-02-22 14:30:00,26.69,26.74,26.6,26.62,447100.0,20.0019,20.0393,19.9344,19.9494,447100.0
2012-02-22 15:00:00,26.63,26.66,26.57,26.64,522800.0,19.9569,19.9794,19.9119,19.9644,522800.0
2012-02-22 15:30:00,26.63,26.7,26.53,26.56,974500.0,19.9569,20.0094,19.882,19.9044,974500.0
2012-02-23 09:30:00,26.67,27.27,26.26,26.83,2361500.0,19.9869,20.4365,19.6796,20.1068,2361500.0
2012-02-23 10:00:00,26.83,26.93,26.74,26.81,829200.0,20.1068,20.1817,20.0393,20.0918,829200.0
2012-02-23 10:30:00,26.81,26.89,26.76,26.83,629400.0,20.0918,20.1518,20.0543,20.1068,629400.0
2012-02-23 11:00:00,26.83,26.9,26.8,26.86,499800.0,20.1068,20.1592,20.0843,20.1293,499800.0
2012-02-23 11:30:00,26.86,26.93,26.86,26.91,361500.0,20.1293,20.1817,20.1293,20.1667,361500.0
2012-02-23 12:00:00,26.91,26.92,26.79,26.8,299700.0,20.1667,20.1742,20.0768,20.0843,299700.0
2012-02-23 12:30:00,26.8,26.84,26.75,26.79,219900.0,20.0843,20.1143,20.0468,20.0768,219900.0
2012-02-23 13:00:00,26.79,26.81,26.71,26.8,475800.0,20.0768,20.0918,20.0169,20.0843,475800.0
2012-02-23 13:30:00,26.8,26.92,26.79,26.82,734800.0,20.0843,20.1742,20.0768,20.0993,734800.0
2012-02-23 14:00:00,26.82,26.86,26.77,26.81,360500.0,20.0993,20.1293,20.0618,20.0918,360500.0
2012-02-23 14:30:00,26.82,26.84,26.76,26.8,454400.0,20.0993,20.1143,20.0543,20.0843,454400.0
2012-02-23 15:00:00,26.8,26.9,26.79,26.87,436700.0,20.0843,20.1592,20.0768,20.1368,436700.0
2012-02-23 15:30:00,26.87,26.91,26.79,26.8,1240200.0,20.1368,20.1667,20.0768,20.0843,1240200.0
2012-02-24 09:30:00,26.93,26.95,26.79,26.89,653900.0,20.1817,20.1967,20.0768,20.1518,653900.0
2012-02-24 10:00:00,26.89,26.9,26.66,26.67,566400.0,20.1518,20.1592,19.9794,19.9869,566400.0
2012-02-24 10:30:00,26.67,26.69,26.52,26.59,710900.0,19.9869,20.0019,19.8745,19.9269,710900.0
2012-02-24 11:00:00,26.59,26.7,26.58,26.68,482300.0,19.9269,20.0094,19.9194,19.9944,482300.0
2012-02-24 11:30:00,26.67,26.75,26.65,26.69,253600.0,19.9869,20.0468,19.9719,20.0019,253600.0
2012-02-24 12:00:00,26.69,26.71,26.65,26.68,247100.0,20.0019,20.0169,19.9719,19.9944,247100.0
2012-02-24 12:30:00,26.69,26.69,26.62,26.65,146400.0,20.0019,20.0019,19.9494,19.9719,146400.0
2012-02-24 13:00:00,26.65,26.67,26.54,26.54,175300.0,19.9719,19.9869,19.8895,19.8895,175300.0
2012-02-24 13:30:00,26.54,26.56,26.37,26.4,686500.0,19.8895,19.9044,19.7621,19.7845,686500.0
2012-02-24 14:00:00,26.4,26.47,26.35,26.37,412400.0,19.7845,19.837,19.7471,19.7621,412400.0
2012-02-24 14:30:00,26.37,26.4,26.25,26.26,677900.0,19.7621,19.7845,19.6721,19.6796,677900.0
2012-02-24 15:00:00,26.26,26.27,26.16,26.17,804800.0,19.6796,19.6871,19.6047,19.6122,804800.0
2012-02-24 15:30:00,26.17,26.21,26.06,26.06,2663800.0,19.6122,19.6422,19.5297,19.5297,2663800.0
2012-02-27 09:30:00,26.06,26.1,25.57,25.87,1228600.0,19.5297,19.5597,19.1625,19.3874,1228600.0
2012-02-27 10:00:00,25.87,26.0,25.86,25.95,573600.0,19.3874,19.4848,19.3799,19.4473,573600.0
2012-02-27 10:30:00,25.96,26.22,25.9,26.05,493700.0,19.4548,19.6496,19.4098,19.5222,493700.0
2012-02-27 11:00:00,26.06,26.46,26.06,26.34,596700.0,19.5297,19.8295,19.5297,19.7396,596700.0
2012-02-27 11:30:00,26.34,26.37,26.22,26.27,281000.0,19.7396,19.7621,19.6496,19.6871,281000.0
2012-02-27 12:00:00,26.28,26.33,25.95,26.08,878200.0,19.6946,19.7321,19.4473,19.5447,878200.0
2012-02-27 12:30:00,26.08,26.38,26.08,26.32,246000.0,19.5447,19.7696,19.5447,19.7246,246000.0
2012-02-27 13:00:00,26.32,26.36,26.27,26.35,255900.0,19.7246,19.7546,19.6871,19.7471,255900.0
2012-02-27 13:30:00,26.36,26.41,26.32,26.39,579000.0,19.7546,19.792,19.7246,19.777,579000.0
2012-02-27 14:00:00,26.39,26.45,26.32,26.38,601600.0,19.777,19.822,19.7246,19.7696,601600.0
2012-02-27 14:30:00,26.38,26.44,26.3,26.43,346500.0,19.7696,19.8145,19.7096,19.807,346500.0
2012-02-27 15:00:00,26.44,26.55,26.41,26.42,579500.0,19.8145,19.897,19.792,19.7995,579500.0
2012-02-27 15:30:00,26.42,26.53,26.42,26.45,1084200.0,19.7995,19.882,19.7995,19.822,1084200.0
2012-02-28 09:30:00,26.54,26.55,26.2,26.27,755300.0,19.8895,19.897,19.6347,19.6871,755300.0
2012-02-28 10:00:00,26.27,26.34,26.1,26.22,917000.0,19.6871,19.7396,19.5597,19.6496,917000.0
2012-02-28 10:30:00,26.22,26.33,26.21,26.29,419000.0,19.6496,19.7321,19.6422,19.7021,419000.0
2012-02-28 11:00:00,26.29,26.45,26.29,26.44,525200.0,19.7021,19.822,19.7021,19.8145,525200.0
2012-02-28 11:30:00,26.44,26.45,26.32,26.34,480700.0,19.8145,19.822,19.7246,19.7396,480700.0
2012-02-28 12:00:00,26.33,26.37,26.29,26.31,363400.0,19.7321,19.7621,19.7021,19.7171,363400.0
2012-02-28 12:30:00,26.3,26.31,26.27,26.27,251800.0,19.7096,19.7171,19.6871,19.6871,251800.0
2012-02-28 13:00:00,26.27,26.31,26.26,26.29,317800.0,19.6871,19.7171,19.6796,19.7021,317800.0
2012-02-28 13:30:00,26.28,26.3,26.15,26.21,475700.0,19.6946,19.7096,19.5972,19.6422,475700.0
2012-02-28 14:00:00,26.21,26.28,26.15,26.16,233200.0,19.6422,19.6946,19.5972,19.6047,233200.0
2012-02-28 14:30:00,26.15,26.21,26.15,26.18,360000.0,19.5972,19.6422,19.5972,19.6197,360000.0
2012-02-28 15:00:00,26.17,26.25,26.16,26.17,438900.0,19.6122,19.6721,19.6047,19.6122,438900.0
2012-02-28 15:30:00,26.18,26.21,26.13,26.16,1440800.0,19.6197,19.6422,19.5822,19.6047,1440800.0
2012-02-29 09:30:00,26.1,26.39,26.02,26.25,1078900.0,19.5597,19.777,19.4998,19.6721,1078900.0
2012-02-29 10:00:00,26.26,26.35,26.07,26.12,1313100.0,19.6796,19.7471,19.5372,19.5747,1313100.0
2012-02-29 10:30:00,26.11,26.22,25.93,26.21,1326000.0,19.5672,19.6496,19.4323,19.6422,1326000.0
2012-02-29 11:00:00,26.22,26.35,26.16,26.32,929700.0,19.6496,19.7471,19.6047,19.7246,929700.0
2012-02-29 11:30:00,26.32,26.55,26.28,26.45,1257500.0,19.7246,19.897,19.6946,19.822,1257500.0
2012-02-29 12:00:00,26.45,26.48,26.29,26.41,598300.0,19.822,19.8445,19.7021,19.792,598300.0
2012-02-29 12:30:00,26.41,26.42,26.15,26.26,409000.0,19.792,19.7995,19.5972,19.6796,409000.0
2012-02-29 13:00:00,26.27,26.3,26.08,26.17,467500.0,19.6871,19.7096,19.5447,19.6122,467500.0
2012-02-29 13:30:00,26.17,26.19,26.0,26.05,730200.0,19.6122,19.6272,19.4848,19.5222,730200.0
2012-02-29 14:00:00,26.05,26.15,26.02,26.09,346900.0,19.5222,19.5972,19.4998,19.5522,346900.0
2012-02-29 14:30:00,26.09,26.12,26.0,26.01,476600.0,19.5522,19.5747,19.4848,19.4923,476600.0
2012-02-29 15:00:00,26.01,26.05,25.94,25.98,651100.0,19.4923,19.5222,19.4398,19.4698,651100.0
2012-02-29 15:30:00,25.97,26.05,25.92,26.01,1289700.0,19.4623,19.5222,19.4248,19.4923,1289700.0
2012-03-01 09:30:00,26.2,26.71,26.15,26.68,1383400.0,19.6347,20.0169,19.5972,19.9944,1383400.0
2012-03-01 10:00:00,26.67,26.8,26.37,26.68,1706600.0,19.9869,20.0843,19.7621,19.9944,1706600.0
2012-03-01 10:30:00,26.68,26.68,26.36,26.5,920800.0,19.9944,19.9944,19.7546,19.8595,920800.0
2012-03-01 11:00:00,26.49,26.53,26.41,26.48,557700.0,19.852,19.882,19.792,19.8445,557700.0
2012-03-01 11:30:00,26.48,26.65,26.41,26.61,587400.0,19.8445,19.9719,19.792,19.9419,587400.0
2012-03-01 12:00:00,26.61,26.62,26.5,26.55,202300.0,19.9419,19.9494,19.8595,19.897,202300.0
2012-03-01 12:30:00,26.55,26.56,26.53,26.54,169000.0,19.897,19.9044,19.882,19.8895,169000.0
2012-03-01 13:00:00,26.54,26.6,26.53,26.57,286600.0,19.8895,19.9344,19.882,19.9119,286600.0
2012-03-01 13:30:00,26.56,26.7,26.56,26.59,407400.0,19.9044,20.0094,19.9044,19.9269,407400.0
2012-03-01 14:00:00,26.58,26.61,26.51,26.53,327100.0,19.9194,19.9419,19.867,19.882,327100.0
2012-03-01 14:30:00,26.54,26.55,26.45,26.54,491800.0,19.8895,19.897,19.822,19.8895,491800.0
2012-03-01 15:00:00,26.53,26.54,26.33,26.45,405400.0,19.882,19.8895,19.7321,19.822,405400.0
2012-03-01 15:30:00,26.44,26.5,26.33,26.46,983600.0,19.8145,19.8595,19.7321,19.8295,983600.0
2012-03-02 09:30:00,26.55,26.58,26.39,26.4,744300.0,19.897,19.9194,19.777,19.7845,744300.0
2012-03-02 10:00:00,26.39,26.74,26.37,26.71,1206300.0,19.777,20.0393,19.7621,20.0169,1206300.0
2012-03-02 10:30:00,26.71,26.75,26.62,26.69,777100.0,20.0169,20.0468,19.9494,20.0019,777100.0
2012-03-02 11:00:00,26.69,26.75,26.6,26.72,650300.0,20.0019,20.0468,19.9344,20.0244,650300.0
2012-03-02 11:30:00,26.72,26.73,26.53,26.54,772900.0,20.0244,20.0318,19.882,19.8895,772900.0
2012-03-02 12:00:00,26.54,26.54,26.37,26.43,686900.0,19.8895,19.8895,19.7621,19.807,686900.0
2012-03-02 12:30:00,26.44,26.53,26.44,26.49,361700.0,19.8145,19.882,19.8145,19.852,361700.0
2012-03-02 13:00:00,26.49,26.51,26.36,26.45,463100.0,19.852,19.867,19.7546,19.822,463100.0
2012-03-02 13:30:00,26.45,26.54,26.45,26.52,380300.0,19.822,19.8895,19.822,19.8745,380300.0
2012-03-02 14:00:00,26.52,26.55,26.48,26.53,254700.0,19.8745,19.897,19.8445,19.882,254700.0
2012-03-02 14:30:00,26.53,26.56,26.5,26.56,218200.0,19.882,19.9044,19.8595,19.9044,218200.0
2012-03-02 15:00:00,26.56,26.57,26.36,26.49,581700.0,19.9044,19.9119,19.7546,19.852,581700.0
2012-03-02 15:30:00,26.49,26.52,26.41,26.43,1048500.0,19.852,19.8745,19.792,19.807,1048500.0
2012-03-05 09:30:00,26.32,26.34,26.11,26.27,613800.0,19.7246,19.7396,19.5672,19.6871,613800.0
2012-03-05 10:00:00,26.28,26.4,26.11,26.14,428900.0,19.6946,19.7845,19.5672,19.5897,428900.0
2012-03-05 10:30:00,26.15,26.23,26.09,26.1,373900.0,19.5972,19.6571,19.5522,19.5597,373900.0
2012-03-05 11:00:00,26.11,26.17,26.02,26.11,348900.0,19.5672,19.6122,19.4998,19.5672,348900.0
2012-03-05 11:30:00,26.1,26.12,26.04,26.07,346600.0,19.5597,19.5747,19.5148,19.5372,346600.0
2012-03-05 12:00:00,26.07,26.1,26.03,26.03,279200.0,19.5372,19.5597,19.5073,19.5073,279200.0
2012-03-05 12:30:00,26.04,26.04,25.9,25.94,443100.0,19.5148,19.5148,19.4098,19.4398,443100.0
2012-03-05 13:00:00,25.94,25.97,25.93,25.95,265700.0,19.4398,19.4623,19.4323,19.4473,265700.0
2012-03-05 13:30:00,25.95,25.96,25.8,25.82,592900.0,19.4473,19.4548,19.3349,19.3499,592900.0
2012-03-05 14:00:00,25.82,25.98,25.82,25.97,597100.0,19.3499,19.4698,19.3499,19.4623,597100.0
2012-03-05 14:30:00,25.97,26.02,25.9,26.01,359800.0,19.4623,19.4998,19.4098,19.4923,359800.0
2012-03-05 15:00:00,26.01,26.11,25.98,26.04,419600.0,19.4923,19.5672,19.4698,19.5148,419600.0
2012-03-05 15:30:00,26.04,26.1,25.96,25.98,1098500.0,19.5148,19.5597,19.4548,19.4698,1098500.0
2012-03-06 09:30:00,25.32,25.34,24.75,24.76,2781400.0,18.9752,18.9902,18.548,18.5555,2781400.0
2012-03-06 10:00:00,24.76,25.01,24.75,24.8,1844600.0,18.5555,18.7429,18.548,18.5855,1844600.0
2012-03-06 10:30:00,24.79,24.9,24.63,24.75,1710000.0,18.578,18.6604,18.4581,18.548,1710000.0
2012-03-06 11:00:00,24.75,24.81,24.63,24.71,1359200.0,18.548,18.593,18.4581,18.518,1359200.0
2012-03-06 11:30:00,24.71,24.74,24.56,24.63,989400.0,18.518,18.5405,18.4056,18.4581,989400.0
2012-03-06 12:00:00,24.64,24.71,24.51,24.57,692900.0,18.4656,18.518,18.3681,18.4131,692900.0
2012-03-06 12:30:00,24.56,24.65,24.51,24.51,707700.0,18.4056,18.4731,18.3681,18.3681,707700.0
2012-03-06 13:00:00,24.51,24.59,24.49,24.52,631600.0,18.3681,18.4281,18.3532,18.3756,631600.0
2012-03-06 13:30:00,24.53,24.63,24.38,24.4,919000.0,18.3831,18.4581,18.2707,18.2857,919000.0
2012-03-06 14:00:00,24.4,24.68,24.39,24.58,1211500.0,18.2857,18.4955,18.2782,18.4206,1211500.0
2012-03-06 14:30:00,24.57,24.65,24.5,24.64,838600.0,18.4131,18.4731,18.3607,18.4656,838600.0
2012-03-06 15:00:00,24.64,24.77,24.64,24.7,1007900.0,18.4656,18.563,18.4656,18.5105,1007900.0
2012-03-06 15:30:00,24.7,24.71,24.53,24.57,2944200.0,18.5105,18.518,18.3831,18.4131,2944200.0
2012-03-07 09:30:00,24.82,25.0,24.75,25.0,846300.0,18.6005,18.7354,18.548,18.7354,846300.0
2012-03-07 10:00:00,24.99,25.06,24.8,24.82,628500.0,18.7279,18.7803,18.5855,18.6005,628500.0
2012-03-07 10:30:00,24.82,24.95,24.81,24.94,421300.0,18.6005,18.6979,18.593,18.6904,421300.0
2012-03-07 11:00:00,24.94,25.1,24.93,25.09,405600.0,18.6904,18.8103,18.6829,18.8028,405600.0
2012-03-07 11:30:00,25.09,25.13,25.08,25.12,279500.0,18.8028,18.8328,18.7953,18.8253,279500.0
2012-03-07 12:00:00,25.12,25.21,25.05,25.11,380600.0,18.8253,18.8927,18.7728,18.8178,380600.0
2012-03-07 12:30:00,25.11,25.17,25.08,25.17,244100.0,18.8178,18.8628,18.7953,18.8628,244100.0
2012-03-07 13:00:00,25.17,25.18,25.08,25.15,307700.0,18.8628,18.8703,18.7953,18.8478,307700.0
2012-03-07 13:30:00,25.14,25.15,25.0,25.01,380700.0,18.8403,18.8478,18.7354,18.7429,380700.0
2012-03-07 14:00:00,25.01,25.01,24.95,24.99,331700.0,18.7429,18.7429,18.6979,18.7279,331700.0
2012-03-07 14:30:00,24.99,25.03,24.91,24.99,301000.0,18.7279,18.7578,18.6679,18.7279,301000.0
2012-03-07 15:00:00,24.98,25.0,24.91,24.93,276500.0,18.7204,18.7354,18.6679,18.6829,276500.0
2012-03-07 15:30:00,24.93,24.95,24.88,24.88,853200.0,18.6829,18.6979,18.6454,18.6454,853200.0
2012-03-08 09:30:00,25.37,25.59,25.24,25.3,1133200.0,19.0126,19.1775,18.9152,18.9602,1133200.0
2012-03-08 10:00:00,25.31,25.32,25.13,25.26,549000.0,18.9677,18.9752,18.8328,18.9302,549000.0
2012-03-08 10:30:00,25.25,25.29,25.18,25.19,476100.0,18.9227,18.9527,18.8703,18.8777,476100.0
2012-03-08 11:00:00,25.2,25.31,25.18,25.22,668200.0,18.8852,18.9677,18.8703,18.9002,668200.0
2012-03-08 11:30:00,25.22,25.27,25.15,25.18,373300.0,18.9002,18.9377,18.8478,18.8703,373300.0
2012-03-08 12:00:00,25.19,25.25,25.16,25.17,375700.0,18.8777,18.9227,18.8553,18.8628,375700.0
2012-03-08 12:30:00,25.17,25.22,25.13,25.17,296800.0,18.8628,18.9002,18.8328,18.8628,296800.0
2012-03-08 13:00:00,25.17,25.23,25.15,25.18,179800.0,18.8628,18.9077,18.8478,18.8703,179800.0
2012-03-08 13:30:00,25.17,25.25,25.15,25.15,164300.0,18.8628,18.9227,18.8478,18.8478,164300.0
2012-03-08 14:00:00,25.16,25.19,25.1,25.13,304400.0,18.8553,18.8777,18.8103,18.8328,304400.0
2012-03-08 14:30:00,25.14,25.27,25.12,25.24,440600.0,18.8403,18.9377,18.8253,18.9152,440600.0
2012-03-08 15:00:00,25.24,25.33,25.24,25.29,1007300.0,18.9152,18.9827,18.9152,18.9527,1007300.0
2012-03-08 15:30:00,25.29,25.49,25.28,25.45,1781100.0,18.9527,19.1026,18.9452,19.0726,1781100.0
2012-03-09 09:30:00,25.7,25.7,25.39,25.55,480100.0,19.26,19.26,19.0276,19.1475,480100.0
2012-03-09 10:00:00,25.54,25.74,25.52,25.73,459800.0,19.14,19.2899,19.1251,19.2824,459800.0
2012-03-09 10:30:00,25.73,25.82,25.65,25.69,568200.0,19.2824,19.3499,19.2225,19.2525,568200.0
2012-03-09 11:00:00,25.7,25.78,25.61,25.61,271500.0,19.26,19.3199,19.1925,19.1925,271500.0
2012-03-09 11:30:00,25.62,25.65,25.57,25.63,304400.0,19.2,19.2225,19.1625,19.2075,304400.0
2012-03-09 12:00:00,25.64,25.7,25.58,25.65,236200.0,19.215,19.26,19.17,19.2225,236200.0
2012-03-09 12:30:00,25.65,25.69,25.61,25.66,186000.0,19.2225,19.2525,19.1925,19.23,186000.0
2012-03-09 13:00:00,25.66,25.74,25.61,25.68,269300.0,19.23,19.2899,19.1925,19.245,269300.0
2012-03-09 13:30:00,25.67,25.76,25.6,25.62,292500.0,19.2375,19.3049,19.185,19.2,292500.0
2012-03-09 14:00:00,25.62,25.71,25.62,25.63,392900.0,19.2,19.2674,19.2,19.2075,392900.0
2012-03-09 14:30:00,25.63,25.63,25.48,25.52,522200.0,19.2075,19.2075,19.0951,19.1251,522200.0
2012-03-09 15:00:00,25.51,25.59,25.51,25.55,642800.0,19.1176,19.1775,19.1176,19.1475,642800.0
2012-03-09 15:30:00,25.55,25.63,25.51,25.61,1354900.0,19.1475,19.2075,19.1176,19.1925,1354900.0
2012-03-12 09:30:00,25.61,25.71,25.37,25.49,537900.0,19.1925,19.2674,19.0126,19.1026,537900.0
2012-03-12 10:00:00,25.49,25.49,25.23,25.26,417500.0,19.1026,19.1026,18.9077,18.9302,417500.0
2012-03-12 10:30:00,25.26,25.32,25.15,25.2,396100.0,18.9302,18.9752,18.8478,18.8852,396100.0
2012-03-12 11:00:00,25.19,25.26,25.15,25.21,407700.0,18.8777,18.9302,18.8478,18.8927,407700.0
2012-03-12 11:30:00,25.21,25.32,25.19,25.27,277700.0,18.8927,18.9752,18.8777,18.9377,277700.0
2012-03-12 12:00:00,25.28,25.35,25.25,25.27,207000.0,18.9452,18.9977,18.9227,18.9377,207000.0
2012-03-12 12:30:00,25.28,25.35,25.24,25.33,205400.0,18.9452,18.9977,18.9152,18.9827,205400.0
2012-03-12 13:00:00,25.33,25.33,25.22,25.26,175500.0,18.9827,18.9827,18.9002,18.9302,175500.0
2012-03-12 13:30:00,25.26,25.36,25.25,25.32,174500.0,18.9302,19.0051,18.9227,18.9752,174500.0
2012-03-12 14:00:00,25.32,25.36,25.3,25.31,127000.0,18.9752,19.0051,18.9602,18.9677,127000.0
2012-03-12 14:30:00,25.31,25.36,25.31,25.35,122300.0,18.9677,19.0051,18.9677,18.9977,122300.0
2012-03-12 15:00:00,25.35,25.37,25.32,25.37,183200.0,18.9977,19.0126,18.9752,19.0126,183200.0
2012-03-12 15:30:00,25.37,25.39,25.32,25.38,541200.0,19.0126,19.0276,18.9752,19.0201,541200.0
2012-03-13 09:30:00,25.48,25.63,25.33,25.46,814100.0,19.0951,19.2075,18.9827,19.0801,814100.0
2012-03-13 10:00:00,25.47,25.6,25.43,25.56,867000.0,19.0876,19.185,19.0576,19.155,867000.0
2012-03-13 10:30:00,25.56,25.77,25.54,25.72,734900.0,19.155,19.3124,19.14,19.2749,734900.0
2012-03-13 11:00:00,25.71,25.84,25.7,25.84,471000.0,19.2674,19.3649,19.26,19.3649,471000.0
2012-03-13 11:30:00,25.84,25.96,25.81,25.9,549700.0,19.3649,19.4548,19.3424,19.4098,549700.0
2012-03-13 12:00:00,25.9,25.96,25.82,25.87,287300.0,19.4098,19.4548,19.3499,19.3874,287300.0
2012-03-13 12:30:00,25.87,25.91,25.78,25.91,352500.0,19.3874,19.4173,19.3199,19.4173,352500.0
2012-03-13 13:00:00,25.91,25.92,25.82,25.86,204100.0,19.4173,19.4248,19.3499,19.3799,204100.0
2012-03-13 13:30:00,25.86,25.9,25.79,25.79,194100.0,19.3799,19.4098,19.3274,19.3274,194100.0
2012-03-13 14:00:00,25.79,25.86,25.74,25.76,265200.0,19.3274,19.3799,19.2899,19.3049,265200.0
2012-03-13 14:30:00,25.76,25.91,25.74,25.84,433700.0,19.3049,19.4173,19.2899,19.3649,433700.0
2012-03-13 15:00:00,25.84,26.03,25.84,26.0,1123700.0,19.3649,19.5073,19.3649,19.4848,1123700.0
2012-03-13 15:30:00,25.99,26.1,25.99,26.07,1532300.0,19.4773,19.5597,19.4773,19.5372,1532300.0
2012-03-14 09:30:00,26.13,26.53,26.0,26.51,1530500.0,19.5822,19.882,19.4848,19.867,1530500.0
2012-03-14 10:00:00,26.51,26.59,26.46,26.5,1108700.0,19.867,19.9269,19.8295,19.8595,1108700.0
2012-03-14 10:30:00,26.5,26.54,26.35,26.37,683600.0,19.8595,19.8895,19.7471,19.7621,683600.0
2012-03-14 11:00:00,26.36,26.46,26.35,26.42,545500.0,19.7546,19.8295,19.7471,19.7995,545500.0
2012-03-14 11:30:00,26.41,26.43,26.33,26.39,454100.0,19.792,19.807,19.7321,19.777,454100.0
2012-03-14 12:00:00,26.39,26.4,26.27,26.29,502300.0,19.777,19.7845,19.6871,19.7021,502300.0
2012-03-14 12:30:00,26.29,26.36,26.23,26.26,437600.0,19.7021,19.7546,19.6571,19.6796,437600.0
2012-03-14 13:00:00,26.26,26.38,26.24,26.33,611900.0,19.6796,19.7696,19.6646,19.7321,611900.0
2012-03-14 13:30:00,26.33,26.33,26.15,26.19,465100.0,19.7321,19.7321,19.5972,19.6272,465100.0
2012-03-14 14:00:00,26.2,26.26,26.08,26.2,351400.0,19.6347,19.6796,19.5447,19.6347,351400.0
2012-03-14 14:30:00,26.2,26.27,26.16,26.25,241900.0,19.6347,19.6871,19.6047,19.6721,241900.0
2012-03-14 15:00:00,26.24,26.31,26.2,26.29,509000.0,19.6646,19.7171,19.6347,19.7021,509000.0
2012-03-14 15:30:00,26.3,26.34,26.24,26.31,1137900.0,19.7096,19.7396,19.6646,19.7171,1137900.0
2012-03-15 09:30:00,26.37,26.58,26.25,26.32,1078200.0,19.7621,19.9194,19.6721,19.7246,1078200.0
2012-03-15 10:00:00,26.31,26.36,26.08,26.15,1044200.0,19.7171,19.7546,19.5447,19.5972,1044200.0
2012-03-15 10:30:00,26.15,26.23,25.91,25.92,971500.0,19.5972,19.6571,19.4173,19.4248,971500.0
2012-03-15 11:00:00,25.92,26.05,25.88,26.01,899000.0,19.4248,19.5222,19.3948,19.4923,899000.0
2012-03-15 11:30:00,26.02,26.05,25.98,25.99,467900.0,19.4998,19.5222,19.4698,19.4773,467900.0
2012-03-15 12:00:00,25.99,26.17,25.99,26.14,493300.0,19.4773,19.6122,19.4773,19.5897,493300.0
2012-03-15 12:30:00,26.13,26.23,26.02,26.03,698600.0,19.5822,19.6571,19.4998,19.5073,698600.0
2012-03-15 13:00:00,26.02,26.12,25.95,25.97,550800.0,19.4998,19.5747,19.4473,19.4623,550800.0
2012-03-15 13:30:00,25.97,26.03,25.92,26.02,490700.0,19.4623,19.5073,19.4248,19.4998,490700.0
2012-03-15 14:00:00,26.02,26.05,25.92,25.96,363600.0,19.4998,19.5222,19.4248,19.4548,363600.0
2012-03-15 14:30:00,25.96,26.09,25.92,26.04,564300.0,19.4548,19.5522,19.4248,19.5148,564300.0
2012-03-15 15:00:00,26.05,26.05,25.96,25.99,511500.0,19.5222,19.5222,19.4548,19.4773,511500.0
2012-03-15 15:30:00,25.99,26.1,25.98,26.05,1356500.0,19.4773,19.5597,19.4698,19.5222,1356500.0
2012-03-16 09:30:00,26.07,26.07,25.43,25.55,1840300.0,19.5372,19.5372,19.0576,19.1475,1840300.0
2012-03-16 10:00:00,25.55,25.71,25.41,25.47,1528300.0,19.1475,19.2674,19.0426,19.0876,1528300.0
2012-03-16 10:30:00,25.46,25.49,25.37,25.46,819400.0,19.0801,19.1026,19.0126,19.0801,819400.0
2012-03-16 11:00:00,25.47,25.59,25.46,25.53,539800.0,19.0876,19.1775,19.0801,19.1325,539800.0
2012-03-16 11:30:00,25.54,25.56,25.44,25.49,492400.0,19.14,19.155,19.0651,19.1026,492400.0
2012-03-16 12:00:00,25.49,25.52,25.43,25.45,321000.0,19.1026,19.1251,19.0576,19.0726,321000.0
2012-03-16 12:30:00,25.44,25.52,25.43,25.45,261500.0,19.0651,19.1251,19.0576,19.0726,261500.0
2012-03-16 13:00:00,25.45,25.46,25.26,25.3,968900.0,19.0726,19.0801,18.9302,18.9602,968900.0
2012-03-16 13:30:00,25.31,25.44,25.27,25.44,699900.0,18.9677,19.0651,18.9377,19.0651,699900.0
2012-03-16 14:00:00,25.44,25.5,25.41,25.47,551500.0,19.0651,19.1101,19.0426,19.0876,551500.0
2012-03-16 14:30:00,25.47,25.58,25.46,25.56,530000.0,19.0876,19.17,19.0801,19.155,530000.0
2012-03-16 15:00:00,25.56,25.59,25.47,25.56,1000900.0,19.155,19.1775,19.0876,19.155,1000900.0
2012-03-16 15:30:00,25.57,25.61,25.53,25.57,1301400.0,19.1625,19.1925,19.1325,19.1625,1301400.0
2012-03-19 09:30:00,25.5,25.68,25.24,25.53,651900.0,19.1101,19.245,18.9152,19.1325,651900.0
2012-03-19 10:00:00,25.53,25.61,25.35,25.45,379300.0,19.1325,19.1925,18.9977,19.0726,379300.0
2012-03-19 10:30:00,25.45,25.53,25.39,25.51,328000.0,19.0726,19.1325,19.0276,19.1176,328000.0
2012-03-19 11:00:00,25.52,25.57,25.45,25.55,359900.0,19.1251,19.1625,19.0726,19.1475,359900.0
2012-03-19 11:30:00,25.56,25.62,25.52,25.62,198300.0,19.155,19.2,19.1251,19.2,198300.0
2012-03-19 12:00:00,25.62,25.69,25.53,25.55,326000.0,19.2,19.2525,19.1325,19.1475,326000.0
2012-03-19 12:30:00,25.55,25.61,25.52,25.61,236300.0,19.1475,19.1925,19.1251,19.1925,236300.0
2012-03-19 13:00:00,25.61,25.7,25.53,25.69,404600.0,19.1925,19.26,19.1325,19.2525,404600.0
2012-03-19 13:30:00,25.68,25.68,25.48,25.5,433500.0,19.245,19.245,19.0951,19.1101,433500.0
2012-03-19 14:00:00,25.5,25.56,25.48,25.49,271900.0,19.1101,19.155,19.0951,19.1026,271900.0
2012-03-19 14:30:00,25.49,25.52,25.46,25.48,270700.0,19.1026,19.1251,19.0801,19.0951,270700.0
2012-03-19 15:00:00,25.48,25.51,25.39,25.39,359500.0,19.0951,19.1176,19.0276,19.0276,359500.0
2012-03-19 15:30:00,25.4,25.45,25.36,25.41,669600.0,19.0351,19.0726,19.0051,19.0426,669600.0
2012-03-20 09:30:00,25.1,25.11,24.6,24.8,2196200.0,18.8103,18.8178,18.4356,18.5855,2196200.0
2012-03-20 10:00:00,24.79,24.9,24.78,24.81,775400.0,18.578,18.6604,18.5705,18.593,775400.0
2012-03-20 10:30:00,24.81,24.99,24.79,24.85,755900.0,18.593,18.7279,18.578,18.6229,755900.0
2012-03-20 11:00:00,24.85,24.9,24.82,24.89,1035400.0,18.6229,18.6604,18.6005,18.6529,1035400.0
2012-03-20 11:30:00,24.89,24.91,24.84,24.86,416000.0,18.6529,18.6679,18.6155,18.6304,416000.0
2012-03-20 12:00:00,24.86,24.94,24.85,24.91,258700.0,18.6304,18.6904,18.6229,18.6679,258700.0
2012-03-20 12:30:00,24.91,24.99,24.9,24.92,372700.0,18.6679,18.7279,18.6604,18.6754,372700.0
2012-03-20 13:00:00,24.92,25.07,24.88,25.06,610100.0,18.6754,18.7878,18.6454,18.7803,610100.0
2012-03-20 13:30:00,25.06,25.19,25.05,25.19,425400.0,18.7803,18.8777,18.7728,18.8777,425400.0
2012-03-20 14:00:00,25.2,25.42,25.18,25.34,950200.0,18.8852,19.0501,18.8703,18.9902,950200.0
2012-03-20 14:30:00,25.33,25.34,25.21,25.21,403100.0,18.9827,18.9902,18.8927,18.8927,403100.0
2012-03-20 15:00:00,25.22,25.26,25.13,25.15,533500.0,18.9002,18.9302,18.8328,18.8478,533500.0
2012-03-20 15:30:00,25.15,25.19,25.07,25.1,1221900.0,18.8478,18.8777,18.7878,18.8103,1221900.0
2012-03-21 09:30:00,25.17,25.44,25.1,25.28,583600.0,18.8628,19.0651,18.8103,18.9452,583600.0
2012-03-21 10:00:00,25.27,25.31,25.1,25.24,495200.0,18.9377,18.9677,18.8103,18.9152,495200.0
2012-03-21 10:30:00,25.24,25.32,25.17,25.18,429500.0,18.9152,18.9752,18.8628,18.8703,429500.0
2012-03-21 11:00:00,25.18,25.32,25.14,25.26,527800.0,18.8703,18.9752,18.8403,18.9302,527800.0
2012-03-21 11:30:00,25.26,25.27,25.11,25.11,417900.0,18.9302,18.9377,18.8178,18.8178,417900.0
2012-03-21 12:00:00,25.12,25.3,25.1,25.28,330300.0,18.8253,18.9602,18.8103,18.9452,330300.0
2012-03-21 12:30:00,25.27,25.36,25.25,25.31,337100.0,18.9377,19.0051,18.9227,18.9677,337100.0
2012-03-21 13:00:00,25.31,25.36,25.3,25.34,221600.0,18.9677,19.0051,18.9602,18.9902,221600.0
2012-03-21 13:30:00,25.34,25.35,25.28,25.33,115100.0,18.9902,18.9977,18.9452,18.9827,115100.0
2012-03-21 14:00:00,25.32,25.49,25.32,25.34,730400.0,18.9752,19.1026,18.9752,18.9902,730400.0
2012-03-21 14:30:00,25.34,25.39,25.31,25.39,276200.0,18.9902,19.0276,18.9677,19.0276,276200.0
2012-03-21 15:00:00,25.4,25.47,25.37,25.42,505600.0,19.0351,19.0876,19.0126,19.0501,505600.0
2012-03-21 15:30:00,25.42,25.44,25.3,25.3,828100.0,19.0501,19.0651,18.9602,18.9602,828100.0
2012-03-22 09:30:00,25.01,25.24,24.93,25.16,493300.0,18.7429,18.9152,18.6829,18.8553,493300.0
2012-03-22 10:00:00,25.16,25.26,25.07,25.15,438400.0,18.8553,18.9302,18.7878,18.8478,438400.0
2012-03-22 10:30:00,25.16,25.17,25.0,25.06,396000.0,18.8553,18.8628,18.7354,18.7803,396000.0
2012-03-22 11:00:00,25.06,25.12,25.05,25.1,376400.0,18.7803,18.8253,18.7728,18.8103,376400.0
2012-03-22 11:30:00,25.1,25.13,25.05,25.09,320700.0,18.8103,18.8328,18.7728,18.8028,320700.0
2012-03-22 12:00:00,25.09,25.09,25.0,25.05,328000.0,18.8028,18.8028,18.7354,18.7728,328000.0
2012-03-22 12:30:00,25.05,25.09,25.01,25.09,268500.0,18.7728,18.8028,18.7429,18.8028,268500.0
2012-03-22 13:00:00,25.09,25.1,25.05,25.07,120800.0,18.8028,18.8103,18.7728,18.7878,120800.0
2012-03-22 13:30:00,25.06,25.1,25.0,25.04,254900.0,18.7803,18.8103,18.7354,18.7653,254900.0
2012-03-22 14:00:00,25.03,25.05,24.97,25.05,261500.0,18.7578,18.7728,18.7129,18.7728,261500.0
2012-03-22 14:30:00,25.04,25.05,24.96,24.98,273700.0,18.7653,18.7728,18.7054,18.7204,273700.0
2012-03-22 15:00:00,24.99,25.01,24.87,24.91,896800.0,18.7279,18.7429,18.6379,18.6679,896800.0
2012-03-22 15:30:00,24.91,25.06,24.88,25.04,814500.0,18.6679,18.7803,18.6454,18.7653,814500.0
2012-03-23 09:30:00,25.04,25.15,24.94,25.01,410400.0,18.7653,18.8478,18.6904,18.7429,410400.0
2012-03-23 10:00:00,25.02,25.03,24.77,25.01,754200.0,18.7503,18.7578,18.563,18.7429,754200.0
2012-03-23 10:30:00,25.0,25.32,25.0,25.22,623700.0,18.7354,18.9752,18.7354,18.9002,623700.0
2012-03-23 11:00:00,25.21,25.22,25.11,25.17,455400.0,18.8927,18.9002,18.8178,18.8628,455400.0
2012-03-23 11:30:00,25.17,25.24,25.14,25.19,437700.0,18.8628,18.9152,18.8403,18.8777,437700.0
2012-03-23 12:00:00,25.19,25.2,25.08,25.1,378000.0,18.8777,18.8852,18.7953,18.8103,378000.0
2012-03-23 12:30:00,25.1,25.2,25.07,25.18,254100.0,18.8103,18.8852,18.7878,18.8703,254100.0
2012-03-23 13:00:00,25.18,25.21,25.12,25.18,186200.0,18.8703,18.8927,18.8253,18.8703,186200.0
2012-03-23 13:30:00,25.18,25.25,25.14,25.15,148500.0,18.8703,18.9227,18.8403,18.8478,148500.0
2012-03-23 14:00:00,25.16,25.25,25.16,25.25,108200.0,18.8553,18.9227,18.8553,18.9227,108200.0
2012-03-23 14:30:00,25.24,25.24,25.19,25.22,180500.0,18.9152,18.9152,18.8777,18.9002,180500.0
2012-03-23 15:00:00,25.21,25.22,25.15,25.19,362800.0,18.8927,18.9002,18.8478,18.8777,362800.0
2012-03-23 15:30:00,25.19,25.27,25.15,25.18,722000.0,18.8777,18.9377,18.8478,18.8703,722000.0
2012-03-26 09:30:00,25.23,25.5,25.23,25.34,986900.0,18.9077,19.1101,18.9077,18.9902,986900.0
2012-03-26 10:00:00,25.33,25.34,25.14,25.23,835200.0,18.9827,18.9902,18.8403,18.9077,835200.0
2012-03-26 10:30:00,25.23,25.3,25.2,25.3,282000.0,18.9077,18.9602,18.8852,18.9602,282000.0
2012-03-26 11:00:00,25.3,25.3,25.23,25.24,236000.0,18.9602,18.9602,18.9077,18.9152,236000.0
2012-03-26 11:30:00,25.24,25.28,25.2,25.21,239600.0,18.9152,18.9452,18.8852,18.8927,239600.0
2012-03-26 12:00:00,25.21,25.27,25.2,25.25,208800.0,18.8927,18.9377,18.8852,18.9227,208800.0
2012-03-26 12:30:00,25.24,25.36,25.24,25.33,275200.0,18.9152,19.0051,18.9152,18.9827,275200.0
2012-03-26 13:00:00,25.34,25.39,25.32,25.38,290400.0,18.9902,19.0276,18.9752,19.0201,290400.0
2012-03-26 13:30:00,25.37,25.42,25.36,25.4,308200.0,19.0126,19.0501,19.0051,19.0351,308200.0
2012-03-26 14:00:00,25.4,25.43,25.39,25.41,245400.0,19.0351,19.0576,19.0276,19.0426,245400.0
2012-03-26 14:30:00,25.41,25.44,25.4,25.42,275000.0,19.0426,19.0651,19.0351,19.0501,275000.0
2012-03-26 15:00:00,25.42,25.61,25.41,25.58,705300.0,19.0501,19.1925,19.0426,19.17,705300.0
2012-03-26 15:30:00,25.58,25.63,25.48,25.58,936500.0,19.17,19.2075,19.0951,19.17,936500.0
2012-03-27 09:30:00,25.42,25.82,25.42,25.79,659300.0,19.0501,19.3499,19.0501,19.3274,659300.0
2012-03-27 10:00:00,25.8,25.85,25.65,25.71,601400.0,19.3349,19.3724,19.2225,19.2674,601400.0
2012-03-27 10:30:00,25.72,25.76,25.53,25.57,605900.0,19.2749,19.3049,19.1325,19.1625,605900.0
2012-03-27 11:00:00,25.58,25.62,25.53,25.55,427700.0,19.17,19.2,19.1325,19.1475,427700.0
2012-03-27 11:30:00,25.55,25.6,25.48,25.6,210400.0,19.1475,19.185,19.0951,19.185,210400.0
2012-03-27 12:00:00,25.6,25.66,25.59,25.6,159400.0,19.185,19.23,19.1775,19.185,159400.0
2012-03-27 12:30:00,25.59,25.66,25.56,25.66,263700.0,19.1775,19.23,19.155,19.23,263700.0
2012-03-27 13:00:00,25.65,25.66,25.59,25.63,475200.0,19.2225,19.23,19.1775,19.2075,475200.0
2012-03-27 13:30:00,25.62,25.66,25.56,25.65,428700.0,19.2,19.23,19.155,19.2225,428700.0
2012-03-27 14:00:00,25.64,25.71,25.62,25.71,402900.0,19.215,19.2674,19.2,19.2674,402900.0
2012-03-27 14:30:00,25.71,25.71,25.63,25.67,252200.0,19.2674,19.2674,19.2075,19.2375,252200.0
2012-03-27 15:00:00,25.67,25.67,25.48,25.48,465800.0,19.2375,19.2375,19.0951,19.0951,465800.0
2012-03-27 15:30:00,25.49,25.5,25.34,25.36,992600.0,19.1026,19.1101,18.9902,19.0051,992600.0
2012-03-28 09:30:00,25.41,25.48,25.13,25.19,456100.0,19.0426,19.0951,18.8328,18.8777,456100.0
2012-03-28 10:00:00,25.19,25.38,25.17,25.26,394000.0,18.8777,19.0201,18.8628,18.9302,394000.0
2012-03-28 10:30:00,25.25,25.25,25.07,25.15,367400.0,18.9227,18.9227,18.7878,18.8478,367400.0
2012-03-28 11:00:00,25.16,25.19,25.13,25.17,152100.0,18.8553,18.8777,18.8328,18.8628,152100.0
2012-03-28 11:30:00,25.17,25.18,25.02,25.07,359800.0,18.8628,18.8703,18.7503,18.7878,359800.0
2012-03-28 12:00:00,25.06,25.16,25.06,25.14,257700.0,18.7803,18.8553,18.7803,18.8403,257700.0
2012-03-28 12:30:00,25.14,25.16,25.06,25.16,199000.0,18.8403,18.8553,18.7803,18.8553,199000.0
2012-03-28 13:00:00,25.14,25.2,25.12,25.2,206300.0,18.8403,18.8852,18.8253,18.8852,206300.0
2012-03-28 13:30:00,25.19,25.24,25.15,25.19,195100.0,18.8777,18.9152,18.8478,18.8777,195100.0
2012-03-28 14:00:00,25.18,25.21,25.02,25.06,337700.0,18.8703,18.8927,18.7503,18.7803,337700.0
2012-03-28 14:30:00,25.06,25.12,25.05,25.1,350400.0,18.7803,18.8253,18.7728,18.8103,350400.0
2012-03-28 15:00:00,25.1,25.18,25.09,25.16,413100.0,18.8103,18.8703,18.8028,18.8553,413100.0
2012-03-28 15:30:00,25.16,25.24,25.11,25.15,872100.0,18.8553,18.9152,18.8178,18.8478,872100.0
2012-03-29 09:30:00,25.02,25.28,25.02,25.1,617400.0,18.7503,18.9452,18.7503,18.8103,617400.0
2012-03-29 10:00:00,25.1,25.13,24.94,24.98,446500.0,18.8103,18.8328,18.6904,18.7204,446500.0
2012-03-29 10:30:00,24.99,25.1,24.96,25.07,412200.0,18.7279,18.8103,18.7054,18.7878,412200.0
2012-03-29 11:00:00,25.08,25.14,25.04,25.06,290000.0,18.7953,18.8403,18.7653,18.7803,290000.0
2012-03-29 11:30:00,25.05,25.07,24.97,25.05,438000.0,18.7728,18.7878,18.7129,18.7728,438000.0
2012-03-29 12:00:00,25.05,25.09,25.03,25.07,190600.0,18.7728,18.8028,18.7578,18.7878,190600.0
2012-03-29 12:30:00,25.06,25.19,25.04,25.19,231700.0,18.7803,18.8777,18.7653,18.8777,231700.0
2012-03-29 13:00:00,25.18,25.33,25.18,25.3,498200.0,18.8703,18.9827,18.8703,18.9602,498200.0
2012-03-29 13:30:00,25.3,25.33,25.2,25.3,451500.0,18.9602,18.9827,18.8852,18.9602,451500.0
2012-03-29 14:00:00,25.3,25.37,25.25,25.34,213100.0,18.9602,19.0126,18.9227,18.9902,213100.0
2012-03-29 14:30:00,25.33,25.33,25.18,25.23,568300.0,18.9827,18.9827,18.8703,18.9077,568300.0
2012-03-29 15:00:00,25.24,25.29,25.17,25.23,454400.0,18.9152,18.9527,18.8628,18.9077,454400.0
2012-03-29 15:30:00,25.24,25.35,25.23,25.32,751900.0,18.9152,18.9977,18.9077,18.9752,751900.0
2012-03-30 09:30:00,25.49,25.58,25.27,25.27,562600.0,19.1026,19.17,18.9377,18.9377,562600.0
2012-03-30 10:00:00,25.27,25.37,25.11,25.22,542500.0,18.9377,19.0126,18.8178,18.9002,542500.0
2012-03-30 10:30:00,25.21,25.34,25.15,25.34,396600.0,18.8927,18.9902,18.8478,18.9902,396600.0
2012-03-30 11:00:00,25.33,25.5,25.29,25.5,322200.0,18.9827,19.1101,18.9527,19.1101,322200.0
2012-03-30 11:30:00,25.49,25.5,25.4,25.46,145100.0,19.1026,19.1101,19.0351,19.0801,145100.0
2012-03-30 12:00:00,25.45,25.49,25.42,25.45,269600.0,19.0726,19.1026,19.0501,19.0726,269600.0
2012-03-30 12:30:00,25.45,25.61,25.43,25.58,331500.0,19.0726,19.1925,19.0576,19.17,331500.0
2012-03-30 13:00:00,25.58,25.62,25.51,25.62,271400.0,19.17,19.2,19.1176,19.2,271400.0
2012-03-30 13:30:00,25.61,25.69,25.57,25.58,215000.0,19.1925,19.2525,19.1625,19.17,215000.0
2012-03-30 14:00:00,25.58,25.7,25.58,25.65,393700.0,19.17,19.26,19.17,19.2225,393700.0
2012-03-30 14:30:00,25.65,25.78,25.65,25.69,416500.0,19.2225,19.3199,19.2225,19.2525,416500.0
2012-03-30 15:00:00,25.7,25.73,25.65,25.65,409300.0,19.26,19.2824,19.2225,19.2225,409300.0
2012-03-30 15:30:00,25.65,25.67,25.59,25.64,976800.0,19.2225,19.2375,19.1775,19.215,976800.0
2012-04-02 09:30:00,26.03,26.3,25.98,26.25,1671700.0,19.5073,19.7096,19.4698,19.6721,1671700.0
2012-04-02 10:00:00,26.25,26.42,26.04,26.05,1767300.0,19.6721,19.7995,19.5148,19.5222,1767300.0
2012-04-02 10:30:00,26.05,26.2,26.01,26.16,782700.0,19.5222,19.6347,19.4923,19.6047,782700.0
2012-04-02 11:00:00,26.16,26.34,26.15,26.2,587900.0,19.6047,19.7396,19.5972,19.6347,587900.0
2012-04-02 11:30:00,26.2,26.57,26.18,26.52,1062900.0,19.6347,19.9119,19.6197,19.8745,1062900.0
2012-04-02 12:00:00,26.52,26.55,26.48,26.53,496100.0,19.8745,19.897,19.8445,19.882,496100.0
2012-04-02 12:30:00,26.52,26.55,26.45,26.5,358800.0,19.8745,19.897,19.822,19.8595,358800.0
2012-04-02 13:00:00,26.5,26.52,26.44,26.5,465300.0,19.8595,19.8745,19.8145,19.8595,465300.0
2012-04-02 13:30:00,26.49,26.53,26.48,26.53,489500.0,19.852,19.882,19.8445,19.882,489500.0
2012-04-02 14:00:00,26.53,26.59,26.53,26.58,541500.0,19.882,19.9269,19.882,19.9194,541500.0
2012-04-02 14:30:00,26.57,26.58,26.49,26.54,405700.0,19.9119,19.9194,19.852,19.8895,405700.0
2012-04-02 15:00:00,26.54,26.69,26.53,26.67,1078100.0,19.8895,20.0019,19.882,19.9869,1078100.0
2012-04-02 15:30:00,26.67,26.91,26.67,26.77,3738100.0,19.9869,20.1667,19.9869,20.0618,3738100.0
2012-04-03 09:30:00,26.64,27.03,26.63,26.94,2470000.0,19.9644,20.2567,19.9569,20.1892,2470000.0
2012-04-03 10:00:00,26.94,26.94,26.11,26.31,4842800.0,20.1892,20.1892,19.5672,19.7171,4842800.0
2012-04-03 10:30:00,26.3,26.38,25.73,25.92,2897000.0,19.7096,19.7696,19.2824,19.4248,2897000.0
2012-04-03 11:00:00,25.92,25.93,25.66,25.72,1522900.0,19.4248,19.4323,19.23,19.2749,1522900.0
2012-04-03 11:30:00,25.72,25.82,25.68,25.77,777200.0,19.2749,19.3499,19.245,19.3124,777200.0
2012-04-03 12:00:00,25.77,25.85,25.72,25.78,1430700.0,19.3124,19.3724,19.2749,19.3199,1430700.0
2012-04-03 12:30:00,25.78,25.82,25.62,25.62,700500.0,19.3199,19.3499,19.2,19.2,700500.0
2012-04-03 13:00:00,25.63,25.63,25.27,25.4,2288500.0,19.2075,19.2075,18.9377,19.0351,2288500.0
2012-04-03 13:30:00,25.41,25.46,25.3,25.45,903000.0,19.0426,19.0801,18.9602,19.0726,903000.0
2012-04-03 14:00:00,25.46,25.56,25.3,25.55,2125000.0,19.0801,19.155,18.9602,19.1475,2125000.0
2012-04-03 14:30:00,25.54,25.63,25.39,25.62,1540200.0,19.14,19.2075,19.0276,19.2,1540200.0
2012-04-03 15:00:00,25.63,25.65,25.53,25.61,1252300.0,19.2075,19.2225,19.1325,19.1925,1252300.0
2012-04-03 15:30:00,25.61,25.65,25.45,25.53,1976600.0,19.1925,19.2225,19.0726,19.1325,1976600.0
2012-04-04 09:30:00,25.07,25.22,24.96,25.1,998100.0,18.7878,18.9002,18.7054,18.8103,998100.0
2012-04-04 10:00:00,25.09,25.11,24.92,25.03,842300.0,18.8028,18.8178,18.6754,18.7578,842300.0
2012-04-04 10:30:00,25.02,25.04,24.9,25.01,881700.0,18.7503,18.7653,18.6604,18.7429,881700.0
2012-04-04 11:00:00,25.01,25.35,25.0,25.32,1420700.0,18.7429,18.9977,18.7354,18.9752,1420700.0
2012-04-04 11:30:00,25.32,25.4,25.13,25.13,694400.0,18.9752,19.0351,18.8328,18.8328,694400.0
2012-04-04 12:00:00,25.14,25.17,25.04,25.08,772500.0,18.8403,18.8628,18.7653,18.7953,772500.0
2012-04-04 12:30:00,25.08,25.15,25.05,25.09,292900.0,18.7953,18.8478,18.7728,18.8028,292900.0
2012-04-04 13:00:00,25.09,25.11,25.0,25.01,255100.0,18.8028,18.8178,18.7354,18.7429,255100.0
2012-04-04 13:30:00,25.01,25.11,25.0,25.1,474400.0,18.7429,18.8178,18.7354,18.8103,474400.0
2012-04-04 14:00:00,25.11,25.15,25.07,25.13,277200.0,18.8178,18.8478,18.7878,18.8328,277200.0
2012-04-04 14:30:00,25.14,25.27,25.13,25.17,463800.0,18.8403,18.9377,18.8328,18.8628,463800.0
2012-04-04 15:00:00,25.17,25.19,25.09,25.14,314600.0,18.8628,18.8777,18.8028,18.8403,314600.0
2012-04-04 15:30:00,25.14,25.19,25.1,25.11,794100.0,18.8403,18.8777,18.8103,18.8178,794100.0
2012-04-05 09:30:00,24.99,25.18,24.98,24.98,886300.0,18.7279,18.8703,18.7204,18.7204,886300.0
2012-04-05 10:00:00,24.99,25.07,24.94,24.99,806000.0,18.7279,18.7878,18.6904,18.7279,806000.0
2012-04-05 10:30:00,24.99,25.06,24.98,25.04,403900.0,18.7279,18.7803,18.7204,18.7653,403900.0
2012-04-05 11:00:00,25.04,25.1,25.0,25.05,357500.0,18.7653,18.8103,18.7354,18.7728,357500.0
2012-04-05 11:30:00,25.05,25.07,24.91,24.92,371400.0,18.7728,18.7878,18.6679,18.6754,371400.0
2012-04-05 12:00:00,24.92,24.93,24.83,24.84,436000.0,18.6754,18.6829,18.608,18.6155,436000.0
2012-04-05 12:30:00,24.84,24.89,24.76,24.77,469600.0,18.6155,18.6529,18.5555,18.563,469600.0
2012-04-05 13:00:00,24.77,24.79,24.65,24.7,539100.0,18.563,18.578,18.4731,18.5105,539100.0
2012-04-05 13:30:00,24.7,24.73,24.61,24.71,503400.0,18.5105,18.533,18.4431,18.518,503400.0
2012-04-05 14:00:00,24.72,24.79,24.71,24.76,371500.0,18.5255,18.578,18.518,18.5555,371500.0
2012-04-05 14:30:00,24.77,24.81,24.74,24.78,367600.0,18.563,18.593,18.5405,18.5705,367600.0
2012-04-05 15:00:00,24.79,24.87,24.76,24.87,679800.0,18.578,18.6379,18.5555,18.6379,679800.0
2012-04-05 15:30:00,24.87,24.87,24.76,24.84,1423100.0,18.6379,18.6379,18.5555,18.6155,1423100.0
2012-04-09 09:30:00,24.22,24.4,24.03,24.22,1190100.0,18.1508,18.2857,18.0084,18.1508,1190100.0
2012-04-09 10:00:00,24.21,24.32,24.15,24.26,561800.0,18.1433,18.2258,18.0984,18.1808,561800.0
2012-04-09 10:30:00,24.27,24.28,24.17,24.18,453800.0,18.1883,18.1958,18.1133,18.1208,453800.0
2012-04-09 11:00:00,24.18,24.19,24.06,24.14,394300.0,18.1208,18.1283,18.0309,18.0909,394300.0
2012-04-09 11:30:00,24.14,24.2,24.1,24.16,231300.0,18.0909,18.1358,18.0609,18.1059,231300.0
2012-04-09 12:00:00,24.16,24.24,24.11,24.13,233600.0,18.1059,18.1658,18.0684,18.0834,233600.0
2012-04-09 12:30:00,24.13,24.29,24.13,24.23,341100.0,18.0834,18.2033,18.0834,18.1583,341100.0
2012-04-09 13:00:00,24.23,24.32,24.17,24.18,285900.0,18.1583,18.2258,18.1133,18.1208,285900.0
2012-04-09 13:30:00,24.18,24.26,24.17,24.23,370800.0,18.1208,18.1808,18.1133,18.1583,370800.0
2012-04-09 14:00:00,24.23,24.24,24.13,24.15,590200.0,18.1583,18.1658,18.0834,18.0984,590200.0
2012-04-09 14:30:00,24.15,24.21,24.11,24.18,450300.0,18.0984,18.1433,18.0684,18.1208,450300.0
2012-04-09 15:00:00,24.17,24.31,24.17,24.23,584900.0,18.1133,18.2183,18.1133,18.1583,584900.0
2012-04-09 15:30:00,24.22,24.24,24.15,24.19,1263600.0,18.1508,18.1658,18.0984,18.1283,1263600.0
2012-04-10 09:30:00,24.16,24.16,23.92,23.95,936600.0,18.1059,18.1059,17.926,17.9485,936600.0
2012-04-10 10:00:00,23.93,23.96,23.54,23.63,1589800.0,17.9335,17.956,17.6412,17.7087,1589800.0
2012-04-10 10:30:00,23.64,23.75,23.58,23.69,581000.0,17.7162,17.7986,17.6712,17.7536,581000.0
2012-04-10 11:00:00,23.69,23.69,23.55,23.57,470600.0,17.7536,17.7536,17.6487,17.6637,470600.0
2012-04-10 11:30:00,23.57,23.6,23.39,23.48,1179700.0,17.6637,17.6862,17.5288,17.5963,1179700.0
2012-04-10 12:00:00,23.47,23.51,23.37,23.45,1299400.0,17.5888,17.6187,17.5138,17.5738,1299400.0
2012-04-10 12:30:00,23.45,23.58,23.43,23.55,525300.0,17.5738,17.6712,17.5588,17.6487,525300.0
2012-04-10 13:00:00,23.55,23.57,23.31,23.36,393600.0,17.6487,17.6637,17.4688,17.5063,393600.0
2012-04-10 13:30:00,23.36,23.5,23.29,23.44,463800.0,17.5063,17.6112,17.4539,17.5663,463800.0
2012-04-10 14:00:00,23.44,23.48,23.39,23.48,387200.0,17.5663,17.5963,17.5288,17.5963,387200.0
2012-04-10 14:30:00,23.48,23.53,23.38,23.4,818000.0,17.5963,17.6337,17.5213,17.5363,818000.0
2012-04-10 15:00:00,23.4,23.62,23.38,23.6,837700.0,17.5363,17.7012,17.5213,17.6862,837700.0
2012-04-10 15:30:00,23.6,23.72,23.59,23.69,1764700.0,17.6862,17.7761,17.6787,17.7536,1764700.0
2012-04-11 09:30:00,23.82,24.2,23.82,24.04,1507000.0,17.8511,18.1358,17.8511,18.0159,1507000.0
2012-04-11 10:00:00,24.03,24.11,24.02,24.03,743700.0,18.0084,18.0684,18.0009,18.0084,743700.0
2012-04-11 10:30:00,24.03,24.08,23.98,24.0,372800.0,18.0084,18.0459,17.971,17.9859,372800.0
2012-04-11 11:00:00,23.99,24.09,23.95,24.07,571200.0,17.9785,18.0534,17.9485,18.0384,571200.0
2012-04-11 11:30:00,24.07,24.14,23.99,24.02,373200.0,18.0384,18.0909,17.9785,18.0009,373200.0
2012-04-11 12:00:00,24.01,24.08,23.98,24.07,541800.0,17.9934,18.0459,17.971,18.0384,541800.0
2012-04-11 12:30:00,24.07,24.17,24.05,24.16,362100.0,18.0384,18.1133,18.0234,18.1059,362100.0
2012-04-11 13:00:00,24.16,24.2,24.13,24.19,353300.0,18.1059,18.1358,18.0834,18.1283,353300.0
2012-04-11 13:30:00,24.19,24.28,24.15,24.26,482400.0,18.1283,18.1958,18.0984,18.1808,482400.0
2012-04-11 14:00:00,24.26,24.28,24.21,24.24,483000.0,18.1808,18.1958,18.1433,18.1658,483000.0
2012-04-11 14:30:00,24.24,24.25,24.09,24.15,435300.0,18.1658,18.1733,18.0534,18.0984,435300.0
2012-04-11 15:00:00,24.15,24.17,23.87,23.93,858600.0,18.0984,18.1133,17.8885,17.9335,858600.0
2012-04-11 15:30:00,23.93,24.06,23.92,24.02,1368600.0,17.9335,18.0309,17.926,18.0009,1368600.0
2012-04-12 09:30:00,24.05,24.25,24.0,24.24,530500.0,18.0234,18.1733,17.9859,18.1658,530500.0
2012-04-12 10:00:00,24.25,24.31,24.16,24.29,324600.0,18.1733,18.2183,18.1059,18.2033,324600.0
2012-04-12 10:30:00,24.29,24.48,24.28,24.46,358000.0,18.2033,18.3457,18.1958,18.3307,358000.0
2012-04-12 11:00:00,24.46,24.49,24.32,24.38,364500.0,18.3307,18.3532,18.2258,18.2707,364500.0
2012-04-12 11:30:00,24.37,24.39,24.21,24.34,278800.0,18.2632,18.2782,18.1433,18.2407,278800.0
2012-04-12 12:00:00,24.34,24.43,24.33,24.4,174900.0,18.2407,18.3082,18.2333,18.2857,174900.0
2012-04-12 12:30:00,24.4,24.43,24.36,24.4,163800.0,18.2857,18.3082,18.2557,18.2857,163800.0
2012-04-12 13:00:00,24.39,24.43,24.32,24.38,238800.0,18.2782,18.3082,18.2258,18.2707,238800.0
2012-04-12 13:30:00,24.39,24.44,24.32,24.36,238500.0,18.2782,18.3157,18.2258,18.2557,238500.0
2012-04-12 14:00:00,24.36,24.39,24.32,24.36,168600.0,18.2557,18.2782,18.2258,18.2557,168600.0
2012-04-12 14:30:00,24.37,24.44,24.36,24.4,186000.0,18.2632,18.3157,18.2557,18.2857,186000.0
2012-04-12 15:00:00,24.41,24.43,24.28,24.3,373900.0,18.2932,18.3082,18.1958,18.2108,373900.0
2012-04-12 15:30:00,24.31,24.39,24.29,24.31,869200.0,18.2183,18.2782,18.2033,18.2183,869200.0
2012-04-13 09:30:00,24.22,24.29,23.95,24.07,633200.0,18.1508,18.2033,17.9485,18.0384,633200.0
2012-04-13 10:00:00,24.07,24.08,23.79,23.8,674700.0,18.0384,18.0459,17.8286,17.8361,674700.0
2012-04-13 10:30:00,23.81,23.87,23.75,23.87,335300.0,17.8436,17.8885,17.7986,17.8885,335300.0
2012-04-13 11:00:00,23.87,23.9,23.73,23.76,382000.0,17.8885,17.911,17.7836,17.8061,382000.0
2012-04-13 11:30:00,23.76,23.84,23.72,23.77,236100.0,17.8061,17.866,17.7761,17.8136,236100.0
2012-04-13 12:00:00,23.77,23.84,23.75,23.76,235100.0,17.8136,17.866,17.7986,17.8061,235100.0
2012-04-13 12:30:00,23.76,23.78,23.71,23.74,179100.0,17.8061,17.8211,17.7686,17.7911,179100.0
2012-04-13 13:00:00,23.74,23.8,23.71,23.77,164700.0,17.7911,17.8361,17.7686,17.8136,164700.0
2012-04-13 13:30:00,23.78,23.86,23.72,23.73,219300.0,17.8211,17.881,17.7761,17.7836,219300.0
2012-04-13 14:00:00,23.73,23.76,23.67,23.69,396900.0,17.7836,17.8061,17.7386,17.7536,396900.0
2012-04-13 14:30:00,23.68,23.75,23.62,23.69,444300.0,17.7461,17.7986,17.7012,17.7536,444300.0
2012-04-13 15:00:00,23.69,23.85,23.69,23.79,446600.0,17.7536,17.8735,17.7536,17.8286,446600.0
2012-04-13 15:30:00,23.77,23.83,23.73,23.8,1856000.0,17.8136,17.8585,17.7836,17.8361,1856000.0
2012-04-16 09:30:00,23.78,23.93,23.43,23.45,888500.0,17.8211,17.9335,17.5588,17.5738,888500.0
2012-04-16 10:00:00,23.45,23.65,23.36,23.45,754500.0,17.5738,17.7237,17.5063,17.5738,754500.0
2012-04-16 10:30:00,23.46,23.64,23.42,23.55,688200.0,17.5813,17.7162,17.5513,17.6487,688200.0
2012-04-16 11:00:00,23.55,23.61,23.49,23.56,504200.0,17.6487,17.6937,17.6037,17.6562,504200.0
2012-04-16 11:30:00,23.55,23.59,23.5,23.56,229200.0,17.6487,17.6787,17.6112,17.6562,229200.0
2012-04-16 12:00:00,23.56,23.61,23.53,23.59,353700.0,17.6562,17.6937,17.6337,17.6787,353700.0
2012-04-16 12:30:00,23.6,23.61,23.5,23.59,421100.0,17.6862,17.6937,17.6112,17.6787,421100.0
2012-04-16 13:00:00,23.59,23.62,23.53,23.58,327300.0,17.6787,17.7012,17.6337,17.6712,327300.0
2012-04-16 13:30:00,23.58,23.62,23.53,23.57,623200.0,17.6712,17.7012,17.6337,17.6637,623200.0
2012-04-16 14:00:00,23.57,23.59,23.37,23.41,488900.0,17.6637,17.6787,17.5138,17.5438,488900.0
2012-04-16 14:30:00,23.42,23.52,23.38,23.49,372900.0,17.5513,17.6262,17.5213,17.6037,372900.0
2012-04-16 15:00:00,23.49,23.53,23.45,23.5,280900.0,17.6037,17.6337,17.5738,17.6112,280900.0
2012-04-16 15:30:00,23.51,23.51,23.38,23.43,1215200.0,17.6187,17.6187,17.5213,17.5588,1215200.0
2012-04-17 09:30:00,23.59,24.04,23.55,24.03,980800.0,17.6787,18.0159,17.6487,18.0084,980800.0
2012-04-17 10:00:00,24.02,24.35,23.92,24.34,1509400.0,18.0009,18.2482,17.926,18.2407,1509400.0
2012-04-17 10:30:00,24.33,24.42,24.28,24.37,665400.0,18.2333,18.3007,18.1958,18.2632,665400.0
2012-04-17 11:00:00,24.37,24.39,24.26,24.36,503000.0,18.2632,18.2782,18.1808,18.2557,503000.0
2012-04-17 11:30:00,24.36,24.38,24.27,24.36,234400.0,18.2557,18.2707,18.1883,18.2557,234400.0
2012-04-17 12:00:00,24.36,24.51,24.35,24.51,469800.0,18.2557,18.3681,18.2482,18.3681,469800.0
2012-04-17 12:30:00,24.51,24.54,24.31,24.38,569300.0,18.3681,18.3906,18.2183,18.2707,569300.0
2012-04-17 13:00:00,24.38,24.43,24.33,24.37,287700.0,18.2707,18.3082,18.2333,18.2632,287700.0
2012-04-17 13:30:00,24.37,24.4,24.22,24.3,504500.0,18.2632,18.2857,18.1508,18.2108,504500.0
2012-04-17 14:00:00,24.31,24.39,24.3,24.33,331800.0,18.2183,18.2782,18.2108,18.2333,331800.0
2012-04-17 14:30:00,24.34,24.35,24.27,24.28,258400.0,18.2407,18.2482,18.1883,18.1958,258400.0
2012-04-17 15:00:00,24.27,24.27,24.06,24.15,683500.0,18.1883,18.1883,18.0309,18.0984,683500.0
2012-04-17 15:30:00,24.15,24.18,24.03,24.05,2052700.0,18.0984,18.1208,18.0084,18.0234,2052700.0
2012-04-18 09:30:00,23.87,24.03,23.75,24.03,640000.0,17.8885,18.0084,17.7986,18.0084,640000.0
2012-04-18 10:00:00,24.03,24.04,23.77,23.89,803700.0,18.0084,18.0159,17.8136,17.9035,803700.0
2012-04-18 10:30:00,23.89,24.01,23.85,24.01,318900.0,17.9035,17.9934,17.8735,17.9934,318900.0
2012-04-18 11:00:00,24.0,24.01,23.87,23.96,317500.0,17.9859,17.9934,17.8885,17.956,317500.0
2012-04-18 11:30:00,23.96,24.29,23.95,24.12,803600.0,17.956,18.2033,17.9485,18.0759,803600.0
2012-04-18 12:00:00,24.12,24.19,24.1,24.1,383600.0,18.0759,18.1283,18.0609,18.0609,383600.0
2012-04-18 12:30:00,24.11,24.13,24.02,24.06,260000.0,18.0684,18.0834,18.0009,18.0309,260000.0
2012-04-18 13:00:00,24.06,24.11,24.03,24.04,145600.0,18.0309,18.0684,18.0084,18.0159,145600.0
2012-04-18 13:30:00,24.04,24.04,23.93,23.97,215000.0,18.0159,18.0159,17.9335,17.9635,215000.0
2012-04-18 14:00:00,23.96,24.04,23.93,24.02,156400.0,17.956,18.0159,17.9335,18.0009,156400.0
2012-04-18 14:30:00,24.02,24.12,24.01,24.09,212700.0,18.0009,18.0759,17.9934,18.0534,212700.0
2012-04-18 15:00:00,24.1,24.14,24.05,24.13,466600.0,18.0609,18.0909,18.0234,18.0834,466600.0
2012-04-18 15:30:00,24.13,24.22,24.09,24.14,1032300.0,18.0834,18.1508,18.0534,18.0909,1032300.0
2012-04-19 09:30:00,24.09,24.57,24.09,24.57,1136500.0,18.0534,18.4131,18.0534,18.4131,1136500.0
2012-04-19 10:00:00,24.56,24.7,24.36,24.7,1571800.0,18.4056,18.5105,18.2557,18.5105,1571800.0
2012-04-19 10:30:00,24.7,24.87,24.68,24.69,965200.0,18.5105,18.6379,18.4955,18.503,965200.0
2012-04-19 11:00:00,24.68,24.72,24.44,24.45,935900.0,18.4955,18.5255,18.3157,18.3232,935900.0
2012-04-19 11:30:00,24.45,24.45,24.25,24.34,790300.0,18.3232,18.3232,18.1733,18.2407,790300.0
2012-04-19 12:00:00,24.33,24.33,24.06,24.08,627200.0,18.2333,18.2333,18.0309,18.0459,627200.0
2012-04-19 12:30:00,24.07,24.16,24.03,24.08,547500.0,18.0384,18.1059,18.0084,18.0459,547500.0
2012-04-19 13:00:00,24.07,24.11,24.02,24.08,374500.0,18.0384,18.0684,18.0009,18.0459,374500.0
2012-04-19 13:30:00,24.07,24.1,24.0,24.0,338300.0,18.0384,18.0609,17.9859,17.9859,338300.0
2012-04-19 14:00:00,24.01,24.09,23.95,23.98,723100.0,17.9934,18.0534,17.9485,17.971,723100.0
2012-04-19 14:30:00,23.97,24.03,23.87,24.0,760200.0,17.9635,18.0084,17.8885,17.9859,760200.0
2012-04-19 15:00:00,23.99,24.09,23.99,24.09,862700.0,17.9785,18.0534,17.9785,18.0534,862700.0
2012-04-19 15:30:00,24.08,24.09,23.97,24.03,1005600.0,18.0459,18.0534,17.9635,18.0084,1005600.0
2012-04-20 09:30:00,24.06,24.06,23.86,24.0,1237100.0,18.0309,18.0309,17.881,17.9859,1237100.0
2012-04-20 10:00:00,24.01,24.02,23.9,23.95,1340900.0,17.9934,18.0009,17.911,17.9485,1340900.0
2012-04-20 10:30:00,23.95,24.0,23.93,23.95,645200.0,17.9485,17.9859,17.9335,17.9485,645200.0
2012-04-20 11:00:00,23.95,23.95,23.83,23.9,1010600.0,17.9485,17.9485,17.8585,17.911,1010600.0
2012-04-20 11:30:00,23.89,23.95,23.88,23.95,319400.0,17.9035,17.9485,17.896,17.9485,319400.0
2012-04-20 12:00:00,23.94,23.95,23.87,23.89,426000.0,17.941,17.9485,17.8885,17.9035,426000.0
2012-04-20 12:30:00,23.89,23.92,23.85,23.88,306800.0,17.9035,17.926,17.8735,17.896,306800.0
2012-04-20 13:00:00,23.88,23.9,23.81,23.89,463700.0,17.896,17.911,17.8436,17.9035,463700.0
2012-04-20 13:30:00,23.89,23.89,23.74,23.75,591800.0,17.9035,17.9035,17.7911,17.7986,591800.0
2012-04-20 14:00:00,23.75,23.82,23.69,23.81,812400.0,17.7986,17.8511,17.7536,17.8436,812400.0
2012-04-20 14:30:00,23.8,23.89,23.79,23.8,254000.0,17.8361,17.9035,17.8286,17.8361,254000.0
2012-04-20 15:00:00,23.79,23.81,23.67,23.69,2031000.0,17.8286,17.8436,17.7386,17.7536,2031000.0
2012-04-20 15:30:00,23.69,23.7,23.52,23.6,2531900.0,17.7536,17.7611,17.6262,17.6862,2531900.0
2012-04-23 09:30:00,23.17,23.3,23.04,23.23,1749400.0,17.3639,17.4614,17.2665,17.4089,1749400.0
2012-04-23 10:00:00,23.23,23.26,23.11,23.2,971800.0,17.4089,17.4314,17.319,17.3864,971800.0
2012-04-23 10:30:00,23.2,23.27,23.15,23.16,1037100.0,17.3864,17.4389,17.3489,17.3564,1037100.0
2012-04-23 11:00:00,23.16,23.2,22.97,23.04,1982000.0,17.3564,17.3864,17.214,17.2665,1982000.0
2012-04-23 11:30:00,23.04,23.1,22.96,22.96,1642400.0,17.2665,17.3115,17.2066,17.2066,1642400.0
2012-04-23 12:00:00,22.96,23.07,22.93,23.06,1609300.0,17.2066,17.289,17.1841,17.2815,1609300.0
2012-04-23 12:30:00,23.06,23.1,22.95,23.01,499000.0,17.2815,17.3115,17.1991,17.244,499000.0
2012-04-23 13:00:00,23.01,23.04,22.96,23.0,615500.0,17.244,17.2665,17.2066,17.2365,615500.0
2012-04-23 13:30:00,23.0,23.02,22.98,23.0,271900.0,17.2365,17.2515,17.2215,17.2365,271900.0
2012-04-23 14:00:00,23.0,23.06,22.93,23.03,755000.0,17.2365,17.2815,17.1841,17.259,755000.0
2012-04-23 14:30:00,23.03,23.08,22.97,22.98,1122300.0,17.259,17.2965,17.214,17.2215,1122300.0
2012-04-23 15:00:00,22.98,23.01,22.94,23.01,591200.0,17.2215,17.244,17.1916,17.244,591200.0
2012-04-23 15:30:00,23.01,23.01,22.9,22.96,2106100.0,17.244,17.244,17.1616,17.2066,2106100.0
2012-04-24 09:30:00,23.02,23.38,22.96,23.19,1088700.0,17.2515,17.5213,17.2066,17.3789,1088700.0
2012-04-24 10:00:00,23.2,23.32,23.09,23.17,633600.0,17.3864,17.4763,17.304,17.3639,633600.0
2012-04-24 10:30:00,23.17,23.39,23.17,23.38,516400.0,17.3639,17.5288,17.3639,17.5213,516400.0
2012-04-24 11:00:00,23.38,23.4,23.24,23.24,460900.0,17.5213,17.5363,17.4164,17.4164,460900.0
2012-04-24 11:30:00,23.25,23.28,23.17,23.2,428800.0,17.4239,17.4464,17.3639,17.3864,428800.0
2012-04-24 12:00:00,23.21,23.21,23.11,23.21,339600.0,17.3939,17.3939,17.319,17.3939,339600.0
2012-04-24 12:30:00,23.21,23.21,23.08,23.1,259700.0,17.3939,17.3939,17.2965,17.3115,259700.0
2012-04-24 13:00:00,23.1,23.16,23.08,23.13,298900.0,17.3115,17.3564,17.2965,17.334,298900.0
2012-04-24 13:30:00,23.12,23.2,23.08,23.08,349700.0,17.3265,17.3864,17.2965,17.2965,349700.0
2012-04-24 14:00:00,23.08,23.1,22.98,23.08,550700.0,17.2965,17.3115,17.2215,17.2965,550700.0
2012-04-24 14:30:00,23.09,23.16,23.07,23.12,358400.0,17.304,17.3564,17.289,17.3265,358400.0
2012-04-24 15:00:00,23.13,23.13,22.98,22.99,738200.0,17.334,17.334,17.2215,17.229,738200.0
2012-04-24 15:30:00,22.98,23.06,22.88,22.89,2025900.0,17.2215,17.2815,17.1466,17.1541,2025900.0
2012-04-25 09:30:00,23.17,23.23,23.01,23.07,586800.0,17.3639,17.4089,17.244,17.289,586800.0
2012-04-25 10:00:00,23.07,23.07,22.91,22.92,566300.0,17.289,17.289,17.1691,17.1766,566300.0
2012-04-25 10:30:00,22.91,22.95,22.89,22.92,362500.0,17.1691,17.1991,17.1541,17.1766,362500.0
2012-04-25 11:00:00,22.92,23.04,22.89,23.04,422000.0,17.1766,17.2665,17.1541,17.2665,422000.0
2012-04-25 11:30:00,23.03,23.04,22.97,22.98,314100.0,17.259,17.2665,17.214,17.2215,314100.0
2012-04-25 12:00:00,22.99,23.1,22.96,23.01,338300.0,17.229,17.3115,17.2066,17.244,338300.0
2012-04-25 12:30:00,23.01,23.19,22.97,23.19,277700.0,17.244,17.3789,17.214,17.3789,277700.0
2012-04-25 13:00:00,23.19,23.22,23.13,23.16,274500.0,17.3789,17.4014,17.334,17.3564,274500.0
2012-04-25 13:30:00,23.16,23.18,23.12,23.12,193000.0,17.3564,17.3714,17.3265,17.3265,193000.0
2012-04-25 14:00:00,23.12,23.24,23.09,23.21,340700.0,17.3265,17.4164,17.304,17.3939,340700.0
2012-04-25 14:30:00,23.21,23.24,23.13,23.23,269800.0,17.3939,17.4164,17.334,17.4089,269800.0
2012-04-25 15:00:00,23.23,23.3,23.2,23.24,369700.0,17.4089,17.4614,17.3864,17.4164,369700.0
2012-04-25 15:30:00,23.24,23.36,23.24,23.32,744800.0,17.4164,17.5063,17.4164,17.4763,744800.0
2012-04-26 09:30:00,23.16,23.54,23.16,23.5,793300.0,17.3564,17.6412,17.3564,17.6112,793300.0
2012-04-26 10:00:00,23.5,23.61,23.48,23.6,478600.0,17.6112,17.6937,17.5963,17.6862,478600.0
2012-04-26 10:30:00,23.6,23.7,23.53,23.59,604300.0,17.6862,17.7611,17.6337,17.6787,604300.0
2012-04-26 11:00:00,23.59,23.62,23.5,23.55,247900.0,17.6787,17.7012,17.6112,17.6487,247900.0
2012-04-26 11:30:00,23.54,23.55,23.49,23.52,242900.0,17.6412,17.6487,17.6037,17.6262,242900.0
2012-04-26 12:00:00,23.51,23.55,23.49,23.5,158700.0,17.6187,17.6487,17.6037,17.6112,158700.0
2012-04-26 12:30:00,23.5,23.5,23.42,23.43,503900.0,17.6112,17.6112,17.5513,17.5588,503900.0
2012-04-26 13:00:00,23.42,23.52,23.42,23.52,505600.0,17.5513,17.6262,17.5513,17.6262,505600.0
2012-04-26 13:30:00,23.52,23.62,23.52,23.62,274900.0,17.6262,17.7012,17.6262,17.7012,274900.0
2012-04-26 14:00:00,23.61,23.65,23.6,23.63,218300.0,17.6937,17.7237,17.6862,17.7087,218300.0
2012-04-26 14:30:00,23.64,23.68,23.61,23.63,287000.0,17.7162,17.7461,17.6937,17.7087,287000.0
2012-04-26 15:00:00,23.63,23.66,23.62,23.65,432900.0,17.7087,17.7311,17.7012,17.7237,432900.0
2012-04-26 15:30:00,23.65,23.75,23.65,23.72,1456700.0,17.7237,17.7986,17.7237,17.7761,1456700.0
2012-04-27 09:30:00,23.81,24.09,23.63,23.71,1021300.0,17.8436,18.0534,17.7087,17.7686,1021300.0
2012-04-27 10:00:00,23.7,23.81,23.61,23.65,944400.0,17.7611,17.8436,17.6937,17.7237,944400.0
2012-04-27 10:30:00,23.66,23.68,23.54,23.57,513300.0,17.7311,17.7461,17.6412,17.6637,513300.0
2012-04-27 11:00:00,23.58,23.58,23.46,23.47,795600.0,17.6712,17.6712,17.5813,17.5888,795600.0
2012-04-27 11:30:00,23.47,23.5,23.43,23.44,985200.0,17.5888,17.6112,17.5588,17.5663,985200.0
2012-04-27 12:00:00,23.44,23.45,23.34,23.4,613200.0,17.5663,17.5738,17.4913,17.5363,613200.0
2012-04-27 12:30:00,23.4,23.41,23.38,23.41,451800.0,17.5363,17.5438,17.5213,17.5438,451800.0
2012-04-27 13:00:00,23.4,23.4,23.36,23.38,489800.0,17.5363,17.5363,17.5063,17.5213,489800.0
2012-04-27 13:30:00,23.38,23.53,23.36,23.52,503200.0,17.5213,17.6337,17.5063,17.6262,503200.0
2012-04-27 14:00:00,23.52,23.59,23.5,23.59,225300.0,17.6262,17.6787,17.6112,17.6787,225300.0
2012-04-27 14:30:00,23.59,23.61,23.52,23.53,258100.0,17.6787,17.6937,17.6262,17.6337,258100.0
2012-04-27 15:00:00,23.54,23.54,23.47,23.48,314300.0,17.6412,17.6412,17.5888,17.5963,314300.0
2012-04-27 15:30:00,23.48,23.54,23.48,23.51,953200.0,17.5963,17.6412,17.5963,17.6187,953200.0
2012-04-30 09:30:00,23.38,23.49,23.03,23.09,630900.0,17.5213,17.6037,17.259,17.304,630900.0
2012-04-30 10:00:00,23.08,23.18,23.03,23.14,340300.0,17.2965,17.3714,17.259,17.3414,340300.0
2012-04-30 10:30:00,23.14,23.14,22.94,22.97,634700.0,17.3414,17.3414,17.1916,17.214,634700.0
2012-04-30 11:00:00,22.97,23.01,22.88,22.93,627000.0,17.214,17.244,17.1466,17.1841,627000.0
2012-04-30 11:30:00,22.94,22.94,22.86,22.86,357100.0,17.1916,17.1916,17.1316,17.1316,357100.0
2012-04-30 12:00:00,22.86,23.0,22.84,22.98,585000.0,17.1316,17.2365,17.1166,17.2215,585000.0
2012-04-30 12:30:00,22.98,23.0,22.95,23.0,410300.0,17.2215,17.2365,17.1991,17.2365,410300.0
2012-04-30 13:00:00,23.0,23.02,22.98,22.98,237900.0,17.2365,17.2515,17.2215,17.2215,237900.0
2012-04-30 13:30:00,22.98,23.05,22.97,23.05,201500.0,17.2215,17.274,17.214,17.274,201500.0
2012-04-30 14:00:00,23.05,23.06,22.96,22.98,261800.0,17.274,17.2815,17.2066,17.2215,261800.0
2012-04-30 14:30:00,22.98,22.98,22.8,22.87,694600.0,17.2215,17.2215,17.0866,17.1391,694600.0
2012-04-30 15:00:00,22.86,22.9,22.84,22.9,760100.0,17.1316,17.1616,17.1166,17.1616,760100.0
2012-04-30 15:30:00,22.9,23.03,22.88,23.0,1441800.0,17.1616,17.259,17.1466,17.2365,1441800.0
2012-05-01 09:30:00,23.04,23.13,22.6,22.6,1232100.0,17.2665,17.334,16.9368,16.9368,1232100.0
2012-05-01 10:00:00,22.61,23.21,22.6,23.13,2220100.0,16.9443,17.3939,16.9368,17.334,2220100.0
2012-05-01 10:30:00,23.13,23.17,23.09,23.14,500900.0,17.334,17.3639,17.304,17.3414,500900.0
2012-05-01 11:00:00,23.14,23.4,23.13,23.36,759600.0,17.3414,17.5363,17.334,17.5063,759600.0
2012-05-01 11:30:00,23.37,23.48,23.32,23.37,569300.0,17.5138,17.5963,17.4763,17.5138,569300.0
2012-05-01 12:00:00,23.38,23.4,23.36,23.36,185700.0,17.5213,17.5363,17.5063,17.5063,185700.0
2012-05-01 12:30:00,23.36,23.4,23.35,23.4,161700.0,17.5063,17.5363,17.4988,17.5363,161700.0
2012-05-01 13:00:00,23.39,23.4,23.34,23.36,232500.0,17.5288,17.5363,17.4913,17.5063,232500.0
2012-05-01 13:30:00,23.36,23.41,23.32,23.4,291300.0,17.5063,17.5438,17.4763,17.5363,291300.0
2012-05-01 14:00:00,23.39,23.41,23.3,23.37,291500.0,17.5288,17.5438,17.4614,17.5138,291500.0
2012-05-01 14:30:00,23.37,23.41,23.3,23.3,226900.0,17.5138,17.5438,17.4614,17.4614,226900.0
2012-05-01 15:00:00,23.3,23.34,23.29,23.33,368200.0,17.4614,17.4913,17.4539,17.4838,368200.0
2012-05-01 15:30:00,23.33,23.4,23.28,23.3,1015800.0,17.4838,17.5363,17.4464,17.4614,1015800.0
2012-05-02 09:30:00,23.19,23.25,23.0,23.02,538200.0,17.3789,17.4239,17.2365,17.2515,538200.0
2012-05-02 10:00:00,23.02,23.04,22.67,22.71,1389400.0,17.2515,17.2665,16.9892,17.0192,1389400.0
2012-05-02 10:30:00,22.7,22.82,22.68,22.7,1227500.0,17.0117,17.1016,16.9967,17.0117,1227500.0
2012-05-02 11:00:00,22.69,22.71,22.63,22.68,1350000.0,17.0042,17.0192,16.9592,16.9967,1350000.0
2012-05-02 11:30:00,22.68,22.81,22.65,22.8,1236100.0,16.9967,17.0941,16.9742,17.0866,1236100.0
2012-05-02 12:00:00,22.81,22.99,22.74,22.91,1286200.0,17.0941,17.229,17.0417,17.1691,1286200.0
2012-05-02 12:30:00,22.9,22.95,22.88,22.91,397400.0,17.1616,17.1991,17.1466,17.1691,397400.0
2012-05-02 13:00:00,22.91,22.94,22.88,22.92,565400.0,17.1691,17.1916,17.1466,17.1766,565400.0
2012-05-02 13:30:00,22.92,22.94,22.87,22.93,306900.0,17.1766,17.1916,17.1391,17.1841,306900.0
2012-05-02 14:00:00,22.92,22.99,22.82,22.99,706000.0,17.1766,17.229,17.1016,17.229,706000.0
2012-05-02 14:30:00,22.99,23.04,22.91,22.92,1068500.0,17.229,17.2665,17.1691,17.1766,1068500.0
2012-05-02 15:00:00,22.91,22.97,22.83,22.85,1032400.0,17.1691,17.214,17.1091,17.1241,1032400.0
2012-05-02 15:30:00,22.85,22.89,22.8,22.85,2173700.0,17.1241,17.1541,17.0866,17.1241,2173700.0
2012-05-03 09:30:00,23.13,23.19,22.19,22.59,4645800.0,17.334,17.3789,16.6295,16.9293,4645800.0
2012-05-03 10:00:00,22.57,22.57,22.26,22.4,1946800.0,16.9143,16.9143,16.682,16.7869,1946800.0
2012-05-03 10:30:00,22.41,22.53,22.26,22.5,1296800.0,16.7944,16.8843,16.682,16.8618,1296800.0
2012-05-03 11:00:00,22.5,22.55,22.35,22.38,2391700.0,16.8618,16.8993,16.7494,16.7719,2391700.0
2012-05-03 11:30:00,22.38,22.42,22.31,22.31,1188000.0,16.7719,16.8019,16.7194,16.7194,1188000.0
2012-05-03 12:00:00,22.32,22.5,22.31,22.44,1593500.0,16.7269,16.8618,16.7194,16.8169,1593500.0
2012-05-03 12:30:00,22.44,22.45,22.38,22.43,800500.0,16.8169,16.8244,16.7719,16.8094,800500.0
2012-05-03 13:00:00,22.42,22.58,22.42,22.47,1160800.0,16.8019,16.9218,16.8019,16.8393,1160800.0
2012-05-03 13:30:00,22.48,22.54,22.38,22.39,1173800.0,16.8468,16.8918,16.7719,16.7794,1173800.0
2012-05-03 14:00:00,22.39,22.44,22.28,22.35,621400.0,16.7794,16.8169,16.697,16.7494,621400.0
2012-05-03 14:30:00,22.35,22.46,22.32,22.44,979400.0,16.7494,16.8318,16.7269,16.8169,979400.0
2012-05-03 15:00:00,22.43,22.47,22.38,22.38,877100.0,16.8094,16.8393,16.7719,16.7719,877100.0
2012-05-03 15:30:00,22.37,22.45,22.36,22.38,2005800.0,16.7644,16.8244,16.7569,16.7719,2005800.0
2012-05-04 09:30:00,22.2,22.31,21.9,22.05,1816400.0,16.637,16.7194,16.4122,16.5246,1816400.0
2012-05-04 10:00:00,22.05,22.05,21.82,21.88,1379300.0,16.5246,16.5246,16.3522,16.3972,1379300.0
2012-05-04 10:30:00,21.87,21.96,21.82,21.94,740400.0,16.3897,16.4571,16.3522,16.4422,740400.0
2012-05-04 11:00:00,21.94,21.97,21.86,21.86,1017500.0,16.4422,16.4646,16.3822,16.3822,1017500.0
2012-05-04 11:30:00,21.86,22.03,21.82,21.96,874400.0,16.3822,16.5096,16.3522,16.4571,874400.0
2012-05-04 12:00:00,21.96,22.08,21.95,22.07,805400.0,16.4571,16.5471,16.4496,16.5396,805400.0
2012-05-04 12:30:00,22.06,22.17,22.05,22.16,1082700.0,16.5321,16.6145,16.5246,16.607,1082700.0
2012-05-04 13:00:00,22.17,22.32,22.16,22.29,999700.0,16.6145,16.7269,16.607,16.7044,999700.0
2012-05-04 13:30:00,22.29,22.41,22.28,22.36,1115600.0,16.7044,16.7944,16.697,16.7569,1115600.0
2012-05-04 14:00:00,22.36,22.37,22.15,22.22,877900.0,16.7569,16.7644,16.5995,16.652,877900.0
2012-05-04 14:30:00,22.22,22.35,22.2,22.35,505900.0,16.652,16.7494,16.637,16.7494,505900.0
2012-05-04 15:00:00,22.35,22.4,22.31,22.35,784900.0,16.7494,16.7869,16.7194,16.7494,784900.0
2012-05-04 15:30:00,22.35,22.4,22.29,22.35,1586300.0,16.7494,16.7869,16.7044,16.7494,1586300.0
2012-05-07 09:30:00,21.81,22.5,21.81,22.22,1016500.0,16.3447,16.8618,16.3447,16.652,1016500.0
2012-05-07 10:00:00,22.21,22.31,22.17,22.17,620100.0,16.6445,16.7194,16.6145,16.6145,620100.0
2012-05-07 10:30:00,22.18,22.2,22.14,22.18,401500.0,16.622,16.637,16.592,16.622,401500.0
2012-05-07 11:00:00,22.17,22.2,22.15,22.18,443100.0,16.6145,16.637,16.5995,16.622,443100.0
2012-05-07 11:30:00,22.17,22.33,22.16,22.33,372700.0,16.6145,16.7344,16.607,16.7344,372700.0
2012-05-07 12:00:00,22.32,22.39,22.29,22.29,298900.0,16.7269,16.7794,16.7044,16.7044,298900.0
2012-05-07 12:30:00,22.29,22.37,22.29,22.35,445900.0,16.7044,16.7644,16.7044,16.7494,445900.0
2012-05-07 13:00:00,22.35,22.41,22.34,22.39,345100.0,16.7494,16.7944,16.7419,16.7794,345100.0
2012-05-07 13:30:00,22.39,22.45,22.37,22.39,208400.0,16.7794,16.8244,16.7644,16.7794,208400.0
2012-05-07 14:00:00,22.39,22.45,22.35,22.44,411000.0,16.7794,16.8244,16.7494,16.8169,411000.0
2012-05-07 14:30:00,22.44,22.46,22.4,22.42,493400.0,16.8169,16.8318,16.7869,16.8019,493400.0
2012-05-07 15:00:00,22.41,22.48,22.39,22.44,618100.0,16.7944,16.8468,16.7794,16.8169,618100.0
2012-05-07 15:30:00,22.45,22.45,22.32,22.4,1406800.0,16.8244,16.8244,16.7269,16.7869,1406800.0
2012-05-08 09:30:00,22.25,22.35,22.18,22.25,557400.0,16.6745,16.7494,16.622,16.6745,557400.0
2012-05-08 10:00:00,22.25,22.27,22.15,22.2,635600.0,16.6745,16.6895,16.5995,16.637,635600.0
2012-05-08 10:30:00,22.19,22.22,22.04,22.13,770000.0,16.6295,16.652,16.5171,16.5845,770000.0
2012-05-08 11:00:00,22.13,22.15,22.05,22.05,388700.0,16.5845,16.5995,16.5246,16.5246,388700.0
2012-05-08 11:30:00,22.05,22.11,21.98,22.07,760700.0,16.5246,16.5696,16.4721,16.5396,760700.0
2012-05-08 12:00:00,22.06,22.06,21.94,22.01,304400.0,16.5321,16.5321,16.4422,16.4946,304400.0
2012-05-08 12:30:00,22.01,22.03,21.96,21.98,188000.0,16.4946,16.5096,16.4571,16.4721,188000.0
2012-05-08 13:00:00,21.98,22.09,21.97,22.07,410200.0,16.4721,16.5546,16.4646,16.5396,410200.0
2012-05-08 13:30:00,22.06,22.07,21.87,21.92,677600.0,16.5321,16.5396,16.3897,16.4272,677600.0
2012-05-08 14:00:00,21.93,22.01,21.89,22.01,737800.0,16.4347,16.4946,16.4047,16.4946,737800.0
2012-05-08 14:30:00,22.01,22.04,21.95,22.0,479700.0,16.4946,16.5171,16.4496,16.4871,479700.0
2012-05-08 15:00:00,22.0,22.24,21.98,22.19,895900.0,16.4871,16.667,16.4721,16.6295,895900.0
2012-05-08 15:30:00,22.19,22.27,22.13,22.22,1158300.0,16.6295,16.6895,16.5845,16.652,1158300.0
2012-05-09 09:30:00,21.88,22.02,21.85,21.96,683800.0,16.3972,16.5021,16.3747,16.4571,683800.0
2012-05-09 10:00:00,21.97,22.17,21.93,22.01,1029000.0,16.4646,16.6145,16.4347,16.4946,1029000.0
2012-05-09 10:30:00,22.0,22.32,22.0,22.17,667400.0,16.4871,16.7269,16.4871,16.6145,667400.0
2012-05-09 11:00:00,22.16,22.26,22.11,22.22,389700.0,16.607,16.682,16.5696,16.652,389700.0
2012-05-09 11:30:00,22.21,22.37,22.16,22.33,493400.0,16.6445,16.7644,16.607,16.7344,493400.0
2012-05-09 12:00:00,22.33,22.38,22.3,22.34,456700.0,16.7344,16.7719,16.7119,16.7419,456700.0
2012-05-09 12:30:00,22.33,22.36,22.23,22.36,590100.0,16.7344,16.7569,16.6595,16.7569,590100.0
2012-05-09 13:00:00,22.35,22.69,22.35,22.68,1220500.0,16.7494,17.0042,16.7494,16.9967,1220500.0
2012-05-09 13:30:00,22.69,22.8,22.68,22.71,778100.0,17.0042,17.0866,16.9967,17.0192,778100.0
2012-05-09 14:00:00,22.7,22.76,22.55,22.67,539200.0,17.0117,17.0567,16.8993,16.9892,539200.0
2012-05-09 14:30:00,22.66,22.69,22.55,22.55,449500.0,16.9817,17.0042,16.8993,16.8993,449500.0
2012-05-09 15:00:00,22.55,22.58,22.44,22.45,577600.0,16.8993,16.9218,16.8169,16.8244,577600.0
2012-05-09 15:30:00,22.45,22.57,22.42,22.44,1207600.0,16.8244,16.9143,16.8019,16.8169,1207600.0
2012-05-10 09:30:00,22.69,22.89,22.62,22.64,1067300.0,17.0042,17.1541,16.9518,16.9667,1067300.0
2012-05-10 10:00:00,22.63,22.82,22.61,22.67,479100.0,16.9592,17.1016,16.9443,16.9892,479100.0
2012-05-10 10:30:00,22.67,22.73,22.57,22.59,456900.0,16.9892,17.0342,16.9143,16.9293,456900.0
2012-05-10 11:00:00,22.58,22.6,22.39,22.59,493800.0,16.9218,16.9368,16.7794,16.9293,493800.0
2012-05-10 11:30:00,22.58,22.63,22.53,22.59,265100.0,16.9218,16.9592,16.8843,16.9293,265100.0
2012-05-10 12:00:00,22.58,22.62,22.5,22.62,290800.0,16.9218,16.9518,16.8618,16.9518,290800.0
2012-05-10 12:30:00,22.62,22.62,22.55,22.6,555600.0,16.9518,16.9518,16.8993,16.9368,555600.0
2012-05-10 13:00:00,22.6,22.63,22.51,22.52,342300.0,16.9368,16.9592,16.8693,16.8768,342300.0
2012-05-10 13:30:00,22.52,22.56,22.44,22.45,271700.0,16.8768,16.9068,16.8169,16.8244,271700.0
2012-05-10 14:00:00,22.45,22.53,22.45,22.52,267800.0,16.8244,16.8843,16.8244,16.8768,267800.0
2012-05-10 14:30:00,22.52,22.52,22.38,22.43,288500.0,16.8768,16.8768,16.7719,16.8094,288500.0
2012-05-10 15:00:00,22.43,22.49,22.41,22.48,429300.0,16.8094,16.8543,16.7944,16.8468,429300.0
2012-05-10 15:30:00,22.48,22.48,22.34,22.39,1142200.0,16.8468,16.8468,16.7419,16.7794,1142200.0
2012-05-11 09:30:00,22.0,22.35,22.0,22.22,717500.0,16.4871,16.7494,16.4871,16.652,717500.0
2012-05-11 10:00:00,22.23,22.48,22.23,22.43,674900.0,16.6595,16.8468,16.6595,16.8094,674900.0
2012-05-11 10:30:00,22.44,22.54,22.39,22.42,597000.0,16.8169,16.8918,16.7794,16.8019,597000.0
2012-05-11 11:00:00,22.42,22.46,22.32,22.32,959600.0,16.8019,16.8318,16.7269,16.7269,959600.0
2012-05-11 11:30:00,22.33,22.35,22.17,22.28,538000.0,16.7344,16.7494,16.6145,16.697,538000.0
2012-05-11 12:00:00,22.28,22.37,22.23,22.35,520900.0,16.697,16.7644,16.6595,16.7494,520900.0
2012-05-11 12:30:00,22.34,22.35,22.25,22.29,374800.0,16.7419,16.7494,16.6745,16.7044,374800.0
2012-05-11 13:00:00,22.3,22.32,22.22,22.23,455300.0,16.7119,16.7269,16.652,16.6595,455300.0
2012-05-11 13:30:00,22.23,22.25,22.12,22.14,316700.0,16.6595,16.6745,16.577,16.592,316700.0
2012-05-11 14:00:00,22.14,22.15,22.11,22.12,229900.0,16.592,16.5995,16.5696,16.577,229900.0
2012-05-11 14:30:00,22.13,22.14,22.06,22.09,340600.0,16.5845,16.592,16.5321,16.5546,340600.0
2012-05-11 15:00:00,22.09,22.12,22.05,22.05,326600.0,16.5546,16.577,16.5246,16.5246,326600.0
2012-05-11 15:30:00,22.05,22.06,21.98,22.0,1185900.0,16.5246,16.5321,16.4721,16.4871,1185900.0
2012-05-14 09:30:00,21.73,21.83,21.73,21.77,890400.0,16.2848,16.3597,16.2848,16.3148,890400.0
2012-05-14 10:00:00,21.77,21.8,21.76,21.77,688000.0,16.3148,16.3372,16.3073,16.3148,688000.0
2012-05-14 10:30:00,21.77,21.87,21.77,21.8,524100.0,16.3148,16.3897,16.3148,16.3372,524100.0
2012-05-14 11:00:00,21.8,21.86,21.6,21.85,2305500.0,16.3372,16.3822,16.1874,16.3747,2305500.0
2012-05-14 11:30:00,21.85,21.96,21.84,21.92,527200.0,16.3747,16.4571,16.3672,16.4272,527200.0
2012-05-14 12:00:00,21.92,21.93,21.89,21.9,250000.0,16.4272,16.4347,16.4047,16.4122,250000.0
2012-05-14 12:30:00,21.9,21.95,21.88,21.94,406100.0,16.4122,16.4496,16.3972,16.4422,406100.0
2012-05-14 13:00:00,21.93,21.94,21.82,21.82,358700.0,16.4347,16.4422,16.3522,16.3522,358700.0
2012-05-14 13:30:00,21.82,21.89,21.81,21.82,386100.0,16.3522,16.4047,16.3447,16.3522,386100.0
2012-05-14 14:00:00,21.83,21.85,21.78,21.82,280800.0,16.3597,16.3747,16.3222,16.3522,280800.0
2012-05-14 14:30:00,21.82,21.84,21.66,21.71,507900.0,16.3522,16.3672,16.2323,16.2698,507900.0
2012-05-14 15:00:00,21.71,21.73,21.67,21.67,444500.0,16.2698,16.2848,16.2398,16.2398,444500.0
2012-05-14 15:30:00,21.68,21.72,21.6,21.63,1685200.0,16.2473,16.2773,16.1874,16.2098,1685200.0
2012-05-15 09:30:00,21.57,21.83,21.52,21.74,662900.0,16.1649,16.3597,16.1274,16.2923,662900.0
2012-05-15 10:00:00,21.75,21.77,21.56,21.6,647000.0,16.2998,16.3148,16.1574,16.1874,647000.0
2012-05-15 10:30:00,21.6,21.61,21.55,21.56,287800.0,16.1874,16.1948,16.1499,16.1574,287800.0
2012-05-15 11:00:00,21.56,21.57,21.51,21.53,351900.0,16.1574,16.1649,16.1199,16.1349,351900.0
2012-05-15 11:30:00,21.53,21.63,21.52,21.6,283000.0,16.1349,16.2098,16.1274,16.1874,283000.0
2012-05-15 12:00:00,21.61,21.73,21.59,21.73,290600.0,16.1948,16.2848,16.1799,16.2848,290600.0
2012-05-15 12:30:00,21.73,21.75,21.64,21.65,232500.0,16.2848,16.2998,16.2173,16.2248,232500.0
2012-05-15 13:00:00,21.65,21.75,21.64,21.73,233300.0,16.2248,16.2998,16.2173,16.2848,233300.0
2012-05-15 13:30:00,21.73,21.75,21.67,21.68,580500.0,16.2848,16.2998,16.2398,16.2473,580500.0
2012-05-15 14:00:00,21.67,21.76,21.67,21.71,535600.0,16.2398,16.3073,16.2398,16.2698,535600.0
2012-05-15 14:30:00,21.72,21.73,21.6,21.61,239900.0,16.2773,16.2848,16.1874,16.1948,239900.0
2012-05-15 15:00:00,21.6,21.6,21.4,21.43,749300.0,16.1874,16.1874,16.0375,16.06,749300.0
2012-05-15 15:30:00,21.43,21.45,21.34,21.42,1203200.0,16.06,16.0749,15.9925,16.0525,1203200.0
2012-05-16 09:30:00,22.11,22.48,21.93,22.46,2542000.0,16.5696,16.8468,16.4347,16.8318,2542000.0
2012-05-16 10:00:00,22.46,22.62,22.3,22.34,1480200.0,16.8318,16.9518,16.7119,16.7419,1480200.0
2012-05-16 10:30:00,22.33,22.4,22.23,22.25,929400.0,16.7344,16.7869,16.6595,16.6745,929400.0
2012-05-16 11:00:00,22.25,22.39,22.22,22.26,1040600.0,16.6745,16.7794,16.652,16.682,1040600.0
2012-05-16 11:30:00,22.26,22.34,22.21,22.26,502900.0,16.682,16.7419,16.6445,16.682,502900.0
2012-05-16 12:00:00,22.27,22.27,22.05,22.2,834000.0,16.6895,16.6895,16.5246,16.637,834000.0
2012-05-16 12:30:00,22.2,22.26,22.15,22.22,502800.0,16.637,16.682,16.5995,16.652,502800.0
2012-05-16 13:00:00,22.22,22.28,22.19,22.21,551300.0,16.652,16.697,16.6295,16.6445,551300.0
2012-05-16 13:30:00,22.21,22.23,22.04,22.18,622600.0,16.6445,16.6595,16.5171,16.622,622600.0
2012-05-16 14:00:00,22.18,22.25,22.01,22.09,687300.0,16.622,16.6745,16.4946,16.5546,687300.0
2012-05-16 14:30:00,22.08,22.19,22.04,22.15,440300.0,16.5471,16.6295,16.5171,16.5995,440300.0
2012-05-16 15:00:00,22.14,22.16,21.97,21.97,517700.0,16.592,16.607,16.4646,16.4646,517700.0
2012-05-16 15:30:00,21.97,22.01,21.85,21.92,1708900.0,16.4646,16.4946,16.3747,16.4272,1708900.0
2012-05-17 09:30:00,21.94,22.11,21.75,21.81,1193100.0,16.4422,16.5696,16.2998,16.3447,1193100.0
2012-05-17 10:00:00,21.8,22.12,21.64,22.11,1327700.0,16.3372,16.577,16.2173,16.5696,1327700.0
2012-05-17 10:30:00,22.11,22.27,22.0,22.06,1173400.0,16.5696,16.6895,16.4871,16.5321,1173400.0
2012-05-17 11:00:00,22.05,22.16,22.05,22.1,956900.0,16.5246,16.607,16.5246,16.5621,956900.0
2012-05-17 11:30:00,22.09,22.11,21.91,21.94,780500.0,16.5546,16.5696,16.4197,16.4422,780500.0
2012-05-17 12:00:00,21.94,21.95,21.85,21.87,616400.0,16.4422,16.4496,16.3747,16.3897,616400.0
2012-05-17 12:30:00,21.87,21.91,21.85,21.87,614800.0,16.3897,16.4197,16.3747,16.3897,614800.0
2012-05-17 13:00:00,21.88,22.03,21.88,21.94,412900.0,16.3972,16.5096,16.3972,16.4422,412900.0
2012-05-17 13:30:00,21.94,21.96,21.87,21.94,294100.0,16.4422,16.4571,16.3897,16.4422,294100.0
2012-05-17 14:00:00,21.93,21.98,21.81,21.83,421800.0,16.4347,16.4721,16.3447,16.3597,421800.0
2012-05-17 14:30:00,21.82,21.84,21.71,21.81,447600.0,16.3522,16.3672,16.2698,16.3447,447600.0
2012-05-17 15:00:00,21.8,21.83,21.73,21.73,940800.0,16.3372,16.3597,16.2848,16.2848,940800.0
2012-05-17 15:30:00,21.73,21.74,21.55,21.61,1733600.0,16.2848,16.2923,16.1499,16.1948,1733600.0
2012-05-18 09:30:00,21.54,21.68,21.41,21.61,852900.0,16.1424,16.2473,16.045,16.1948,852900.0
2012-05-18 10:00:00,21.6,21.62,21.46,21.48,657800.0,16.1874,16.2023,16.0824,16.0974,657800.0
2012-05-18 10:30:00,21.47,21.65,21.46,21.58,550900.0,16.0899,16.2248,16.0824,16.1724,550900.0
2012-05-18 11:00:00,21.59,21.62,21.42,21.42,492000.0,16.1799,16.2023,16.0525,16.0525,492000.0
2012-05-18 11:30:00,21.42,21.47,21.3,21.39,371600.0,16.0525,16.0899,15.9625,16.03,371600.0
2012-05-18 12:00:00,21.4,21.51,21.35,21.51,420100.0,16.0375,16.1199,16.0,16.1199,420100.0
2012-05-18 12:30:00,21.5,21.69,21.5,21.66,354300.0,16.1124,16.2548,16.1124,16.2323,354300.0
2012-05-18 13:00:00,21.65,21.66,21.47,21.49,363800.0,16.2248,16.2323,16.0899,16.1049,363800.0
2012-05-18 13:30:00,21.49,21.49,21.34,21.36,362500.0,16.1049,16.1049,15.9925,16.0075,362500.0
2012-05-18 14:00:00,21.37,21.39,21.3,21.36,290300.0,16.015,16.03,15.9625,16.0075,290300.0
2012-05-18 14:30:00,21.34,21.35,21.16,21.17,609800.0,15.9925,16.0,15.8576,15.8651,609800.0
2012-05-18 15:00:00,21.17,21.32,21.13,21.18,587300.0,15.8651,15.9775,15.8351,15.8726,587300.0
2012-05-18 15:30:00,21.19,21.21,21.09,21.17,1022400.0,15.8801,15.8951,15.8051,15.8651,1022400.0
2012-05-21 09:30:00,21.34,21.65,21.26,21.34,708100.0,15.9925,16.2248,15.9326,15.9925,708100.0
2012-05-21 10:00:00,21.35,21.57,21.33,21.56,361500.0,16.0,16.1649,15.985,16.1574,361500.0
2012-05-21 10:30:00,21.56,21.65,21.53,21.61,350200.0,16.1574,16.2248,16.1349,16.1948,350200.0
2012-05-21 11:00:00,21.6,21.63,21.52,21.52,402400.0,16.1874,16.2098,16.1274,16.1274,402400.0
2012-05-21 11:30:00,21.53,21.53,21.42,21.44,215200.0,16.1349,16.1349,16.0525,16.0674,215200.0
2012-05-21 12:00:00,21.44,21.51,21.42,21.5,307200.0,16.0674,16.1199,16.0525,16.1124,307200.0
2012-05-21 12:30:00,21.5,21.55,21.46,21.51,311800.0,16.1124,16.1499,16.0824,16.1199,311800.0
2012-05-21 13:00:00,21.51,21.55,21.51,21.55,229600.0,16.1199,16.1499,16.1199,16.1499,229600.0
2012-05-21 13:30:00,21.55,21.58,21.52,21.56,331400.0,16.1499,16.1724,16.1274,16.1574,331400.0
2012-05-21 14:00:00,21.56,21.64,21.53,21.57,281200.0,16.1574,16.2173,16.1349,16.1649,281200.0
2012-05-21 14:30:00,21.58,21.65,21.57,21.64,300800.0,16.1724,16.2248,16.1649,16.2173,300800.0
2012-05-21 15:00:00,21.64,21.68,21.63,21.63,399600.0,16.2173,16.2473,16.2098,16.2098,399600.0
2012-05-21 15:30:00,21.63,21.64,21.53,21.55,1302400.0,16.2098,16.2173,16.1349,16.1499,1302400.0
2012-05-22 09:30:00,21.61,21.8,21.55,21.66,758000.0,16.1948,16.3372,16.1499,16.2323,758000.0
2012-05-22 10:00:00,21.65,21.67,21.6,21.64,564800.0,16.2248,16.2398,16.1874,16.2173,564800.0
2012-05-22 10:30:00,21.65,21.78,21.64,21.76,565000.0,16.2248,16.3222,16.2173,16.3073,565000.0
2012-05-22 11:00:00,21.76,21.9,21.73,21.87,612100.0,16.3073,16.4122,16.2848,16.3897,612100.0
2012-05-22 11:30:00,21.87,21.88,21.7,21.7,390600.0,16.3897,16.3972,16.2623,16.2623,390600.0
2012-05-22 12:00:00,21.71,21.71,21.6,21.68,296700.0,16.2698,16.2698,16.1874,16.2473,296700.0
2012-05-22 12:30:00,21.68,21.73,21.67,21.68,190500.0,16.2473,16.2848,16.2398,16.2473,190500.0
2012-05-22 13:00:00,21.68,21.73,21.66,21.66,289500.0,16.2473,16.2848,16.2323,16.2323,289500.0
2012-05-22 13:30:00,21.66,21.73,21.61,21.63,255200.0,16.2323,16.2848,16.1948,16.2098,255200.0
2012-05-22 14:00:00,21.63,21.75,21.62,21.62,392700.0,16.2098,16.2998,16.2023,16.2023,392700.0
2012-05-22 14:30:00,21.62,21.69,21.57,21.68,269200.0,16.2023,16.2548,16.1649,16.2473,269200.0
2012-05-22 15:00:00,21.68,21.71,21.56,21.57,313800.0,16.2473,16.2698,16.1574,16.1649,313800.0
2012-05-22 15:30:00,21.55,21.55,21.34,21.5,1277000.0,16.1499,16.1499,15.9925,16.1124,1277000.0
2012-05-23 09:30:00,21.33,21.72,21.32,21.71,1038600.0,15.985,16.2773,15.9775,16.2698,1038600.0
2012-05-23 10:00:00,21.71,21.8,21.6,21.65,754100.0,16.2698,16.3372,16.1874,16.2248,754100.0
2012-05-23 10:30:00,21.65,21.7,21.5,21.63,594700.0,16.2248,16.2623,16.1124,16.2098,594700.0
2012-05-23 11:00:00,21.63,21.74,21.62,21.65,276200.0,16.2098,16.2923,16.2023,16.2248,276200.0
2012-05-23 11:30:00,21.66,21.72,21.63,21.65,242800.0,16.2323,16.2773,16.2098,16.2248,242800.0
2012-05-23 12:00:00,21.65,21.65,21.54,21.55,292500.0,16.2248,16.2248,16.1424,16.1499,292500.0
2012-05-23 12:30:00,21.55,21.66,21.55,21.6,194100.0,16.1499,16.2323,16.1499,16.1874,194100.0
2012-05-23 13:00:00,21.6,21.67,21.54,21.66,385100.0,16.1874,16.2398,16.1424,16.2323,385100.0
2012-05-23 13:30:00,21.67,21.75,21.63,21.69,492000.0,16.2398,16.2998,16.2098,16.2548,492000.0
2012-05-23 14:00:00,21.69,21.69,21.55,21.56,259600.0,16.2548,16.2548,16.1499,16.1574,259600.0
2012-05-23 14:30:00,21.56,21.74,21.54,21.74,322000.0,16.1574,16.2923,16.1424,16.2923,322000.0
2012-05-23 15:00:00,21.73,21.93,21.65,21.93,976500.0,16.2848,16.4347,16.2248,16.4347,976500.0
2012-05-23 15:30:00,21.92,22.2,21.92,22.13,1978600.0,16.4272,16.637,16.4272,16.5845,1978600.0
2012-05-24 09:30:00,21.98,22.13,21.82,22.0,513200.0,16.4721,16.5845,16.3522,16.4871,513200.0
2012-05-24 10:00:00,22.01,22.08,21.87,21.92,459800.0,16.4946,16.5471,16.3897,16.4272,459800.0
2012-05-24 10:30:00,21.93,22.07,21.93,21.98,438800.0,16.4347,16.5396,16.4347,16.4721,438800.0
2012-05-24 11:00:00,21.96,22.04,21.94,22.02,243200.0,16.4571,16.5171,16.4422,16.5021,243200.0
2012-05-24 11:30:00,22.01,22.05,21.97,22.04,349600.0,16.4946,16.5246,16.4646,16.5171,349600.0
2012-05-24 12:00:00,22.04,22.05,21.94,22.02,316900.0,16.5171,16.5246,16.4422,16.5021,316900.0
2012-05-24 12:30:00,22.02,22.07,21.98,22.01,258100.0,16.5021,16.5396,16.4721,16.4946,258100.0
2012-05-24 13:00:00,22.02,22.11,22.01,22.05,180200.0,16.5021,16.5696,16.4946,16.5246,180200.0
2012-05-24 13:30:00,22.05,22.07,21.98,22.0,308600.0,16.5246,16.5396,16.4721,16.4871,308600.0
2012-05-24 14:00:00,21.99,22.09,21.97,22.04,389600.0,16.4796,16.5546,16.4646,16.5171,389600.0
2012-05-24 14:30:00,22.04,22.05,21.92,21.94,274200.0,16.5171,16.5246,16.4272,16.4422,274200.0
2012-05-24 15:00:00,21.93,22.01,21.9,21.99,479100.0,16.4347,16.4946,16.4122,16.4796,479100.0
2012-05-24 15:30:00,21.98,22.05,21.97,22.04,622200.0,16.4721,16.5246,16.4646,16.5171,622200.0
2012-05-25 09:30:00,21.95,22.29,21.95,22.26,629200.0,16.4496,16.7044,16.4496,16.682,629200.0
2012-05-25 10:00:00,22.25,22.27,22.12,22.2,460700.0,16.6745,16.6895,16.577,16.637,460700.0
2012-05-25 10:30:00,22.19,22.25,22.09,22.1,410100.0,16.6295,16.6745,16.5546,16.5621,410100.0
2012-05-25 11:00:00,22.1,22.3,22.1,22.29,328700.0,16.5621,16.7119,16.5621,16.7044,328700.0
2012-05-25 11:30:00,22.28,22.29,22.22,22.25,250400.0,16.697,16.7044,16.652,16.6745,250400.0
2012-05-25 12:00:00,22.25,22.34,22.23,22.27,489000.0,16.6745,16.7419,16.6595,16.6895,489000.0
2012-05-25 12:30:00,22.28,22.39,22.27,22.39,257500.0,16.697,16.7794,16.6895,16.7794,257500.0
2012-05-25 13:00:00,22.38,22.4,22.34,22.39,278600.0,16.7719,16.7869,16.7419,16.7794,278600.0
2012-05-25 13:30:00,22.39,22.42,22.37,22.38,280300.0,16.7794,16.8019,16.7644,16.7719,280300.0
2012-05-25 14:00:00,22.36,22.4,22.3,22.35,258100.0,16.7569,16.7869,16.7119,16.7494,258100.0
2012-05-25 14:30:00,22.35,22.41,22.34,22.38,266300.0,16.7494,16.7944,16.7419,16.7719,266300.0
2012-05-25 15:00:00,22.39,22.42,22.31,22.35,467200.0,16.7794,16.8019,16.7194,16.7494,467200.0
2012-05-25 15:30:00,22.35,22.46,22.3,22.43,894300.0,16.7494,16.8318,16.7119,16.8094,894300.0
2012-05-29 09:30:00,22.62,22.78,22.59,22.73,863600.0,16.9518,17.0717,16.9293,17.0342,863600.0
2012-05-29 10:00:00,22.73,22.83,22.69,22.79,687800.0,17.0342,17.1091,17.0042,17.0792,687800.0
2012-05-29 10:30:00,22.8,22.88,22.76,22.82,437100.0,17.0866,17.1466,17.0567,17.1016,437100.0
2012-05-29 11:00:00,22.83,22.87,22.76,22.81,435300.0,17.1091,17.1391,17.0567,17.0941,435300.0
2012-05-29 11:30:00,22.8,22.81,22.62,22.66,625800.0,17.0866,17.0941,16.9518,16.9817,625800.0
2012-05-29 12:00:00,22.66,22.71,22.61,22.7,262200.0,16.9817,17.0192,16.9443,17.0117,262200.0
2012-05-29 12:30:00,22.71,22.82,22.69,22.78,589500.0,17.0192,17.1016,17.0042,17.0717,589500.0
2012-05-29 13:00:00,22.78,22.83,22.73,22.82,655300.0,17.0717,17.1091,17.0342,17.1016,655300.0
2012-05-29 13:30:00,22.81,22.93,22.8,22.87,842900.0,17.0941,17.1841,17.0866,17.1391,842900.0
2012-05-29 14:00:00,22.87,22.93,22.81,22.89,413800.0,17.1391,17.1841,17.0941,17.1541,413800.0
2012-05-29 14:30:00,22.9,22.93,22.85,22.9,299300.0,17.1616,17.1841,17.1241,17.1616,299300.0
2012-05-29 15:00:00,22.9,22.91,22.86,22.88,306400.0,17.1616,17.1691,17.1316,17.1466,306400.0
2012-05-29 15:30:00,22.89,22.93,22.81,22.85,1395400.0,17.1541,17.1841,17.0941,17.1241,1395400.0
2012-05-30 09:30:00,22.5,22.5,22.1,22.11,961700.0,16.8618,16.8618,16.5621,16.5696,961700.0
2012-05-30 10:00:00,22.11,22.18,22.01,22.02,734600.0,16.5696,16.622,16.4946,16.5021,734600.0
2012-05-30 10:30:00,22.01,22.14,21.98,22.08,529600.0,16.4946,16.592,16.4721,16.5471,529600.0
2012-05-30 11:00:00,22.08,22.23,22.07,22.14,280900.0,16.5471,16.6595,16.5396,16.592,280900.0
2012-05-30 11:30:00,22.15,22.18,22.1,22.12,173000.0,16.5995,16.622,16.5621,16.577,173000.0
2012-05-30 12:00:00,22.12,22.17,22.07,22.12,327000.0,16.577,16.6145,16.5396,16.577,327000.0
2012-05-30 12:30:00,22.12,22.24,22.11,22.23,281400.0,16.577,16.667,16.5696,16.6595,281400.0
2012-05-30 13:00:00,22.23,22.25,22.17,22.23,197600.0,16.6595,16.6745,16.6145,16.6595,197600.0
2012-05-30 13:30:00,22.23,22.39,22.21,22.39,561200.0,16.6595,16.7794,16.6445,16.7794,561200.0
2012-05-30 14:00:00,22.39,22.42,22.34,22.39,766800.0,16.7794,16.8019,16.7419,16.7794,766800.0
2012-05-30 14:30:00,22.39,22.43,22.36,22.4,519300.0,16.7794,16.8094,16.7569,16.7869,519300.0
2012-05-30 15:00:00,22.4,22.41,22.32,22.34,1715500.0,16.7869,16.7944,16.7269,16.7419,1715500.0
2012-05-30 15:30:00,22.35,22.38,22.3,22.36,603600.0,16.7494,16.7719,16.7119,16.7569,603600.0
2012-05-31 09:30:00,22.26,22.41,22.02,22.05,528300.0,16.682,16.7944,16.5021,16.5246,528300.0
2012-05-31 10:00:00,22.05,22.19,22.0,22.19,332200.0,16.5246,16.6295,16.4871,16.6295,332200.0
2012-05-31 10:30:00,22.2,22.22,22.08,22.13,408400.0,16.637,16.652,16.5471,16.5845,408400.0
2012-05-31 11:00:00,22.13,22.15,22.04,22.09,378700.0,16.5845,16.5995,16.5171,16.5546,378700.0
2012-05-31 11:30:00,22.09,22.17,22.04,22.07,344400.0,16.5546,16.6145,16.5171,16.5396,344400.0
2012-05-31 12:00:00,22.06,22.27,22.06,22.25,319500.0,16.5321,16.6895,16.5321,16.6745,319500.0
2012-05-31 12:30:00,22.24,22.33,22.21,22.23,469100.0,16.667,16.7344,16.6445,16.6595,469100.0
2012-05-31 13:00:00,22.23,22.33,22.21,22.21,265600.0,16.6595,16.7344,16.6445,16.6445,265600.0
2012-05-31 13:30:00,22.21,22.24,22.1,22.12,222000.0,16.6445,16.667,16.5621,16.577,222000.0
2012-05-31 14:00:00,22.12,22.2,22.07,22.11,325300.0,16.577,16.637,16.5396,16.5696,325300.0
2012-05-31 14:30:00,22.12,22.21,22.1,22.17,246400.0,16.577,16.6445,16.5621,16.6145,246400.0
2012-05-31 15:00:00,22.17,22.3,22.14,22.28,282200.0,16.6145,16.7119,16.592,16.697,282200.0
2012-05-31 15:30:00,22.27,22.36,22.19,22.2,1035200.0,16.6895,16.7569,16.6295,16.637,1035200.0
2012-06-01 09:30:00,21.65,21.92,21.65,21.81,1478400.0,16.2248,16.4272,16.2248,16.3447,1478400.0
2012-06-01 10:00:00,21.81,21.82,21.45,21.5,1695400.0,16.3447,16.3522,16.0749,16.1124,1695400.0
2012-06-01 10:30:00,21.5,21.58,21.45,21.54,655000.0,16.1124,16.1724,16.0749,16.1424,655000.0
2012-06-01 11:00:00,21.54,21.66,21.51,21.62,650500.0,16.1424,16.2323,16.1199,16.2023,650500.0
2012-06-01 11:30:00,21.62,21.68,21.58,21.64,560500.0,16.2023,16.2473,16.1724,16.2173,560500.0
2012-06-01 12:00:00,21.64,21.67,21.56,21.59,378000.0,16.2173,16.2398,16.1574,16.1799,378000.0
2012-06-01 12:30:00,21.59,21.64,21.54,21.59,311600.0,16.1799,16.2173,16.1424,16.1799,311600.0
2012-06-01 13:00:00,21.59,23.34,21.59,22.71,11414600.0,16.1799,17.4913,16.1799,17.0192,11414600.0
2012-06-01 13:30:00,22.7,22.9,22.02,22.28,4049500.0,17.0117,17.1616,16.5021,16.697,4049500.0
2012-06-01 14:00:00,22.28,22.39,21.9,22.27,2139600.0,16.697,16.7794,16.4122,16.6895,2139600.0
2012-06-01 14:30:00,22.27,22.54,22.23,22.29,1079000.0,16.6895,16.8918,16.6595,16.7044,1079000.0
2012-06-01 15:00:00,22.29,22.29,21.72,21.8,2026900.0,16.7044,16.7044,16.2773,16.3372,2026900.0
2012-06-01 15:30:00,21.8,22.05,21.74,22.02,2464200.0,16.3372,16.5246,16.2923,16.5021,2464200.0
2012-06-04 09:30:00,22.01,22.04,21.39,21.46,1435000.0,16.4946,16.5171,16.03,16.0824,1435000.0
2012-06-04 10:00:00,21.46,21.58,21.43,21.55,642600.0,16.0824,16.1724,16.06,16.1499,642600.0
2012-06-04 10:30:00,21.55,21.55,21.05,21.12,2042900.0,16.1499,16.1499,15.7752,15.8276,2042900.0
2012-06-04 11:00:00,21.13,21.26,21.07,21.13,657600.0,15.8351,15.9326,15.7902,15.8351,657600.0
2012-06-04 11:30:00,21.12,21.13,20.89,20.94,951600.0,15.8276,15.8351,15.6553,15.6927,951600.0
2012-06-04 12:00:00,20.94,20.96,20.7,20.71,870800.0,15.6927,15.7077,15.5129,15.5204,870800.0
2012-06-04 12:30:00,20.71,20.84,20.66,20.84,872100.0,15.5204,15.6178,15.4829,15.6178,872100.0
2012-06-04 13:00:00,20.84,20.93,20.79,20.81,1108500.0,15.6178,15.6852,15.5803,15.5953,1108500.0
2012-06-04 13:30:00,20.82,20.92,20.78,20.88,741500.0,15.6028,15.6777,15.5728,15.6478,741500.0
2012-06-04 14:00:00,20.88,21.08,20.82,20.98,1386200.0,15.6478,15.7977,15.6028,15.7227,1386200.0
2012-06-04 14:30:00,20.99,21.11,20.98,21.0,927000.0,15.7302,15.8201,15.7227,15.7377,927000.0
2012-06-04 15:00:00,21.01,21.06,20.96,21.05,884500.0,15.7452,15.7827,15.7077,15.7752,884500.0
2012-06-04 15:30:00,21.05,21.11,20.99,21.1,2020800.0,15.7752,15.8201,15.7302,15.8126,2020800.0
2012-06-05 09:30:00,20.98,21.36,20.97,21.33,660000.0,15.7227,16.0075,15.7152,15.985,660000.0
2012-06-05 10:00:00,21.32,21.47,21.29,21.43,665000.0,15.9775,16.0899,15.955,16.06,665000.0
2012-06-05 10:30:00,21.43,21.44,21.26,21.28,400400.0,16.06,16.0674,15.9326,15.9475,400400.0
2012-06-05 11:00:00,21.29,21.36,21.21,21.26,636000.0,15.955,16.0075,15.8951,15.9326,636000.0
2012-06-05 11:30:00,21.25,21.31,21.19,21.2,235200.0,15.9251,15.97,15.8801,15.8876,235200.0
2012-06-05 12:00:00,21.2,21.3,21.18,21.27,302700.0,15.8876,15.9625,15.8726,15.94,302700.0
2012-06-05 12:30:00,21.27,21.36,21.2,21.23,236700.0,15.94,16.0075,15.8876,15.9101,236700.0
2012-06-05 13:00:00,21.22,21.23,21.09,21.22,300200.0,15.9026,15.9101,15.8051,15.9026,300200.0
2012-06-05 13:30:00,21.23,21.32,21.17,21.24,184300.0,15.9101,15.9775,15.8651,15.9176,184300.0
2012-06-05 14:00:00,21.24,21.31,21.21,21.26,198900.0,15.9176,15.97,15.8951,15.9326,198900.0
2012-06-05 14:30:00,21.26,21.29,21.15,21.21,239600.0,15.9326,15.955,15.8501,15.8951,239600.0
2012-06-05 15:00:00,21.21,21.29,21.19,21.24,370700.0,15.8951,15.955,15.8801,15.9176,370700.0
2012-06-05 15:30:00,21.24,21.3,21.21,21.24,808100.0,15.9176,15.9625,15.8951,15.9176,808100.0
2012-06-06 09:30:00,21.43,21.64,21.34,21.6,889100.0,16.06,16.2173,15.9925,16.1874,889100.0
2012-06-06 10:00:00,21.6,21.75,21.58,21.7,457500.0,16.1874,16.2998,16.1724,16.2623,457500.0
2012-06-06 10:30:00,21.69,21.75,21.66,21.68,277100.0,16.2548,16.2998,16.2323,16.2473,277100.0
2012-06-06 11:00:00,21.68,21.86,21.66,21.84,371100.0,16.2473,16.3822,16.2323,16.3672,371100.0
2012-06-06 11:30:00,21.85,21.86,21.75,21.82,201500.0,16.3747,16.3822,16.2998,16.3522,201500.0
2012-06-06 12:00:00,21.83,21.9,21.82,21.89,214800.0,16.3597,16.4122,16.3522,16.4047,214800.0
2012-06-06 12:30:00,21.88,21.94,21.86,21.91,209100.0,16.3972,16.4422,16.3822,16.4197,209100.0
2012-06-06 13:00:00,21.91,21.91,21.73,21.76,427900.0,16.4197,16.4197,16.2848,16.3073,427900.0
2012-06-06 13:30:00,21.76,21.76,21.7,21.71,204900.0,16.3073,16.3073,16.2623,16.2698,204900.0
2012-06-06 14:00:00,21.71,21.77,21.59,21.74,343100.0,16.2698,16.3148,16.1799,16.2923,343100.0
2012-06-06 14:30:00,21.75,21.8,21.68,21.74,246500.0,16.2998,16.3372,16.2473,16.2923,246500.0
2012-06-06 15:00:00,21.74,21.77,21.7,21.72,290600.0,16.2923,16.3148,16.2623,16.2773,290600.0
2012-06-06 15:30:00,21.73,21.82,21.7,21.82,707000.0,16.2848,16.3522,16.2623,16.3522,707000.0
2012-06-07 09:30:00,22.11,22.38,22.07,22.14,905800.0,16.5696,16.7719,16.5396,16.592,905800.0
2012-06-07 10:00:00,22.13,22.17,21.76,21.93,760900.0,16.5845,16.6145,16.3073,16.4347,760900.0
2012-06-07 10:30:00,21.94,21.99,21.85,21.98,527600.0,16.4422,16.4796,16.3747,16.4721,527600.0
2012-06-07 11:00:00,21.99,22.03,21.93,21.99,518000.0,16.4796,16.5096,16.4347,16.4796,518000.0
2012-06-07 11:30:00,21.99,22.11,21.97,22.09,250600.0,16.4796,16.5696,16.4646,16.5546,250600.0
2012-06-07 12:00:00,22.09,22.15,22.0,22.1,549500.0,16.5546,16.5995,16.4871,16.5621,549500.0
2012-06-07 12:30:00,22.1,22.1,22.0,22.03,172900.0,16.5621,16.5621,16.4871,16.5096,172900.0
2012-06-07 13:00:00,22.03,22.11,22.02,22.11,188600.0,16.5096,16.5696,16.5021,16.5696,188600.0
2012-06-07 13:30:00,22.11,22.18,22.06,22.1,225400.0,16.5696,16.622,16.5321,16.5621,225400.0
2012-06-07 14:00:00,22.11,22.13,22.05,22.1,118600.0,16.5696,16.5845,16.5246,16.5621,118600.0
2012-06-07 14:30:00,22.11,22.11,22.07,22.09,138100.0,16.5696,16.5696,16.5396,16.5546,138100.0
2012-06-07 15:00:00,22.09,22.09,21.95,21.99,347500.0,16.5546,16.5546,16.4496,16.4796,347500.0
2012-06-07 15:30:00,21.98,22.0,21.81,21.86,727500.0,16.4721,16.4871,16.3447,16.3822,727500.0
2012-06-08 09:30:00,21.85,21.85,21.5,21.63,416300.0,16.3747,16.3747,16.1124,16.2098,416300.0
2012-06-08 10:00:00,21.61,21.76,21.54,21.67,360900.0,16.1948,16.3073,16.1424,16.2398,360900.0
2012-06-08 10:30:00,21.66,21.68,21.64,21.66,309900.0,16.2323,16.2473,16.2173,16.2323,309900.0
2012-06-08 11:00:00,21.67,21.7,21.65,21.68,389400.0,16.2398,16.2623,16.2248,16.2473,389400.0
2012-06-08 11:30:00,21.68,21.76,21.68,21.69,173100.0,16.2473,16.3073,16.2473,16.2548,173100.0
2012-06-08 12:00:00,21.7,21.77,21.7,21.77,197500.0,16.2623,16.3148,16.2623,16.3148,197500.0
2012-06-08 12:30:00,21.77,21.89,21.77,21.88,167300.0,16.3148,16.4047,16.3148,16.3972,167300.0
2012-06-08 13:00:00,21.89,22.0,21.88,21.98,195700.0,16.4047,16.4871,16.3972,16.4721,195700.0
2012-06-08 13:30:00,21.98,21.99,21.87,21.92,162000.0,16.4721,16.4796,16.3897,16.4272,162000.0
2012-06-08 14:00:00,21.92,22.02,21.92,22.01,238600.0,16.4272,16.5021,16.4272,16.4946,238600.0
2012-06-08 14:30:00,22.01,22.09,22.01,22.01,198900.0,16.4946,16.5546,16.4946,16.4946,198900.0
2012-06-08 15:00:00,22.02,22.05,22.0,22.01,200900.0,16.5021,16.5246,16.4871,16.4946,200900.0
2012-06-08 15:30:00,22.01,22.09,21.99,22.05,818400.0,16.4946,16.5546,16.4796,16.5246,818400.0
2012-06-11 09:30:00,22.28,22.3,22.09,22.12,676200.0,16.697,16.7119,16.5546,16.577,676200.0
2012-06-11 10:00:00,22.11,22.16,21.92,22.08,497900.0,16.5696,16.607,16.4272,16.5471,497900.0
2012-06-11 10:30:00,22.07,22.12,21.99,22.05,378300.0,16.5396,16.577,16.4796,16.5246,378300.0
2012-06-11 11:00:00,22.05,22.11,22.01,22.05,347500.0,16.5246,16.5696,16.4946,16.5246,347500.0
2012-06-11 11:30:00,22.04,22.15,22.0,22.03,288500.0,16.5171,16.5995,16.4871,16.5096,288500.0
2012-06-11 12:00:00,22.03,22.06,21.98,22.01,257300.0,16.5096,16.5321,16.4721,16.4946,257300.0
2012-06-11 12:30:00,21.99,22.08,21.98,22.05,239200.0,16.4796,16.5471,16.4721,16.5246,239200.0
2012-06-11 13:00:00,22.04,22.1,21.99,22.05,330200.0,16.5171,16.5621,16.4796,16.5246,330200.0
2012-06-11 13:30:00,22.05,22.05,21.98,22.02,254700.0,16.5246,16.5246,16.4721,16.5021,254700.0
2012-06-11 14:00:00,22.01,22.02,21.92,21.99,407200.0,16.4946,16.5021,16.4272,16.4796,407200.0
2012-06-11 14:30:00,21.99,22.08,21.98,22.04,509500.0,16.4796,16.5471,16.4721,16.5171,509500.0
2012-06-11 15:00:00,22.04,22.05,21.96,21.97,512600.0,16.5171,16.5246,16.4571,16.4646,512600.0
2012-06-11 15:30:00,21.96,22.1,21.9,21.93,1152900.0,16.4571,16.5621,16.4122,16.4347,1152900.0
2012-06-12 09:30:00,21.92,21.93,21.68,21.91,846600.0,16.4272,16.4347,16.2473,16.4197,846600.0
2012-06-12 10:00:00,21.91,22.0,21.84,21.91,435500.0,16.4197,16.4871,16.3672,16.4197,435500.0
2012-06-12 10:30:00,21.9,22.0,21.78,21.95,357800.0,16.4122,16.4871,16.3222,16.4496,357800.0
2012-06-12 11:00:00,21.95,22.12,21.94,22.05,243500.0,16.4496,16.577,16.4422,16.5246,243500.0
2012-06-12 11:30:00,22.06,22.07,21.9,21.94,214700.0,16.5321,16.5396,16.4122,16.4422,214700.0
2012-06-12 12:00:00,21.94,21.97,21.86,21.91,240200.0,16.4422,16.4646,16.3822,16.4197,240200.0
2012-06-12 12:30:00,21.9,21.95,21.87,21.91,512200.0,16.4122,16.4496,16.3897,16.4197,512200.0
2012-06-12 13:00:00,21.91,22.05,21.9,21.98,249700.0,16.4197,16.5246,16.4122,16.4721,249700.0
2012-06-12 13:30:00,21.97,22.0,21.89,21.91,253900.0,16.4646,16.4871,16.4047,16.4197,253900.0
2012-06-12 14:00:00,21.91,21.98,21.9,21.94,242000.0,16.4197,16.4721,16.4122,16.4422,242000.0
2012-06-12 14:30:00,21.94,22.02,21.93,22.0,227700.0,16.4422,16.5021,16.4347,16.4871,227700.0
2012-06-12 15:00:00,22.0,22.0,21.92,22.0,489600.0,16.4871,16.4871,16.4272,16.4871,489600.0
2012-06-12 15:30:00,22.0,22.2,22.0,22.17,1145000.0,16.4871,16.637,16.4871,16.6145,1145000.0
2012-06-13 09:30:00,22.04,22.06,21.9,21.98,622400.0,16.5171,16.5321,16.4122,16.4721,622400.0
2012-06-13 10:00:00,21.98,22.09,21.98,22.06,355900.0,16.4721,16.5546,16.4721,16.5321,355900.0
2012-06-13 10:30:00,22.06,22.17,22.06,22.12,284600.0,16.5321,16.6145,16.5321,16.577,284600.0
2012-06-13 11:00:00,22.11,22.11,21.93,21.96,523400.0,16.5696,16.5696,16.4347,16.4571,523400.0
2012-06-13 11:30:00,21.96,22.03,21.92,21.98,544300.0,16.4571,16.5096,16.4272,16.4721,544300.0
2012-06-13 12:00:00,21.97,22.03,21.94,21.99,237500.0,16.4646,16.5096,16.4422,16.4796,237500.0
2012-06-13 12:30:00,21.99,22.1,21.98,22.03,215800.0,16.4796,16.5621,16.4721,16.5096,215800.0
2012-06-13 13:00:00,22.02,22.07,22.0,22.04,265000.0,16.5021,16.5396,16.4871,16.5171,265000.0
2012-06-13 13:30:00,22.05,22.05,21.92,21.92,526900.0,16.5246,16.5246,16.4272,16.4272,526900.0
2012-06-13 14:00:00,21.92,21.98,21.82,21.98,669000.0,16.4272,16.4721,16.3522,16.4721,669000.0
2012-06-13 14:30:00,21.98,22.0,21.88,21.91,436200.0,16.4721,16.4871,16.3972,16.4197,436200.0
2012-06-13 15:00:00,21.91,21.95,21.75,21.75,746800.0,16.4197,16.4496,16.2998,16.2998,746800.0
2012-06-13 15:30:00,21.75,21.87,21.74,21.86,1483800.0,16.2998,16.3897,16.2923,16.3822,1483800.0
2012-06-14 09:30:00,21.78,21.95,21.58,21.93,441200.0,16.3222,16.4496,16.1724,16.4347,441200.0
2012-06-14 10:00:00,21.94,21.99,21.88,21.93,289000.0,16.4422,16.4796,16.3972,16.4347,289000.0
2012-06-14 10:30:00,21.94,21.94,21.85,21.88,235900.0,16.4422,16.4422,16.3747,16.3972,235900.0
2012-06-14 11:00:00,21.89,21.89,21.78,21.81,251900.0,16.4047,16.4047,16.3222,16.3447,251900.0
2012-06-14 11:30:00,21.82,21.83,21.74,21.74,142000.0,16.3522,16.3597,16.2923,16.2923,142000.0
2012-06-14 12:00:00,21.75,21.78,21.7,21.73,247400.0,16.2998,16.3222,16.2623,16.2848,247400.0
2012-06-14 12:30:00,21.73,21.82,21.71,21.82,166600.0,16.2848,16.3522,16.2698,16.3522,166600.0
2012-06-14 13:00:00,21.82,21.86,21.78,21.8,356500.0,16.3522,16.3822,16.3222,16.3372,356500.0
2012-06-14 13:30:00,21.79,21.84,21.79,21.82,165400.0,16.3297,16.3672,16.3297,16.3522,165400.0
2012-06-14 14:00:00,21.82,21.85,21.76,21.77,204400.0,16.3522,16.3747,16.3073,16.3148,204400.0
2012-06-14 14:30:00,21.77,21.77,21.63,21.64,303900.0,16.3148,16.3148,16.2098,16.2173,303900.0
2012-06-14 15:00:00,21.64,21.89,21.63,21.67,558300.0,16.2173,16.4047,16.2098,16.2398,558300.0
2012-06-14 15:30:00,21.67,21.89,21.66,21.8,829500.0,16.2398,16.4047,16.2323,16.3372,829500.0
2012-06-15 09:30:00,21.76,21.81,21.52,21.6,726900.0,16.3073,16.3447,16.1274,16.1874,726900.0
2012-06-15 10:00:00,21.59,21.6,21.47,21.49,413900.0,16.1799,16.1874,16.0899,16.1049,413900.0
2012-06-15 10:30:00,21.49,21.56,21.46,21.52,410800.0,16.1049,16.1574,16.0824,16.1274,410800.0
2012-06-15 11:00:00,21.53,21.54,21.42,21.48,439000.0,16.1349,16.1424,16.0525,16.0974,439000.0
2012-06-15 11:30:00,21.48,21.55,21.45,21.51,275700.0,16.0974,16.1499,16.0749,16.1199,275700.0
2012-06-15 12:00:00,21.51,21.59,21.5,21.53,179700.0,16.1199,16.1799,16.1124,16.1349,179700.0
2012-06-15 12:30:00,21.53,21.55,21.48,21.51,141800.0,16.1349,16.1499,16.0974,16.1199,141800.0
2012-06-15 13:00:00,21.51,21.6,21.51,21.54,265000.0,16.1199,16.1874,16.1199,16.1424,265000.0
2012-06-15 13:30:00,21.55,21.56,21.5,21.53,161100.0,16.1499,16.1574,16.1124,16.1349,161100.0
2012-06-15 14:00:00,21.53,21.54,21.47,21.49,236400.0,16.1349,16.1424,16.0899,16.1049,236400.0
2012-06-15 14:30:00,21.5,21.6,21.47,21.56,580500.0,16.1124,16.1874,16.0899,16.1574,580500.0
2012-06-15 15:00:00,21.56,21.62,21.56,21.62,346900.0,16.1574,16.2023,16.1574,16.2023,346900.0
2012-06-15 15:30:00,21.62,21.75,21.57,21.72,1028300.0,16.2023,16.2998,16.1649,16.2773,1028300.0
2012-06-18 09:30:00,21.54,21.59,21.43,21.58,643500.0,16.1424,16.1799,16.06,16.1724,643500.0
2012-06-18 10:00:00,21.58,21.72,21.5,21.67,455500.0,16.1724,16.2773,16.1124,16.2398,455500.0
2012-06-18 10:30:00,21.67,21.69,21.53,21.53,421000.0,16.2398,16.2548,16.1349,16.1349,421000.0
2012-06-18 11:00:00,21.53,21.61,21.48,21.6,280300.0,16.1349,16.1948,16.0974,16.1874,280300.0
2012-06-18 11:30:00,21.61,21.61,21.45,21.49,382600.0,16.1948,16.1948,16.0749,16.1049,382600.0
2012-06-18 12:00:00,21.48,21.55,21.39,21.46,377800.0,16.0974,16.1499,16.03,16.0824,377800.0
2012-06-18 12:30:00,21.47,21.52,21.44,21.46,312500.0,16.0899,16.1274,16.0674,16.0824,312500.0
2012-06-18 13:00:00,21.47,21.57,21.38,21.43,495900.0,16.0899,16.1649,16.0225,16.06,495900.0
2012-06-18 13:30:00,21.43,21.55,21.43,21.55,328800.0,16.06,16.1499,16.06,16.1499,328800.0
2012-06-18 14:00:00,21.54,21.62,21.49,21.59,461300.0,16.1424,16.2023,16.1049,16.1799,461300.0
2012-06-18 14:30:00,21.6,21.6,21.45,21.48,359600.0,16.1874,16.1874,16.0749,16.0974,359600.0
2012-06-18 15:00:00,21.49,21.54,21.41,21.49,371800.0,16.1049,16.1424,16.045,16.1049,371800.0
2012-06-18 15:30:00,21.49,21.51,21.4,21.43,1021300.0,16.1049,16.1199,16.0375,16.06,1021300.0
2012-06-19 09:30:00,21.43,21.91,21.4,21.91,715600.0,16.06,16.4197,16.0375,16.4197,715600.0
2012-06-19 10:00:00,21.9,21.92,21.79,21.8,780800.0,16.4122,16.4272,16.3297,16.3372,780800.0
2012-06-19 10:30:00,21.8,21.88,21.79,21.85,505500.0,16.3372,16.3972,16.3297,16.3747,505500.0
2012-06-19 11:00:00,21.85,21.86,21.78,21.83,544300.0,16.3747,16.3822,16.3222,16.3597,544300.0
2012-06-19 11:30:00,21.84,21.89,21.83,21.84,341900.0,16.3672,16.4047,16.3597,16.3672,341900.0
2012-06-19 12:00:00,21.83,21.91,21.82,21.9,377000.0,16.3597,16.4197,16.3522,16.4122,377000.0
2012-06-19 12:30:00,21.9,21.91,21.85,21.88,346800.0,16.4122,16.4197,16.3747,16.3972,346800.0
2012-06-19 13:00:00,21.88,21.92,21.84,21.91,336600.0,16.3972,16.4272,16.3672,16.4197,336600.0
2012-06-19 13:30:00,21.92,22.0,21.92,21.98,349500.0,16.4272,16.4871,16.4272,16.4721,349500.0
2012-06-19 14:00:00,21.98,22.0,21.8,21.8,420500.0,16.4721,16.4871,16.3372,16.3372,420500.0
2012-06-19 14:30:00,21.81,21.89,21.73,21.89,525700.0,16.3447,16.4047,16.2848,16.4047,525700.0
2012-06-19 15:00:00,21.89,21.9,21.83,21.84,519900.0,16.4047,16.4122,16.3597,16.3672,519900.0
2012-06-19 15:30:00,21.83,21.87,21.7,21.75,1183800.0,16.3597,16.3897,16.2623,16.2998,1183800.0
2012-06-20 09:30:00,21.78,21.82,21.65,21.76,669800.0,16.3222,16.3522,16.2248,16.3073,669800.0
2012-06-20 10:00:00,21.76,21.81,21.62,21.66,779000.0,16.3073,16.3447,16.2023,16.2323,779000.0
2012-06-20 10:30:00,21.65,21.67,21.55,21.6,259300.0,16.2248,16.2398,16.1499,16.1874,259300.0
2012-06-20 11:00:00,21.61,21.72,21.59,21.7,416100.0,16.1948,16.2773,16.1799,16.2623,416100.0
2012-06-20 11:30:00,21.7,21.72,21.66,21.66,398500.0,16.2623,16.2773,16.2323,16.2323,398500.0
2012-06-20 12:00:00,21.66,21.66,21.57,21.61,165700.0,16.2323,16.2323,16.1649,16.1948,165700.0
2012-06-20 12:30:00,21.61,21.63,21.46,21.61,497600.0,16.1948,16.2098,16.0824,16.1948,497600.0
2012-06-20 13:00:00,21.61,21.68,21.55,21.55,744000.0,16.1948,16.2473,16.1499,16.1499,744000.0
2012-06-20 13:30:00,21.56,21.6,21.36,21.39,838100.0,16.1574,16.1874,16.0075,16.03,838100.0
2012-06-20 14:00:00,21.39,21.5,21.28,21.3,850700.0,16.03,16.1124,15.9475,15.9625,850700.0
2012-06-20 14:30:00,21.3,21.43,21.29,21.37,775700.0,15.9625,16.06,15.955,16.015,775700.0
2012-06-20 15:00:00,21.38,21.49,21.3,21.45,665900.0,16.0225,16.1049,15.9625,16.0749,665900.0
2012-06-20 15:30:00,21.45,21.48,21.37,21.46,1190600.0,16.0749,16.0974,16.015,16.0824,1190600.0
2012-06-21 09:30:00,21.45,21.5,21.23,21.3,464200.0,16.0749,16.1124,15.9101,15.9625,464200.0
2012-06-21 10:00:00,21.3,21.3,21.05,21.07,615200.0,15.9625,15.9625,15.7752,15.7902,615200.0
2012-06-21 10:30:00,21.07,21.2,21.0,21.05,632900.0,15.7902,15.8876,15.7377,15.7752,632900.0
2012-06-21 11:00:00,21.05,21.06,20.85,20.93,704000.0,15.7752,15.7827,15.6253,15.6852,704000.0
2012-06-21 11:30:00,20.94,21.0,20.9,21.0,234200.0,15.6927,15.7377,15.6628,15.7377,234200.0
2012-06-21 12:00:00,21.0,21.0,20.83,20.86,528600.0,15.7377,15.7377,15.6103,15.6328,528600.0
2012-06-21 12:30:00,20.86,20.93,20.85,20.9,528100.0,15.6328,15.6852,15.6253,15.6628,528100.0
2012-06-21 13:00:00,20.91,20.91,20.85,20.87,250600.0,15.6703,15.6703,15.6253,15.6403,250600.0
2012-06-21 13:30:00,20.87,20.9,20.77,20.84,708600.0,15.6403,15.6628,15.5653,15.6178,708600.0
2012-06-21 14:00:00,20.84,20.86,20.77,20.78,523400.0,15.6178,15.6328,15.5653,15.5728,523400.0
2012-06-21 14:30:00,20.78,20.78,20.72,20.75,1026700.0,15.5728,15.5728,15.5279,15.5503,1026700.0
2012-06-21 15:00:00,20.74,20.76,20.69,20.71,945700.0,15.5429,15.5578,15.5054,15.5204,945700.0
2012-06-21 15:30:00,20.71,20.73,20.6,20.65,1547400.0,15.5204,15.5354,15.4379,15.4754,1547400.0
2012-06-22 09:30:00,20.95,20.95,20.7,20.72,426400.0,15.7002,15.7002,15.5129,15.5279,426400.0
2012-06-22 10:00:00,20.73,20.82,20.64,20.65,317100.0,15.5354,15.6028,15.4679,15.4754,317100.0
2012-06-22 10:30:00,20.64,20.75,20.6,20.73,413800.0,15.4679,15.5503,15.4379,15.5354,413800.0
2012-06-22 11:00:00,20.73,20.79,20.67,20.68,223700.0,15.5354,15.5803,15.4904,15.4979,223700.0
2012-06-22 11:30:00,20.68,20.72,20.68,20.7,242800.0,15.4979,15.5279,15.4979,15.5129,242800.0
2012-06-22 12:00:00,20.69,20.7,20.58,20.61,337700.0,15.5054,15.5129,15.4229,15.4454,337700.0
2012-06-22 12:30:00,20.61,20.61,20.46,20.51,1035700.0,15.4454,15.4454,15.333,15.3705,1035700.0
2012-06-22 13:00:00,20.51,20.56,20.47,20.56,416500.0,15.3705,15.408,15.3405,15.408,416500.0
2012-06-22 13:30:00,20.55,20.6,20.54,20.59,238300.0,15.4005,15.4379,15.393,15.4304,238300.0
2012-06-22 14:00:00,20.59,20.64,20.58,20.6,246200.0,15.4304,15.4679,15.4229,15.4379,246200.0
2012-06-22 14:30:00,20.61,20.68,20.6,20.65,526100.0,15.4454,15.4979,15.4379,15.4754,526100.0
2012-06-22 15:00:00,20.64,20.7,20.61,20.69,630600.0,15.4679,15.5129,15.4454,15.5054,630600.0
2012-06-22 15:30:00,20.69,20.69,20.6,20.6,1104300.0,15.5054,15.5054,15.4379,15.4379,1104300.0
2012-06-25 09:30:00,20.32,20.39,20.17,20.21,885400.0,15.2281,15.2806,15.1157,15.1457,885400.0
2012-06-25 10:00:00,20.21,20.23,20.0,20.04,1154000.0,15.1457,15.1607,14.9883,15.0183,1154000.0
2012-06-25 10:30:00,20.04,20.06,19.97,19.98,870700.0,15.0183,15.0333,14.9658,14.9733,870700.0
2012-06-25 11:00:00,19.98,20.01,19.94,20.01,430000.0,14.9733,14.9958,14.9433,14.9958,430000.0
2012-06-25 11:30:00,20.01,20.01,19.91,19.93,338500.0,14.9958,14.9958,14.9208,14.9358,338500.0
2012-06-25 12:00:00,19.93,19.96,19.91,19.93,386100.0,14.9358,14.9583,14.9208,14.9358,386100.0
2012-06-25 12:30:00,19.94,19.94,19.91,19.92,211400.0,14.9433,14.9433,14.9208,14.9283,211400.0
2012-06-25 13:00:00,19.92,19.98,19.91,19.97,424300.0,14.9283,14.9733,14.9208,14.9658,424300.0
2012-06-25 13:30:00,19.96,20.04,19.96,20.02,715200.0,14.9583,15.0183,14.9583,15.0033,715200.0
2012-06-25 14:00:00,20.02,20.04,20.0,20.0,420900.0,15.0033,15.0183,14.9883,14.9883,420900.0
2012-06-25 14:30:00,20.01,20.01,19.92,19.94,751500.0,14.9958,14.9958,14.9283,14.9433,751500.0
2012-06-25 15:00:00,19.93,20.0,19.91,19.94,803600.0,14.9358,14.9883,14.9208,14.9433,803600.0
2012-06-25 15:30:00,19.94,19.99,19.91,19.92,1791000.0,14.9433,14.9808,14.9208,14.9283,1791000.0
2012-06-26 09:30:00,19.94,19.99,19.72,19.86,1634400.0,14.9433,14.9808,14.7785,14.8834,1634400.0
2012-06-26 10:00:00,19.85,20.04,19.8,19.97,917900.0,14.8759,15.0183,14.8384,14.9658,917900.0
2012-06-26 10:30:00,19.98,20.0,19.77,19.78,520500.0,14.9733,14.9883,14.8159,14.8234,520500.0
2012-06-26 11:00:00,19.77,19.81,19.62,19.62,874100.0,14.8159,14.8459,14.7035,14.7035,874100.0
2012-06-26 11:30:00,19.63,19.78,19.62,19.72,502000.0,14.711,14.8234,14.7035,14.7785,502000.0
2012-06-26 12:00:00,19.73,19.79,19.68,19.68,324900.0,14.7859,14.8309,14.7485,14.7485,324900.0
2012-06-26 12:30:00,19.69,19.8,19.69,19.78,361500.0,14.756,14.8384,14.756,14.8234,361500.0
2012-06-26 13:00:00,19.78,19.85,19.77,19.82,273600.0,14.8234,14.8759,14.8159,14.8534,273600.0
2012-06-26 13:30:00,19.82,19.85,19.78,19.84,328600.0,14.8534,14.8759,14.8234,14.8684,328600.0
2012-06-26 14:00:00,19.84,20.0,19.83,19.98,549600.0,14.8684,14.9883,14.8609,14.9733,549600.0
2012-06-26 14:30:00,19.98,19.98,19.9,19.93,473200.0,14.9733,14.9733,14.9133,14.9358,473200.0
2012-06-26 15:00:00,19.92,19.98,19.91,19.95,478700.0,14.9283,14.9733,14.9208,14.9508,478700.0
2012-06-26 15:30:00,19.95,19.97,19.85,19.86,674400.0,14.9508,14.9658,14.8759,14.8834,674400.0
2012-06-27 09:30:00,19.83,19.97,19.82,19.87,692100.0,14.8609,14.9658,14.8534,14.8909,692100.0
2012-06-27 10:00:00,19.88,19.95,19.85,19.91,385200.0,14.8984,14.9508,14.8759,14.9208,385200.0
2012-06-27 10:30:00,19.91,19.93,19.85,19.89,339300.0,14.9208,14.9358,14.8759,14.9059,339300.0
2012-06-27 11:00:00,19.89,19.92,19.84,19.85,288600.0,14.9059,14.9283,14.8684,14.8759,288600.0
2012-06-27 11:30:00,19.85,19.93,19.85,19.91,314800.0,14.8759,14.9358,14.8759,14.9208,314800.0
2012-06-27 12:00:00,19.91,19.95,19.89,19.94,345900.0,14.9208,14.9508,14.9059,14.9433,345900.0
2012-06-27 12:30:00,19.94,19.98,19.9,19.91,324000.0,14.9433,14.9733,14.9133,14.9208,324000.0
2012-06-27 13:00:00,19.9,19.91,19.88,19.88,243900.0,14.9133,14.9208,14.8984,14.8984,243900.0
2012-06-27 13:30:00,19.88,19.89,19.78,19.8,388000.0,14.8984,14.9059,14.8234,14.8384,388000.0
2012-06-27 14:00:00,19.79,19.8,19.74,19.76,365300.0,14.8309,14.8384,14.7934,14.8084,365300.0
2012-06-27 14:30:00,19.76,19.78,19.71,19.71,761700.0,14.8084,14.8234,14.771,14.771,761700.0
2012-06-27 15:00:00,19.71,19.71,19.66,19.66,742500.0,14.771,14.771,14.7335,14.7335,742500.0
2012-06-27 15:30:00,19.67,19.71,19.62,19.65,1837200.0,14.741,14.771,14.7035,14.726,1837200.0
2012-06-28 09:30:00,19.64,19.92,19.6,19.89,1542100.0,14.7185,14.9283,14.6885,14.9059,1542100.0
2012-06-28 10:00:00,19.88,19.89,19.76,19.8,581900.0,14.8984,14.9059,14.8084,14.8384,581900.0
2012-06-28 10:30:00,19.79,19.8,19.68,19.74,556600.0,14.8309,14.8384,14.7485,14.7934,556600.0
2012-06-28 11:00:00,19.74,19.74,19.66,19.67,352000.0,14.7934,14.7934,14.7335,14.741,352000.0
2012-06-28 11:30:00,19.68,19.71,19.67,19.71,232200.0,14.7485,14.771,14.741,14.771,232200.0
2012-06-28 12:00:00,19.71,19.71,19.63,19.67,314700.0,14.771,14.771,14.711,14.741,314700.0
2012-06-28 12:30:00,19.68,19.71,19.65,19.65,279000.0,14.7485,14.771,14.726,14.726,279000.0
2012-06-28 13:00:00,19.65,19.67,19.64,19.67,336600.0,14.726,14.741,14.7185,14.741,336600.0
2012-06-28 13:30:00,19.67,19.69,19.63,19.66,466100.0,14.741,14.756,14.711,14.7335,466100.0
2012-06-28 14:00:00,19.66,19.68,19.61,19.63,499200.0,14.7335,14.7485,14.696,14.711,499200.0
2012-06-28 14:30:00,19.63,19.65,19.49,19.63,1562000.0,14.711,14.726,14.6061,14.711,1562000.0
2012-06-28 15:00:00,19.63,19.68,19.58,19.68,686700.0,14.711,14.7485,14.6735,14.7485,686700.0
2012-06-28 15:30:00,19.68,19.87,19.68,19.81,2249100.0,14.7485,14.8909,14.7485,14.8459,2249100.0
2012-06-29 09:30:00,19.97,20.0,19.45,19.47,1724900.0,14.9658,14.9883,14.5761,14.5911,1724900.0
2012-06-29 10:00:00,19.46,19.94,19.36,19.49,1047700.0,14.5836,14.9433,14.5087,14.6061,1047700.0
2012-06-29 10:30:00,19.5,19.62,19.42,19.45,677100.0,14.6136,14.7035,14.5536,14.5761,677100.0
2012-06-29 11:00:00,19.45,19.47,19.29,19.38,1076600.0,14.5761,14.5911,14.4562,14.5237,1076600.0
2012-06-29 11:30:00,19.38,19.38,19.24,19.33,1331200.0,14.5237,14.5237,14.4187,14.4862,1331200.0
2012-06-29 12:00:00,19.34,19.45,19.32,19.43,673100.0,14.4937,14.5761,14.4787,14.5611,673100.0
2012-06-29 12:30:00,19.43,19.48,19.39,19.47,610400.0,14.5611,14.5986,14.5311,14.5911,610400.0
2012-06-29 13:00:00,19.48,19.56,19.47,19.53,701300.0,14.5986,14.6585,14.5911,14.6361,701300.0
2012-06-29 13:30:00,19.53,19.58,19.51,19.57,709500.0,14.6361,14.6735,14.6211,14.666,709500.0
2012-06-29 14:00:00,19.57,19.58,19.5,19.57,466900.0,14.666,14.6735,14.6136,14.666,466900.0
2012-06-29 14:30:00,19.57,19.61,19.56,19.57,379500.0,14.666,14.696,14.6585,14.666,379500.0
2012-06-29 15:00:00,19.58,19.58,19.54,19.57,459600.0,14.6735,14.6735,14.6436,14.666,459600.0
2012-06-29 15:30:00,19.57,19.72,19.55,19.71,1690300.0,14.666,14.7785,14.6511,14.771,1690300.0
2012-07-02 09:30:00,19.79,19.79,19.52,19.55,694400.0,14.8309,14.8309,14.6286,14.6511,694400.0
2012-07-02 10:00:00,19.56,19.56,19.3,19.46,827500.0,14.6585,14.6585,14.4637,14.5836,827500.0
2012-07-02 10:30:00,19.47,19.5,19.38,19.43,301300.0,14.5911,14.6136,14.5237,14.5611,301300.0
2012-07-02 11:00:00,19.42,19.43,19.35,19.39,299100.0,14.5536,14.5611,14.5012,14.5311,299100.0
2012-07-02 11:30:00,19.39,19.5,19.37,19.38,316200.0,14.5311,14.6136,14.5162,14.5237,316200.0
2012-07-02 12:00:00,19.37,19.38,19.34,19.34,309000.0,14.5162,14.5237,14.4937,14.4937,309000.0
2012-07-02 12:30:00,19.34,19.41,19.33,19.41,184500.0,14.4937,14.5461,14.4862,14.5461,184500.0
2012-07-02 13:00:00,19.41,19.41,19.34,19.35,186800.0,14.5461,14.5461,14.4937,14.5012,186800.0
2012-07-02 13:30:00,19.36,19.42,19.34,19.37,196400.0,14.5087,14.5536,14.4937,14.5162,196400.0
2012-07-02 14:00:00,19.38,19.48,19.33,19.42,378000.0,14.5237,14.5986,14.4862,14.5536,378000.0
2012-07-02 14:30:00,19.42,19.51,19.4,19.49,375400.0,14.5536,14.6211,14.5386,14.6061,375400.0
2012-07-02 15:00:00,19.49,19.49,19.38,19.46,333500.0,14.6061,14.6061,14.5237,14.5836,333500.0
2012-07-02 15:30:00,19.46,19.57,19.46,19.55,929600.0,14.5836,14.666,14.5836,14.6511,929600.0
2012-07-03 09:30:00,19.76,20.14,19.67,20.09,1273700.0,14.8084,15.0932,14.741,15.0557,1273700.0
2012-07-03 10:00:00,20.1,20.48,20.09,20.46,2628200.0,15.0632,15.348,15.0557,15.333,2628200.0
2012-07-03 10:30:00,20.46,20.55,20.35,20.46,944200.0,15.333,15.4005,15.2506,15.333,944200.0
2012-07-03 11:00:00,20.45,20.88,20.44,20.82,1282200.0,15.3255,15.6478,15.318,15.6028,1282200.0
2012-07-03 11:30:00,20.82,21.12,20.75,20.75,1784200.0,15.6028,15.8276,15.5503,15.5503,1784200.0
2012-07-03 12:00:00,20.75,20.85,20.72,20.77,679200.0,15.5503,15.6253,15.5279,15.5653,679200.0
2012-07-03 12:30:00,20.76,20.78,20.59,20.67,1307800.0,15.5578,15.5728,15.4304,15.4904,1307800.0
2012-07-05 09:30:00,20.75,21.21,20.75,20.89,1307500.0,15.5503,15.8951,15.5503,15.6553,1307500.0
2012-07-05 10:00:00,20.89,20.95,20.65,20.94,900100.0,15.6553,15.7002,15.4754,15.6927,900100.0
2012-07-05 10:30:00,20.94,21.06,20.94,20.98,602900.0,15.6927,15.7827,15.6927,15.7227,602900.0
2012-07-05 11:00:00,20.99,21.07,20.86,20.88,381900.0,15.7302,15.7902,15.6328,15.6478,381900.0
2012-07-05 11:30:00,20.87,20.91,20.81,20.85,359500.0,15.6403,15.6703,15.5953,15.6253,359500.0
2012-07-05 12:00:00,20.85,20.93,20.84,20.91,204700.0,15.6253,15.6852,15.6178,15.6703,204700.0
2012-07-05 12:30:00,20.91,20.92,20.84,20.87,207100.0,15.6703,15.6777,15.6178,15.6403,207100.0
2012-07-05 13:00:00,20.88,20.88,20.81,20.83,349900.0,15.6478,15.6478,15.5953,15.6103,349900.0
2012-07-05 13:30:00,20.82,20.84,20.7,20.75,1083600.0,15.6028,15.6178,15.5129,15.5503,1083600.0
2012-07-05 14:00:00,20.75,20.75,20.68,20.69,374100.0,15.5503,15.5503,15.4979,15.5054,374100.0
2012-07-05 14:30:00,20.69,20.7,20.65,20.67,566200.0,15.5054,15.5129,15.4754,15.4904,566200.0
2012-07-05 15:00:00,20.67,20.67,20.6,20.61,404800.0,15.4904,15.4904,15.4379,15.4454,404800.0
2012-07-05 15:30:00,20.62,20.64,20.54,20.54,873900.0,15.4529,15.4679,15.393,15.393,873900.0
2012-07-06 09:30:00,20.36,20.6,20.32,20.38,680300.0,15.2581,15.4379,15.2281,15.2731,680300.0
2012-07-06 10:00:00,20.38,20.41,20.22,20.31,507600.0,15.2731,15.2955,15.1532,15.2206,507600.0
2012-07-06 10:30:00,20.31,20.37,20.28,20.28,209900.0,15.2206,15.2656,15.1981,15.1981,209900.0
2012-07-06 11:00:00,20.28,20.3,20.2,20.2,275600.0,15.1981,15.2131,15.1382,15.1382,275600.0
2012-07-06 11:30:00,20.2,20.21,20.06,20.07,545600.0,15.1382,15.1457,15.0333,15.0407,545600.0
2012-07-06 12:00:00,20.06,20.21,20.05,20.17,401100.0,15.0333,15.1457,15.0258,15.1157,401100.0
2012-07-06 12:30:00,20.17,20.24,20.13,20.2,447600.0,15.1157,15.1681,15.0857,15.1382,447600.0
2012-07-06 13:00:00,20.21,20.21,20.11,20.14,411000.0,15.1457,15.1457,15.0707,15.0932,411000.0
2012-07-06 13:30:00,20.14,20.16,20.08,20.13,241700.0,15.0932,15.1082,15.0482,15.0857,241700.0
2012-07-06 14:00:00,20.13,20.16,20.11,20.15,356700.0,15.0857,15.1082,15.0707,15.1007,356700.0
2012-07-06 14:30:00,20.14,20.25,20.14,20.22,378000.0,15.0932,15.1756,15.0932,15.1532,378000.0
2012-07-06 15:00:00,20.21,20.34,20.21,20.32,579200.0,15.1457,15.2431,15.1457,15.2281,579200.0
2012-07-06 15:30:00,20.31,20.4,20.29,20.31,1227700.0,15.2206,15.2881,15.2056,15.2206,1227700.0
2012-07-09 09:30:00,20.21,20.4,20.09,20.09,632300.0,15.1457,15.2881,15.0557,15.0557,632300.0
2012-07-09 10:00:00,20.09,20.19,20.05,20.16,486300.0,15.0557,15.1307,15.0258,15.1082,486300.0
2012-07-09 10:30:00,20.17,20.25,20.08,20.14,387900.0,15.1157,15.1756,15.0482,15.0932,387900.0
2012-07-09 11:00:00,20.14,20.15,20.08,20.12,211400.0,15.0932,15.1007,15.0482,15.0782,211400.0
2012-07-09 11:30:00,20.12,20.15,20.09,20.12,265500.0,15.0782,15.1007,15.0557,15.0782,265500.0
2012-07-09 12:00:00,20.11,20.18,20.1,20.17,197700.0,15.0707,15.1232,15.0632,15.1157,197700.0
2012-07-09 12:30:00,20.17,20.18,20.11,20.12,164800.0,15.1157,15.1232,15.0707,15.0782,164800.0
2012-07-09 13:00:00,20.12,20.19,20.12,20.18,257600.0,15.0782,15.1307,15.0782,15.1232,257600.0
2012-07-09 13:30:00,20.18,20.18,20.14,20.16,158000.0,15.1232,15.1232,15.0932,15.1082,158000.0
2012-07-09 14:00:00,20.16,20.2,20.13,20.14,308000.0,15.1082,15.1382,15.0857,15.0932,308000.0
2012-07-09 14:30:00,20.14,20.17,20.11,20.12,504700.0,15.0932,15.1157,15.0707,15.0782,504700.0
2012-07-09 15:00:00,20.12,20.22,20.11,20.18,574600.0,15.0782,15.1532,15.0707,15.1232,574600.0
2012-07-09 15:30:00,20.18,20.25,20.17,20.21,1177300.0,15.1232,15.1756,15.1157,15.1457,1177300.0
2012-07-10 09:30:00,20.25,20.48,20.14,20.14,773500.0,15.1756,15.348,15.0932,15.0932,773500.0
2012-07-10 10:00:00,20.15,20.19,20.07,20.15,533100.0,15.1007,15.1307,15.0407,15.1007,533100.0
2012-07-10 10:30:00,20.15,20.23,20.03,20.05,508400.0,15.1007,15.1607,15.0108,15.0258,508400.0
2012-07-10 11:00:00,20.04,20.07,20.01,20.01,404600.0,15.0183,15.0407,14.9958,14.9958,404600.0
2012-07-10 11:30:00,20.01,20.03,20.0,20.01,356700.0,14.9958,15.0108,14.9883,14.9958,356700.0
2012-07-10 12:00:00,20.01,20.06,20.0,20.01,292200.0,14.9958,15.0333,14.9883,14.9958,292200.0
2012-07-10 12:30:00,20.02,20.04,20.01,20.02,232900.0,15.0033,15.0183,14.9958,15.0033,232900.0
2012-07-10 13:00:00,20.03,20.03,19.94,19.94,340900.0,15.0108,15.0108,14.9433,14.9433,340900.0
2012-07-10 13:30:00,19.94,19.96,19.86,19.94,717100.0,14.9433,14.9583,14.8834,14.9433,717100.0
2012-07-10 14:00:00,19.94,19.96,19.81,19.82,1466500.0,14.9433,14.9583,14.8459,14.8534,1466500.0
2012-07-10 14:30:00,19.82,19.89,19.76,19.85,801800.0,14.8534,14.9059,14.8084,14.8759,801800.0
2012-07-10 15:00:00,19.84,19.88,19.75,19.75,513300.0,14.8684,14.8984,14.8009,14.8009,513300.0
2012-07-10 15:30:00,19.76,19.84,19.73,19.81,1637300.0,14.8084,14.8684,14.7859,14.8459,1637300.0
2012-07-11 09:30:00,19.75,19.89,19.6,19.88,646100.0,14.8009,14.9059,14.6885,14.8984,646100.0
2012-07-11 10:00:00,19.87,19.95,19.84,19.88,519500.0,14.8909,14.9508,14.8684,14.8984,519500.0
2012-07-11 10:30:00,19.88,19.92,19.84,19.87,368300.0,14.8984,14.9283,14.8684,14.8909,368300.0
2012-07-11 11:00:00,19.87,20.0,19.86,19.92,337700.0,14.8909,14.9883,14.8834,14.9283,337700.0
2012-07-11 11:30:00,19.93,20.0,19.92,19.95,329300.0,14.9358,14.9883,14.9283,14.9508,329300.0
2012-07-11 12:00:00,19.95,20.01,19.9,19.93,533000.0,14.9508,14.9958,14.9133,14.9358,533000.0
2012-07-11 12:30:00,19.94,19.94,19.88,19.89,413300.0,14.9433,14.9433,14.8984,14.9059,413300.0
2012-07-11 13:00:00,19.89,19.9,19.85,19.88,300900.0,14.9059,14.9133,14.8759,14.8984,300900.0
2012-07-11 13:30:00,19.88,19.9,19.87,19.87,171100.0,14.8984,14.9133,14.8909,14.8909,171100.0
2012-07-11 14:00:00,19.88,19.9,19.83,19.87,767400.0,14.8984,14.9133,14.8609,14.8909,767400.0
2012-07-11 14:30:00,19.87,19.88,19.83,19.84,425700.0,14.8909,14.8984,14.8609,14.8684,425700.0
2012-07-11 15:00:00,19.84,19.89,19.8,19.82,460700.0,14.8684,14.9059,14.8384,14.8534,460700.0
2012-07-11 15:30:00,19.83,19.94,19.8,19.9,1053700.0,14.8609,14.9433,14.8384,14.9133,1053700.0
2012-07-12 09:30:00,19.61,19.77,19.23,19.27,1869600.0,14.696,14.8159,14.4112,14.4412,1869600.0
2012-07-12 10:00:00,19.28,19.37,19.26,19.31,864800.0,14.4487,14.5162,14.4337,14.4712,864800.0
2012-07-12 10:30:00,19.31,19.38,19.3,19.35,507500.0,14.4712,14.5237,14.4637,14.5012,507500.0
2012-07-12 11:00:00,19.35,19.47,19.34,19.44,664300.0,14.5012,14.5911,14.4937,14.5686,664300.0
2012-07-12 11:30:00,19.45,19.45,19.36,19.43,730300.0,14.5761,14.5761,14.5087,14.5611,730300.0
2012-07-12 12:00:00,19.43,19.46,19.33,19.33,576200.0,14.5611,14.5836,14.4862,14.4862,576200.0
2012-07-12 12:30:00,19.34,19.37,19.29,19.29,645700.0,14.4937,14.5162,14.4562,14.4562,645700.0
2012-07-12 13:00:00,19.3,19.42,19.29,19.36,636600.0,14.4637,14.5536,14.4562,14.5087,636600.0
2012-07-12 13:30:00,19.36,19.37,19.3,19.3,806000.0,14.5087,14.5162,14.4637,14.4637,806000.0
2012-07-12 14:00:00,19.3,19.36,19.27,19.33,1061000.0,14.4637,14.5087,14.4412,14.4862,1061000.0
2012-07-12 14:30:00,19.34,19.36,19.32,19.32,954500.0,14.4937,14.5087,14.4787,14.4787,954500.0
2012-07-12 15:00:00,19.33,19.38,19.31,19.33,1194000.0,14.4862,14.5237,14.4712,14.4862,1194000.0
2012-07-12 15:30:00,19.32,19.38,19.32,19.33,3046000.0,14.4787,14.5237,14.4787,14.4862,3046000.0
2012-07-13 09:30:00,19.33,19.53,19.27,19.46,646000.0,14.4862,14.6361,14.4412,14.5836,646000.0
2012-07-13 10:00:00,19.46,19.57,19.45,19.49,543100.0,14.5836,14.666,14.5761,14.6061,543100.0
2012-07-13 10:30:00,19.5,19.58,19.49,19.53,361000.0,14.6136,14.6735,14.6061,14.6361,361000.0
2012-07-13 11:00:00,19.54,19.55,19.5,19.55,289200.0,14.6436,14.6511,14.6136,14.6511,289200.0
2012-07-13 11:30:00,19.55,19.67,19.54,19.67,565100.0,14.6511,14.741,14.6436,14.741,565100.0
2012-07-13 12:00:00,19.66,19.7,19.64,19.69,382700.0,14.7335,14.7635,14.7185,14.756,382700.0
2012-07-13 12:30:00,19.69,19.71,19.67,19.7,171700.0,14.756,14.771,14.741,14.7635,171700.0
2012-07-13 13:00:00,19.7,19.7,19.6,19.6,349200.0,14.7635,14.7635,14.6885,14.6885,349200.0
2012-07-13 13:30:00,19.6,19.64,19.58,19.59,474700.0,14.6885,14.7185,14.6735,14.681,474700.0
2012-07-13 14:00:00,19.59,19.6,19.57,19.57,292200.0,14.681,14.6885,14.666,14.666,292200.0
2012-07-13 14:30:00,19.57,19.58,19.52,19.52,854500.0,14.666,14.6735,14.6286,14.6286,854500.0
2012-07-13 15:00:00,19.53,19.6,19.5,19.56,856900.0,14.6361,14.6885,14.6136,14.6585,856900.0
2012-07-13 15:30:00,19.56,19.63,19.54,19.61,954200.0,14.6585,14.711,14.6436,14.696,954200.0
2012-07-16 09:30:00,19.47,19.55,19.4,19.4,597300.0,14.5911,14.6511,14.5386,14.5386,597300.0
2012-07-16 10:00:00,19.41,19.43,19.38,19.41,417100.0,14.5461,14.5611,14.5237,14.5461,417100.0
2012-07-16 10:30:00,19.42,19.48,19.41,19.42,342400.0,14.5536,14.5986,14.5461,14.5536,342400.0
2012-07-16 11:00:00,19.42,19.48,19.42,19.46,275300.0,14.5536,14.5986,14.5536,14.5836,275300.0
2012-07-16 11:30:00,19.46,19.46,19.42,19.44,282000.0,14.5836,14.5836,14.5536,14.5686,282000.0
2012-07-16 12:00:00,19.44,19.46,19.42,19.44,251300.0,14.5686,14.5836,14.5536,14.5686,251300.0
2012-07-16 12:30:00,19.45,19.52,19.43,19.52,305000.0,14.5761,14.6286,14.5611,14.6286,305000.0
2012-07-16 13:00:00,19.52,19.53,19.47,19.47,490800.0,14.6286,14.6361,14.5911,14.5911,490800.0
2012-07-16 13:30:00,19.48,19.51,19.47,19.49,441000.0,14.5986,14.6211,14.5911,14.6061,441000.0
2012-07-16 14:00:00,19.5,19.51,19.43,19.44,762500.0,14.6136,14.6211,14.5611,14.5686,762500.0
2012-07-16 14:30:00,19.44,19.48,19.43,19.48,638200.0,14.5686,14.5986,14.5611,14.5986,638200.0
2012-07-16 15:00:00,19.47,19.51,19.46,19.46,386700.0,14.5911,14.6211,14.5836,14.5836,386700.0
2012-07-16 15:30:00,19.47,19.47,19.23,19.41,3482100.0,14.5911,14.5911,14.4112,14.5461,3482100.0
2012-07-17 09:30:00,19.53,19.58,19.4,19.47,733200.0,14.6361,14.6735,14.5386,14.5911,733200.0
2012-07-17 10:00:00,19.48,19.51,19.39,19.44,471800.0,14.5986,14.6211,14.5311,14.5686,471800.0
2012-07-17 10:30:00,19.44,19.44,19.32,19.36,457800.0,14.5686,14.5686,14.4787,14.5087,457800.0
2012-07-17 11:00:00,19.37,19.38,19.3,19.31,519500.0,14.5162,14.5237,14.4637,14.4712,519500.0
2012-07-17 11:30:00,19.31,19.51,19.3,19.48,521700.0,14.4712,14.6211,14.4637,14.5986,521700.0
2012-07-17 12:00:00,19.49,19.54,19.41,19.44,686400.0,14.6061,14.6436,14.5461,14.5686,686400.0
2012-07-17 12:30:00,19.45,19.49,19.44,19.46,356200.0,14.5761,14.6061,14.5686,14.5836,356200.0
2012-07-17 13:00:00,19.46,19.52,19.46,19.51,264200.0,14.5836,14.6286,14.5836,14.6211,264200.0
2012-07-17 13:30:00,19.51,19.53,19.48,19.48,337800.0,14.6211,14.6361,14.5986,14.5986,337800.0
2012-07-17 14:00:00,19.48,19.48,19.44,19.44,282600.0,14.5986,14.5986,14.5686,14.5686,282600.0
2012-07-17 14:30:00,19.45,19.55,19.44,19.51,592400.0,14.5761,14.6511,14.5686,14.6211,592400.0
2012-07-17 15:00:00,19.51,19.55,19.49,19.52,418600.0,14.6211,14.6511,14.6061,14.6286,418600.0
2012-07-17 15:30:00,19.52,19.6,19.51,19.6,1486900.0,14.6286,14.6885,14.6211,14.6885,1486900.0
2012-07-18 09:30:00,19.62,19.99,19.57,19.9,817400.0,14.7035,14.9808,14.666,14.9133,817400.0
2012-07-18 10:00:00,19.89,20.02,19.89,19.98,661700.0,14.9059,15.0033,14.9059,14.9733,661700.0
2012-07-18 10:30:00,19.98,20.09,19.94,20.0,536900.0,14.9733,15.0557,14.9433,14.9883,536900.0
2012-07-18 11:00:00,20.0,20.04,19.97,20.0,303700.0,14.9883,15.0183,14.9658,14.9883,303700.0
2012-07-18 11:30:00,20.0,20.07,19.98,20.05,419100.0,14.9883,15.0407,14.9733,15.0258,419100.0
2012-07-18 12:00:00,20.04,20.15,20.04,20.13,1176600.0,15.0183,15.1007,15.0183,15.0857,1176600.0
2012-07-18 12:30:00,20.13,20.16,20.1,20.16,505400.0,15.0857,15.1082,15.0632,15.1082,505400.0
2012-07-18 13:00:00,20.15,20.21,20.11,20.18,487300.0,15.1007,15.1457,15.0707,15.1232,487300.0
2012-07-18 13:30:00,20.17,20.19,20.05,20.09,636500.0,15.1157,15.1307,15.0258,15.0557,636500.0
2012-07-18 14:00:00,20.09,20.1,20.04,20.04,480300.0,15.0557,15.0632,15.0183,15.0183,480300.0
2012-07-18 14:30:00,20.04,20.06,19.92,20.06,774000.0,15.0183,15.0333,14.9283,15.0333,774000.0
2012-07-18 15:00:00,20.05,20.14,20.05,20.07,670000.0,15.0258,15.0932,15.0258,15.0407,670000.0
2012-07-18 15:30:00,20.07,20.12,20.05,20.09,1026200.0,15.0407,15.0782,15.0258,15.0557,1026200.0
2012-07-19 09:30:00,20.12,20.34,20.07,20.29,575500.0,15.0782,15.2431,15.0407,15.2056,575500.0
2012-07-19 10:00:00,20.29,20.29,20.09,20.09,710700.0,15.2056,15.2056,15.0557,15.0557,710700.0
2012-07-19 10:30:00,20.09,20.24,20.09,20.21,669400.0,15.0557,15.1681,15.0557,15.1457,669400.0
2012-07-19 11:00:00,20.21,20.25,20.18,20.23,344100.0,15.1457,15.1756,15.1232,15.1607,344100.0
2012-07-19 11:30:00,20.23,20.29,20.2,20.26,525200.0,15.1607,15.2056,15.1382,15.1831,525200.0
2012-07-19 12:00:00,20.26,20.35,20.25,20.29,435800.0,15.1831,15.2506,15.1756,15.2056,435800.0
2012-07-19 12:30:00,20.29,20.31,20.19,20.19,352000.0,15.2056,15.2206,15.1307,15.1307,352000.0
2012-07-19 13:00:00,20.19,20.23,20.17,20.21,348600.0,15.1307,15.1607,15.1157,15.1457,348600.0
2012-07-19 13:30:00,20.2,20.23,20.12,20.12,481400.0,15.1382,15.1607,15.0782,15.0782,481400.0
2012-07-19 14:00:00,20.13,20.17,20.07,20.08,191300.0,15.0857,15.1157,15.0407,15.0482,191300.0
2012-07-19 14:30:00,20.09,20.14,20.07,20.1,493500.0,15.0557,15.0932,15.0407,15.0632,493500.0
2012-07-19 15:00:00,20.1,20.19,20.07,20.16,522900.0,15.0632,15.1307,15.0407,15.1082,522900.0
2012-07-19 15:30:00,20.16,20.23,20.13,20.15,914300.0,15.1082,15.1607,15.0857,15.1007,914300.0
2012-07-20 09:30:00,20.02,20.16,19.93,19.96,637700.0,15.0033,15.1082,14.9358,14.9583,637700.0
2012-07-20 10:00:00,19.97,19.99,19.8,19.83,547000.0,14.9658,14.9808,14.8384,14.8609,547000.0
2012-07-20 10:30:00,19.84,19.92,19.77,19.91,500100.0,14.8684,14.9283,14.8159,14.9208,500100.0
2012-07-20 11:00:00,19.91,19.95,19.8,19.88,453600.0,14.9208,14.9508,14.8384,14.8984,453600.0
2012-07-20 11:30:00,19.88,19.89,19.8,19.85,208600.0,14.8984,14.9059,14.8384,14.8759,208600.0
2012-07-20 12:00:00,19.84,19.84,19.78,19.81,201700.0,14.8684,14.8684,14.8234,14.8459,201700.0
2012-07-20 12:30:00,19.8,19.84,19.77,19.8,331800.0,14.8384,14.8684,14.8159,14.8384,331800.0
2012-07-20 13:00:00,19.8,19.82,19.67,19.68,357400.0,14.8384,14.8534,14.741,14.7485,357400.0
2012-07-20 13:30:00,19.68,19.69,19.62,19.62,463500.0,14.7485,14.756,14.7035,14.7035,463500.0
2012-07-20 14:00:00,19.63,19.64,19.53,19.55,809200.0,14.711,14.7185,14.6361,14.6511,809200.0
2012-07-20 14:30:00,19.55,19.6,19.5,19.51,551200.0,14.6511,14.6885,14.6136,14.6211,551200.0
2012-07-20 15:00:00,19.51,19.54,19.4,19.46,1197200.0,14.6211,14.6436,14.5386,14.5836,1197200.0
2012-07-20 15:30:00,19.46,19.46,19.33,19.37,2249000.0,14.5836,14.5836,14.4862,14.5162,2249000.0
2012-07-23 09:30:00,19.09,19.16,19.03,19.05,936400.0,14.3063,14.3588,14.2614,14.2763,936400.0
2012-07-23 10:00:00,19.05,19.06,18.85,19.03,1142000.0,14.2763,14.2838,14.1265,14.2614,1142000.0
2012-07-23 10:30:00,19.03,19.21,19.0,19.1,882400.0,14.2614,14.3963,14.2389,14.3138,882400.0
2012-07-23 11:00:00,19.1,19.3,19.1,19.3,710700.0,14.3138,14.4637,14.3138,14.4637,710700.0
2012-07-23 11:30:00,19.3,19.33,19.19,19.23,530800.0,14.4637,14.4862,14.3813,14.4112,530800.0
2012-07-23 12:00:00,19.23,19.24,19.15,19.17,590300.0,14.4112,14.4187,14.3513,14.3663,590300.0
2012-07-23 12:30:00,19.17,19.25,19.15,19.22,387800.0,14.3663,14.4262,14.3513,14.4037,387800.0
2012-07-23 13:00:00,19.22,19.24,19.18,19.21,235100.0,14.4037,14.4187,14.3738,14.3963,235100.0
2012-07-23 13:30:00,19.21,19.26,19.18,19.18,371100.0,14.3963,14.4337,14.3738,14.3738,371100.0
2012-07-23 14:00:00,19.19,19.27,19.18,19.2,408400.0,14.3813,14.4412,14.3738,14.3888,408400.0
2012-07-23 14:30:00,19.2,19.23,19.19,19.22,276600.0,14.3888,14.4112,14.3813,14.4037,276600.0
2012-07-23 15:00:00,19.21,19.32,19.19,19.31,526600.0,14.3963,14.4787,14.3813,14.4712,526600.0
2012-07-23 15:30:00,19.31,19.36,19.26,19.29,1103400.0,14.4712,14.5087,14.4337,14.4562,1103400.0
2012-07-24 09:30:00,19.25,19.38,19.18,19.22,400500.0,14.4262,14.5237,14.3738,14.4037,400500.0
2012-07-24 10:00:00,19.21,19.24,19.06,19.08,386700.0,14.3963,14.4187,14.2838,14.2988,386700.0
2012-07-24 10:30:00,19.08,19.11,19.04,19.06,431600.0,14.2988,14.3213,14.2689,14.2838,431600.0
2012-07-24 11:00:00,19.06,19.12,19.02,19.07,325900.0,14.2838,14.3288,14.2539,14.2913,325900.0
2012-07-24 11:30:00,19.07,19.09,19.03,19.05,430600.0,14.2913,14.3063,14.2614,14.2763,430600.0
2012-07-24 12:00:00,19.05,19.07,18.96,19.06,949500.0,14.2763,14.2913,14.2089,14.2838,949500.0
2012-07-24 12:30:00,19.05,19.07,19.02,19.05,190000.0,14.2763,14.2913,14.2539,14.2763,190000.0
2012-07-24 13:00:00,19.05,19.06,18.95,18.96,279300.0,14.2763,14.2838,14.2014,14.2089,279300.0
2012-07-24 13:30:00,18.96,18.99,18.93,18.96,245500.0,14.2089,14.2314,14.1864,14.2089,245500.0
2012-07-24 14:00:00,18.95,18.99,18.91,18.91,306400.0,14.2014,14.2314,14.1714,14.1714,306400.0
2012-07-24 14:30:00,18.91,18.94,18.88,18.88,439300.0,14.1714,14.1939,14.1489,14.1489,439300.0
2012-07-24 15:00:00,18.89,19.07,18.85,19.07,941200.0,14.1564,14.2913,14.1265,14.2913,941200.0
2012-07-24 15:30:00,19.07,19.07,18.92,19.03,1202700.0,14.2913,14.2913,14.1789,14.2614,1202700.0
2012-07-25 09:30:00,19.1,19.13,18.75,18.8,1180400.0,14.3138,14.3363,14.0515,14.089,1180400.0
2012-07-25 10:00:00,18.79,18.83,18.75,18.77,667800.0,14.0815,14.1115,14.0515,14.0665,667800.0
2012-07-25 10:30:00,18.77,18.81,18.72,18.74,409300.0,14.0665,14.0965,14.029,14.044,409300.0
2012-07-25 11:00:00,18.73,18.81,18.73,18.79,448400.0,14.0365,14.0965,14.0365,14.0815,448400.0
2012-07-25 11:30:00,18.79,18.82,18.77,18.77,268500.0,14.0815,14.104,14.0665,14.0665,268500.0
2012-07-25 12:00:00,18.77,18.81,18.77,18.78,218800.0,14.0665,14.0965,14.0665,14.074,218800.0
2012-07-25 12:30:00,18.78,18.82,18.78,18.79,199300.0,14.074,14.104,14.074,14.0815,199300.0
2012-07-25 13:00:00,18.79,18.85,18.78,18.78,326900.0,14.0815,14.1265,14.074,14.074,326900.0
2012-07-25 13:30:00,18.79,18.87,18.78,18.82,518500.0,14.0815,14.1414,14.074,14.104,518500.0
2012-07-25 14:00:00,18.82,18.94,18.82,18.91,657600.0,14.104,14.1939,14.104,14.1714,657600.0
2012-07-25 14:30:00,18.92,18.96,18.89,18.95,274400.0,14.1789,14.2089,14.1564,14.2014,274400.0
2012-07-25 15:00:00,18.94,18.94,18.78,18.8,336500.0,14.1939,14.1939,14.074,14.089,336500.0
2012-07-25 15:30:00,18.8,18.8,18.75,18.79,875700.0,14.089,14.089,14.0515,14.0815,875700.0
2012-07-26 09:30:00,19.02,19.07,18.8,18.91,826000.0,14.2539,14.2913,14.089,14.1714,826000.0
2012-07-26 10:00:00,18.91,18.97,18.85,18.92,271600.0,14.1714,14.2164,14.1265,14.1789,271600.0
2012-07-26 10:30:00,18.92,18.94,18.8,18.84,366500.0,14.1789,14.1939,14.089,14.119,366500.0
2012-07-26 11:00:00,18.84,18.88,18.8,18.83,294800.0,14.119,14.1489,14.089,14.1115,294800.0
2012-07-26 11:30:00,18.83,18.84,18.75,18.77,321900.0,14.1115,14.119,14.0515,14.0665,321900.0
2012-07-26 12:00:00,18.76,18.82,18.75,18.82,183900.0,14.059,14.104,14.0515,14.104,183900.0
2012-07-26 12:30:00,18.82,18.87,18.76,18.87,304700.0,14.104,14.1414,14.059,14.1414,304700.0
2012-07-26 13:00:00,18.87,18.95,18.84,18.95,212100.0,14.1414,14.2014,14.119,14.2014,212100.0
2012-07-26 13:30:00,18.95,18.99,18.93,18.95,219500.0,14.2014,14.2314,14.1864,14.2014,219500.0
2012-07-26 14:00:00,18.95,19.0,18.94,18.98,251100.0,14.2014,14.2389,14.1939,14.2239,251100.0
2012-07-26 14:30:00,18.98,19.06,18.96,19.06,416400.0,14.2239,14.2838,14.2089,14.2838,416400.0
2012-07-26 15:00:00,19.06,19.11,19.05,19.08,346300.0,14.2838,14.3213,14.2763,14.2988,346300.0
2012-07-26 15:30:00,19.09,19.15,19.08,19.13,948600.0,14.3063,14.3513,14.2988,14.3363,948600.0
2012-07-27 09:30:00,19.14,19.25,19.07,19.13,426900.0,14.3438,14.4262,14.2913,14.3363,426900.0
2012-07-27 10:00:00,19.14,19.3,19.11,19.29,578500.0,14.3438,14.4637,14.3213,14.4562,578500.0
2012-07-27 10:30:00,19.29,19.35,19.29,19.31,302100.0,14.4562,14.5012,14.4562,14.4712,302100.0
2012-07-27 11:00:00,19.31,19.35,19.2,19.2,384800.0,14.4712,14.5012,14.3888,14.3888,384800.0
2012-07-27 11:30:00,19.2,19.24,19.15,19.18,250000.0,14.3888,14.4187,14.3513,14.3738,250000.0
2012-07-27 12:00:00,19.19,19.25,19.15,19.21,153800.0,14.3813,14.4262,14.3513,14.3963,153800.0
2012-07-27 12:30:00,19.22,19.27,19.21,19.25,101000.0,14.4037,14.4412,14.3963,14.4262,101000.0
2012-07-27 13:00:00,19.26,19.4,19.25,19.39,309400.0,14.4337,14.5386,14.4262,14.5311,309400.0
2012-07-27 13:30:00,19.39,19.55,19.38,19.5,580700.0,14.5311,14.6511,14.5237,14.6136,580700.0
2012-07-27 14:00:00,19.5,19.65,19.48,19.58,581600.0,14.6136,14.726,14.5986,14.6735,581600.0
2012-07-27 14:30:00,19.57,19.6,19.5,19.53,359100.0,14.666,14.6885,14.6136,14.6361,359100.0
2012-07-27 15:00:00,19.53,19.61,19.53,19.6,364200.0,14.6361,14.696,14.6361,14.6885,364200.0
2012-07-27 15:30:00,19.6,19.69,19.57,19.65,2135900.0,14.6885,14.756,14.666,14.726,2135900.0
2012-07-30 09:30:00,19.55,19.65,19.42,19.55,648100.0,14.6511,14.726,14.5536,14.6511,648100.0
2012-07-30 10:00:00,19.55,19.59,19.48,19.56,513200.0,14.6511,14.681,14.5986,14.6585,513200.0
2012-07-30 10:30:00,19.55,19.56,19.5,19.51,237500.0,14.6511,14.6585,14.6136,14.6211,237500.0
2012-07-30 11:00:00,19.51,19.57,19.46,19.46,339100.0,14.6211,14.666,14.5836,14.5836,339100.0
2012-07-30 11:30:00,19.46,19.47,19.39,19.39,160200.0,14.5836,14.5911,14.5311,14.5311,160200.0
2012-07-30 12:00:00,19.39,19.43,19.34,19.42,166000.0,14.5311,14.5611,14.4937,14.5536,166000.0
2012-07-30 12:30:00,19.43,19.52,19.39,19.47,183100.0,14.5611,14.6286,14.5311,14.5911,183100.0
2012-07-30 13:00:00,19.47,19.49,19.41,19.48,133400.0,14.5911,14.6061,14.5461,14.5986,133400.0
2012-07-30 13:30:00,19.49,19.52,19.4,19.4,174500.0,14.6061,14.6286,14.5386,14.5386,174500.0
2012-07-30 14:00:00,19.4,19.42,19.35,19.39,205900.0,14.5386,14.5536,14.5012,14.5311,205900.0
2012-07-30 14:30:00,19.39,19.44,19.38,19.41,175900.0,14.5311,14.5686,14.5237,14.5461,175900.0
2012-07-30 15:00:00,19.4,19.44,19.33,19.38,307000.0,14.5386,14.5686,14.4862,14.5237,307000.0
2012-07-30 15:30:00,19.39,19.42,19.3,19.37,817800.0,14.5311,14.5536,14.4637,14.5162,817800.0
2012-07-31 09:30:00,19.46,19.55,19.37,19.42,379500.0,14.5836,14.6511,14.5162,14.5536,379500.0
2012-07-31 10:00:00,19.43,19.48,19.37,19.47,292700.0,14.5611,14.5986,14.5162,14.5911,292700.0
2012-07-31 10:30:00,19.48,19.59,19.45,19.56,503500.0,14.5986,14.681,14.5761,14.6585,503500.0
2012-07-31 11:00:00,19.56,19.66,19.56,19.6,332700.0,14.6585,14.7335,14.6585,14.6885,332700.0
2012-07-31 11:30:00,19.6,19.71,19.56,19.7,268100.0,14.6885,14.771,14.6585,14.7635,268100.0
2012-07-31 12:00:00,19.7,19.7,19.62,19.67,344100.0,14.7635,14.7635,14.7035,14.741,344100.0
2012-07-31 12:30:00,19.66,19.69,19.65,19.66,216000.0,14.7335,14.756,14.726,14.7335,216000.0
2012-07-31 13:00:00,19.66,19.7,19.63,19.69,232000.0,14.7335,14.7635,14.711,14.756,232000.0
2012-07-31 13:30:00,19.7,19.75,19.69,19.7,242500.0,14.7635,14.8009,14.756,14.7635,242500.0
2012-07-31 14:00:00,19.7,19.75,19.68,19.71,290000.0,14.7635,14.8009,14.7485,14.771,290000.0
2012-07-31 14:30:00,19.71,19.75,19.7,19.7,308700.0,14.771,14.8009,14.7635,14.7635,308700.0
2012-07-31 15:00:00,19.71,19.74,19.65,19.74,487400.0,14.771,14.7934,14.726,14.7934,487400.0
2012-07-31 15:30:00,19.73,19.77,19.69,19.71,989900.0,14.7859,14.8159,14.756,14.771,989900.0
2012-08-01 09:30:00,19.78,20.58,19.7,20.37,5604600.0,14.8234,15.4229,14.7635,15.2656,5604600.0
2012-08-01 10:00:00,20.35,20.36,19.79,20.11,1850900.0,15.2506,15.2581,14.8309,15.0707,1850900.0
2012-08-01 10:30:00,20.11,20.14,19.9,19.97,546100.0,15.0707,15.0932,14.9133,14.9658,546100.0
2012-08-01 11:00:00,19.97,20.0,19.85,19.91,614500.0,14.9658,14.9883,14.8759,14.9208,614500.0
2012-08-01 11:30:00,19.9,19.94,19.85,19.9,290200.0,14.9133,14.9433,14.8759,14.9133,290200.0
2012-08-01 12:00:00,19.91,19.98,19.88,19.94,225600.0,14.9208,14.9733,14.8984,14.9433,225600.0
2012-08-01 12:30:00,19.94,19.95,19.88,19.93,200900.0,14.9433,14.9508,14.8984,14.9358,200900.0
2012-08-01 13:00:00,19.93,19.97,19.85,19.85,449000.0,14.9358,14.9658,14.8759,14.8759,449000.0
2012-08-01 13:30:00,19.86,19.91,19.81,19.81,380900.0,14.8834,14.9208,14.8459,14.8459,380900.0
2012-08-01 14:00:00,19.81,19.89,19.69,19.73,881400.0,14.8459,14.9059,14.756,14.7859,881400.0
2012-08-01 14:30:00,19.73,19.74,19.43,19.55,1190500.0,14.7859,14.7934,14.5611,14.6511,1190500.0
2012-08-01 15:00:00,19.56,19.83,19.46,19.81,979900.0,14.6585,14.8609,14.5836,14.8459,979900.0
2012-08-01 15:30:00,19.82,19.82,19.59,19.65,810600.0,14.8534,14.8534,14.681,14.726,810600.0
2012-08-02 09:30:00,19.59,20.06,19.3,19.4,2062600.0,14.681,15.0333,14.4637,14.5386,2062600.0
2012-08-02 10:00:00,19.4,19.81,19.4,19.81,767000.0,14.5386,14.8459,14.5386,14.8459,767000.0
2012-08-02 10:30:00,19.81,19.84,19.45,19.5,767100.0,14.8459,14.8684,14.5761,14.6136,767100.0
2012-08-02 11:00:00,19.51,19.52,19.34,19.43,820000.0,14.6211,14.6286,14.4937,14.5611,820000.0
2012-08-02 11:30:00,19.43,19.43,19.21,19.37,631600.0,14.5611,14.5611,14.3963,14.5162,631600.0
2012-08-02 12:00:00,19.37,19.38,19.18,19.19,388400.0,14.5162,14.5237,14.3738,14.3813,388400.0
2012-08-02 12:30:00,19.19,19.19,19.01,19.09,621800.0,14.3813,14.3813,14.2464,14.3063,621800.0
2012-08-02 13:00:00,19.08,19.13,19.06,19.07,416100.0,14.2988,14.3363,14.2838,14.2913,416100.0
2012-08-02 13:30:00,19.08,19.12,19.01,19.01,548000.0,14.2988,14.3288,14.2464,14.2464,548000.0
2012-08-02 14:00:00,19.02,19.1,18.93,19.04,560500.0,14.2539,14.3138,14.1864,14.2689,560500.0
2012-08-02 14:30:00,19.03,19.31,19.03,19.15,569000.0,14.2614,14.4712,14.2614,14.3513,569000.0
2012-08-02 15:00:00,19.16,19.27,19.08,19.09,547800.0,14.3588,14.4412,14.2988,14.3063,547800.0
2012-08-02 15:30:00,19.09,19.18,19.07,19.16,1259400.0,14.3063,14.3738,14.2913,14.3588,1259400.0
2012-08-03 09:30:00,19.26,19.6,19.25,19.56,743800.0,14.4337,14.6885,14.4262,14.6585,743800.0
2012-08-03 10:00:00,19.57,19.71,19.57,19.7,619700.0,14.666,14.771,14.666,14.7635,619700.0
2012-08-03 10:30:00,19.7,19.7,19.66,19.69,460600.0,14.7635,14.7635,14.7335,14.756,460600.0
2012-08-03 11:00:00,19.69,19.87,19.69,19.82,855700.0,14.756,14.8909,14.756,14.8534,855700.0
2012-08-03 11:30:00,19.82,20.04,19.82,20.04,736400.0,14.8534,15.0183,14.8534,15.0183,736400.0
2012-08-03 12:00:00,20.04,20.06,19.94,20.02,761900.0,15.0183,15.0333,14.9433,15.0033,761900.0
2012-08-03 12:30:00,20.01,20.08,20.0,20.01,384500.0,14.9958,15.0482,14.9883,14.9958,384500.0
2012-08-03 13:00:00,20.01,20.03,19.96,20.01,364300.0,14.9958,15.0108,14.9583,14.9958,364300.0
2012-08-03 13:30:00,20.01,20.06,20.0,20.05,409400.0,14.9958,15.0333,14.9883,15.0258,409400.0
2012-08-03 14:00:00,20.05,20.06,19.98,19.99,509500.0,15.0258,15.0333,14.9733,14.9808,509500.0
2012-08-03 14:30:00,19.99,20.02,19.96,20.02,792100.0,14.9808,15.0033,14.9583,15.0033,792100.0
2012-08-03 15:00:00,20.02,20.09,20.01,20.08,833700.0,15.0033,15.0557,14.9958,15.0482,833700.0
2012-08-03 15:30:00,20.08,20.1,20.01,20.07,1425500.0,15.0482,15.0632,14.9958,15.0407,1425500.0
2012-08-06 09:30:00,20.05,20.1,19.91,20.02,687500.0,15.0258,15.0632,14.9208,15.0033,687500.0
2012-08-06 10:00:00,20.02,20.1,19.97,20.0,568800.0,15.0033,15.0632,14.9658,14.9883,568800.0
2012-08-06 10:30:00,19.99,20.02,19.95,19.95,329400.0,14.9808,15.0033,14.9508,14.9508,329400.0
2012-08-06 11:00:00,19.96,19.98,19.85,19.85,448700.0,14.9583,14.9733,14.8759,14.8759,448700.0
2012-08-06 11:30:00,19.86,19.87,19.77,19.78,579900.0,14.8834,14.8909,14.8159,14.8234,579900.0
2012-08-06 12:00:00,19.79,19.79,19.76,19.78,244900.0,14.8309,14.8309,14.8084,14.8234,244900.0
2012-08-06 12:30:00,19.77,19.83,19.77,19.82,309100.0,14.8159,14.8609,14.8159,14.8534,309100.0
2012-08-06 13:00:00,19.82,19.86,19.8,19.84,254100.0,14.8534,14.8834,14.8384,14.8684,254100.0
2012-08-06 13:30:00,19.83,19.87,19.82,19.85,219300.0,14.8609,14.8909,14.8534,14.8759,219300.0
2012-08-06 14:00:00,19.85,19.89,19.83,19.85,255000.0,14.8759,14.9059,14.8609,14.8759,255000.0
2012-08-06 14:30:00,19.85,19.89,19.84,19.88,288600.0,14.8759,14.9059,14.8684,14.8984,288600.0
2012-08-06 15:00:00,19.88,19.97,19.88,19.9,625800.0,14.8984,14.9658,14.8984,14.9133,625800.0
2012-08-06 15:30:00,19.9,19.94,19.84,19.86,1006100.0,14.9133,14.9433,14.8684,14.8834,1006100.0
2012-08-07 09:30:00,19.92,20.29,19.92,20.19,1139900.0,14.9283,15.2056,14.9283,15.1307,1139900.0
2012-08-07 10:00:00,20.2,20.32,20.17,20.22,926900.0,15.1382,15.2281,15.1157,15.1532,926900.0
2012-08-07 10:30:00,20.22,20.3,20.22,20.24,648900.0,15.1532,15.2131,15.1532,15.1681,648900.0
2012-08-07 11:00:00,20.25,20.34,20.22,20.32,855200.0,15.1756,15.2431,15.1532,15.2281,855200.0
2012-08-07 11:30:00,20.32,20.4,20.3,20.39,640700.0,15.2281,15.2881,15.2131,15.2806,640700.0
2012-08-07 12:00:00,20.39,20.5,20.39,20.5,711100.0,15.2806,15.363,15.2806,15.363,711100.0
2012-08-07 12:30:00,20.49,20.5,20.47,20.48,519800.0,15.3555,15.363,15.3405,15.348,519800.0
2012-08-07 13:00:00,20.48,20.49,20.42,20.44,489300.0,15.348,15.3555,15.303,15.318,489300.0
2012-08-07 13:30:00,20.45,20.5,20.44,20.5,561900.0,15.3255,15.363,15.318,15.363,561900.0
2012-08-07 14:00:00,20.5,20.52,20.41,20.49,476100.0,15.363,15.378,15.2955,15.3555,476100.0
2012-08-07 14:30:00,20.48,20.5,20.37,20.41,419900.0,15.348,15.363,15.2656,15.2955,419900.0
2012-08-07 15:00:00,20.41,20.49,20.4,20.42,561200.0,15.2955,15.3555,15.2881,15.303,561200.0
2012-08-07 15:30:00,20.41,20.43,20.36,20.42,1282400.0,15.2955,15.3105,15.2581,15.303,1282400.0
2012-08-08 09:30:00,20.14,20.29,20.05,20.22,651500.0,15.0932,15.2056,15.0258,15.1532,651500.0
2012-08-08 10:00:00,20.22,20.35,20.16,20.35,492100.0,15.1532,15.2506,15.1082,15.2506,492100.0
2012-08-08 10:30:00,20.35,20.37,20.28,20.34,333900.0,15.2506,15.2656,15.1981,15.2431,333900.0
2012-08-08 11:00:00,20.34,20.36,20.25,20.34,287000.0,15.2431,15.2581,15.1756,15.2431,287000.0
2012-08-08 11:30:00,20.35,20.35,20.3,20.33,256800.0,15.2506,15.2506,15.2131,15.2356,256800.0
2012-08-08 12:00:00,20.34,20.35,20.32,20.32,182400.0,15.2431,15.2506,15.2281,15.2281,182400.0
2012-08-08 12:30:00,20.32,20.35,20.29,20.35,148000.0,15.2281,15.2506,15.2056,15.2506,148000.0
2012-08-08 13:00:00,20.35,20.45,20.34,20.43,383600.0,15.2506,15.3255,15.2431,15.3105,383600.0
2012-08-08 13:30:00,20.43,20.45,20.35,20.36,310800.0,15.3105,15.3255,15.2506,15.2581,310800.0
2012-08-08 14:00:00,20.37,20.43,20.35,20.41,251100.0,15.2656,15.3105,15.2506,15.2955,251100.0
2012-08-08 14:30:00,20.4,20.41,20.34,20.35,199300.0,15.2881,15.2955,15.2431,15.2506,199300.0
2012-08-08 15:00:00,20.35,20.42,20.34,20.41,307600.0,15.2506,15.303,15.2431,15.2955,307600.0
2012-08-08 15:30:00,20.4,20.44,20.33,20.39,745800.0,15.2881,15.318,15.2356,15.2806,745800.0
2012-08-09 09:30:00,20.37,20.52,20.21,20.49,636500.0,15.2656,15.378,15.1457,15.3555,636500.0
2012-08-09 10:00:00,20.48,20.7,20.38,20.66,1124200.0,15.348,15.5129,15.2731,15.4829,1124200.0
2012-08-09 10:30:00,20.66,20.8,20.65,20.69,674200.0,15.4829,15.5878,15.4754,15.5054,674200.0
2012-08-09 11:00:00,20.7,20.8,20.7,20.8,665400.0,15.5129,15.5878,15.5129,15.5878,665400.0
2012-08-09 11:30:00,20.79,20.82,20.65,20.67,636600.0,15.5803,15.6028,15.4754,15.4904,636600.0
2012-08-09 12:00:00,20.68,20.7,20.62,20.66,220100.0,15.4979,15.5129,15.4529,15.4829,220100.0
2012-08-09 12:30:00,20.66,20.77,20.65,20.77,338700.0,15.4829,15.5653,15.4754,15.5653,338700.0
2012-08-09 13:00:00,20.77,20.78,20.69,20.69,148500.0,15.5653,15.5728,15.5054,15.5054,148500.0
2012-08-09 13:30:00,20.69,20.71,20.6,20.62,228600.0,15.5054,15.5204,15.4379,15.4529,228600.0
2012-08-09 14:00:00,20.62,20.65,20.53,20.58,435300.0,15.4529,15.4754,15.3855,15.4229,435300.0
2012-08-09 14:30:00,20.58,20.66,20.58,20.62,176100.0,15.4229,15.4829,15.4229,15.4529,176100.0
2012-08-09 15:00:00,20.63,20.65,20.61,20.63,245100.0,15.4604,15.4754,15.4454,15.4604,245100.0
2012-08-09 15:30:00,20.64,20.69,20.61,20.65,822600.0,15.4679,15.5054,15.4454,15.4754,822600.0
2012-08-10 09:30:00,20.54,20.7,20.31,20.52,490800.0,15.393,15.5129,15.2206,15.378,490800.0
2012-08-10 10:00:00,20.52,20.54,20.37,20.45,490200.0,15.378,15.393,15.2656,15.3255,490200.0
2012-08-10 10:30:00,20.45,20.52,20.45,20.47,307000.0,15.3255,15.378,15.3255,15.3405,307000.0
2012-08-10 11:00:00,20.47,20.53,20.38,20.52,351900.0,15.3405,15.3855,15.2731,15.378,351900.0
2012-08-10 11:30:00,20.52,20.52,20.43,20.45,301000.0,15.378,15.378,15.3105,15.3255,301000.0
2012-08-10 12:00:00,20.46,20.51,20.45,20.5,173800.0,15.333,15.3705,15.3255,15.363,173800.0
2012-08-10 12:30:00,20.51,20.52,20.45,20.47,98600.0,15.3705,15.378,15.3255,15.3405,98600.0
2012-08-10 13:00:00,20.48,20.48,20.41,20.41,180500.0,15.348,15.348,15.2955,15.2955,180500.0
2012-08-10 13:30:00,20.42,20.43,20.35,20.43,394600.0,15.303,15.3105,15.2506,15.3105,394600.0
2012-08-10 14:00:00,20.42,20.47,20.4,20.47,151100.0,15.303,15.3405,15.2881,15.3405,151100.0
2012-08-10 14:30:00,20.47,20.49,20.44,20.47,152100.0,15.3405,15.3555,15.318,15.3405,152100.0
2012-08-10 15:00:00,20.47,20.49,20.45,20.48,155600.0,15.3405,15.3555,15.3255,15.348,155600.0
2012-08-10 15:30:00,20.48,20.57,20.45,20.53,540300.0,15.348,15.4155,15.3255,15.3855,540300.0
2012-08-13 09:30:00,20.52,20.8,20.36,20.7,696600.0,15.378,15.5878,15.2581,15.5129,696600.0
2012-08-13 10:00:00,20.7,20.73,20.64,20.67,405300.0,15.5129,15.5354,15.4679,15.4904,405300.0
2012-08-13 10:30:00,20.68,20.68,20.57,20.62,213800.0,15.4979,15.4979,15.4155,15.4529,213800.0
2012-08-13 11:00:00,20.61,20.62,20.47,20.5,379000.0,15.4454,15.4529,15.3405,15.363,379000.0
2012-08-13 11:30:00,20.5,20.51,20.48,20.5,226300.0,15.363,15.3705,15.348,15.363,226300.0
2012-08-13 12:00:00,20.5,20.5,20.45,20.47,157600.0,15.363,15.363,15.3255,15.3405,157600.0
2012-08-13 12:30:00,20.47,20.51,20.45,20.48,119000.0,15.3405,15.3705,15.3255,15.348,119000.0
2012-08-13 13:00:00,20.49,20.52,20.46,20.49,146800.0,15.3555,15.378,15.333,15.3555,146800.0
2012-08-13 13:30:00,20.49,20.53,20.46,20.52,90300.0,15.3555,15.3855,15.333,15.378,90300.0
2012-08-13 14:00:00,20.52,20.59,20.52,20.55,169300.0,15.378,15.4304,15.378,15.4005,169300.0
2012-08-13 14:30:00,20.55,20.56,20.5,20.51,189800.0,15.4005,15.408,15.363,15.3705,189800.0
2012-08-13 15:00:00,20.52,20.54,20.47,20.49,235900.0,15.378,15.393,15.3405,15.3555,235900.0
2012-08-13 15:30:00,20.5,20.5,20.43,20.48,603900.0,15.363,15.363,15.3105,15.348,603900.0
2012-08-14 09:30:00,20.63,20.79,20.49,20.7,949100.0,15.4604,15.5803,15.3555,15.5129,949100.0
2012-08-14 10:00:00,20.71,20.75,20.67,20.71,564800.0,15.5204,15.5503,15.4904,15.5204,564800.0
2012-08-14 10:30:00,20.7,20.71,20.57,20.6,373000.0,15.5129,15.5204,15.4155,15.4379,373000.0
2012-08-14 11:00:00,20.6,20.63,20.54,20.58,313900.0,15.4379,15.4604,15.393,15.4229,313900.0
2012-08-14 11:30:00,20.58,20.66,20.56,20.6,530400.0,15.4229,15.4829,15.408,15.4379,530400.0
2012-08-14 12:00:00,20.6,20.63,20.51,20.56,633200.0,15.4379,15.4604,15.3705,15.408,633200.0
2012-08-14 12:30:00,20.57,20.61,20.46,20.48,400400.0,15.4155,15.4454,15.333,15.348,400400.0
2012-08-14 13:00:00,20.48,20.49,20.41,20.45,417600.0,15.348,15.3555,15.2955,15.3255,417600.0
2012-08-14 13:30:00,20.45,20.5,20.35,20.37,759700.0,15.3255,15.363,15.2506,15.2656,759700.0
2012-08-14 14:00:00,20.37,20.4,20.34,20.36,294300.0,15.2656,15.2881,15.2431,15.2581,294300.0
2012-08-14 14:30:00,20.36,20.4,20.31,20.35,305100.0,15.2581,15.2881,15.2206,15.2506,305100.0
2012-08-14 15:00:00,20.35,20.36,20.23,20.24,605600.0,15.2506,15.2581,15.1607,15.1681,605600.0
2012-08-14 15:30:00,20.24,20.24,20.1,20.2,1239700.0,15.1681,15.1681,15.0632,15.1382,1239700.0
2012-08-15 09:30:00,20.21,20.29,20.11,20.28,558400.0,15.1457,15.2056,15.0707,15.1981,558400.0
2012-08-15 10:00:00,20.29,20.29,20.11,20.15,501300.0,15.2056,15.2056,15.0707,15.1007,501300.0
2012-08-15 10:30:00,20.15,20.17,19.98,20.01,735000.0,15.1007,15.1157,14.9733,14.9958,735000.0
2012-08-15 11:00:00,20.02,20.16,20.01,20.14,287600.0,15.0033,15.1082,14.9958,15.0932,287600.0
2012-08-15 11:30:00,20.14,20.28,20.14,20.27,415300.0,15.0932,15.1981,15.0932,15.1906,415300.0
2012-08-15 12:00:00,20.27,20.28,20.19,20.23,259600.0,15.1906,15.1981,15.1307,15.1607,259600.0
2012-08-15 12:30:00,20.23,20.25,20.22,20.25,150600.0,15.1607,15.1756,15.1532,15.1756,150600.0
2012-08-15 13:00:00,20.25,20.31,20.24,20.27,290200.0,15.1756,15.2206,15.1681,15.1906,290200.0
2012-08-15 13:30:00,20.27,20.28,20.24,20.25,161100.0,15.1906,15.1981,15.1681,15.1756,161100.0
2012-08-15 14:00:00,20.25,20.35,20.18,20.35,500200.0,15.1756,15.2506,15.1232,15.2506,500200.0
2012-08-15 14:30:00,20.35,20.36,20.27,20.32,318900.0,15.2506,15.2581,15.1906,15.2281,318900.0
2012-08-15 15:00:00,20.32,20.33,20.19,20.19,421200.0,15.2281,15.2356,15.1307,15.1307,421200.0
2012-08-15 15:30:00,20.18,20.26,20.1,20.13,1699000.0,15.1232,15.1831,15.0632,15.0857,1699000.0
2012-08-16 09:30:00,20.12,20.52,20.12,20.49,859000.0,15.0782,15.378,15.0782,15.3555,859000.0
2012-08-16 10:00:00,20.48,20.76,20.45,20.76,1323800.0,15.348,15.5578,15.3255,15.5578,1323800.0
2012-08-16 10:30:00,20.76,20.91,20.76,20.82,1034600.0,15.5578,15.6703,15.5578,15.6028,1034600.0
2012-08-16 11:00:00,20.83,20.98,20.8,20.96,864100.0,15.6103,15.7227,15.5878,15.7077,864100.0
2012-08-16 11:30:00,20.96,20.99,20.93,20.97,428600.0,15.7077,15.7302,15.6852,15.7152,428600.0
2012-08-16 12:00:00,20.97,21.02,20.94,20.99,986700.0,15.7152,15.7527,15.6927,15.7302,986700.0
2012-08-16 12:30:00,21.0,21.06,20.94,21.03,978500.0,15.7377,15.7827,15.6927,15.7602,978500.0
2012-08-16 13:00:00,21.04,21.31,21.03,21.3,1084100.0,15.7677,15.97,15.7602,15.9625,1084100.0
2012-08-16 13:30:00,21.3,21.37,21.25,21.3,1332400.0,15.9625,16.015,15.9251,15.9625,1332400.0
2012-08-16 14:00:00,21.3,21.39,21.24,21.36,832200.0,15.9625,16.03,15.9176,16.0075,832200.0
2012-08-16 14:30:00,21.36,21.46,21.31,21.33,817800.0,16.0075,16.0824,15.97,15.985,817800.0
2012-08-16 15:00:00,21.33,21.36,21.27,21.32,757600.0,15.985,16.0075,15.94,15.9775,757600.0
2012-08-16 15:30:00,21.32,21.37,21.23,21.32,2363200.0,15.9775,16.015,15.9101,15.9775,2363200.0
2012-08-17 09:30:00,21.35,22.14,21.34,21.9,4082500.0,16.0,16.592,15.9925,16.4122,4082500.0
2012-08-17 10:00:00,21.9,22.05,21.84,21.99,3626000.0,16.4122,16.5246,16.3672,16.4796,3626000.0
2012-08-17 10:30:00,21.99,22.03,21.78,21.95,2695600.0,16.4796,16.5096,16.3222,16.4496,2695600.0
2012-08-17 11:00:00,21.95,21.98,21.89,21.96,634600.0,16.4496,16.4721,16.4047,16.4571,634600.0
2012-08-17 11:30:00,21.95,21.95,21.83,21.9,573700.0,16.4496,16.4496,16.3597,16.4122,573700.0
2012-08-17 12:00:00,21.89,21.98,21.86,21.88,462600.0,16.4047,16.4721,16.3822,16.3972,462600.0
2012-08-17 12:30:00,21.88,21.95,21.87,21.92,429500.0,16.3972,16.4496,16.3897,16.4272,429500.0
2012-08-17 13:00:00,21.92,21.97,21.92,21.96,317500.0,16.4272,16.4646,16.4272,16.4571,317500.0
2012-08-17 13:30:00,21.96,21.98,21.92,21.98,330100.0,16.4571,16.4721,16.4272,16.4721,330100.0
2012-08-17 14:00:00,21.98,22.09,21.94,22.09,535900.0,16.4721,16.5546,16.4422,16.5546,535900.0
2012-08-17 14:30:00,22.08,22.13,22.04,22.06,734300.0,16.5471,16.5845,16.5171,16.5321,734300.0
2012-08-17 15:00:00,22.06,22.11,21.98,22.02,874600.0,16.5321,16.5696,16.4721,16.5021,874600.0
2012-08-17 15:30:00,22.02,22.07,21.98,22.02,1992500.0,16.5021,16.5396,16.4721,16.5021,1992500.0
2012-08-20 09:30:00,21.75,22.02,21.75,21.86,884800.0,16.2998,16.5021,16.2998,16.3822,884800.0
2012-08-20 10:00:00,21.86,21.9,21.71,21.79,575100.0,16.3822,16.4122,16.2698,16.3297,575100.0
2012-08-20 10:30:00,21.79,21.8,21.68,21.71,590100.0,16.3297,16.3372,16.2473,16.2698,590100.0
2012-08-20 11:00:00,21.71,21.8,21.69,21.69,523600.0,16.2698,16.3372,16.2548,16.2548,523600.0
2012-08-20 11:30:00,21.69,21.79,21.66,21.76,291300.0,16.2548,16.3297,16.2323,16.3073,291300.0
2012-08-20 12:00:00,21.77,21.8,21.75,21.8,181100.0,16.3148,16.3372,16.2998,16.3372,181100.0
2012-08-20 12:30:00,21.8,21.86,21.76,21.79,276200.0,16.3372,16.3822,16.3073,16.3297,276200.0
2012-08-20 13:00:00,21.8,21.86,21.76,21.78,233100.0,16.3372,16.3822,16.3073,16.3222,233100.0
2012-08-20 13:30:00,21.78,21.79,21.71,21.77,262600.0,16.3222,16.3297,16.2698,16.3148,262600.0
2012-08-20 14:00:00,21.77,21.81,21.75,21.8,303700.0,16.3148,16.3447,16.2998,16.3372,303700.0
2012-08-20 14:30:00,21.8,21.86,21.8,21.85,540200.0,16.3372,16.3822,16.3372,16.3747,540200.0
2012-08-20 15:00:00,21.85,21.85,21.75,21.78,638300.0,16.3747,16.3747,16.2998,16.3222,638300.0
2012-08-20 15:30:00,21.79,21.9,21.78,21.87,1068900.0,16.3297,16.4122,16.3222,16.3897,1068900.0
2012-08-21 09:30:00,21.95,22.01,21.52,21.79,1265700.0,16.4496,16.4946,16.1274,16.3297,1265700.0
2012-08-21 10:00:00,21.8,21.87,21.79,21.84,472700.0,16.3372,16.3897,16.3297,16.3672,472700.0
2012-08-21 10:30:00,21.85,22.02,21.81,22.02,627300.0,16.3747,16.5021,16.3447,16.5021,627300.0
2012-08-21 11:00:00,22.02,22.07,21.85,21.88,569600.0,16.5021,16.5396,16.3747,16.3972,569600.0
2012-08-21 11:30:00,21.88,21.93,21.81,21.91,314700.0,16.3972,16.4347,16.3447,16.4197,314700.0
2012-08-21 12:00:00,21.91,21.91,21.8,21.81,257100.0,16.4197,16.4197,16.3372,16.3447,257100.0
2012-08-21 12:30:00,21.81,21.85,21.74,21.75,330900.0,16.3447,16.3747,16.2923,16.2998,330900.0
2012-08-21 13:00:00,21.76,21.77,21.63,21.71,410400.0,16.3073,16.3148,16.2098,16.2698,410400.0
2012-08-21 13:30:00,21.71,21.74,21.64,21.66,249800.0,16.2698,16.2923,16.2173,16.2323,249800.0
2012-08-21 14:00:00,21.66,21.73,21.64,21.66,298600.0,16.2323,16.2848,16.2173,16.2323,298600.0
2012-08-21 14:30:00,21.66,21.75,21.66,21.72,363700.0,16.2323,16.2998,16.2323,16.2773,363700.0
2012-08-21 15:00:00,21.73,21.73,21.64,21.64,442100.0,16.2848,16.2848,16.2173,16.2173,442100.0
2012-08-21 15:30:00,21.64,21.71,21.62,21.64,676300.0,16.2173,16.2698,16.2023,16.2173,676300.0
2012-08-22 09:30:00,21.58,21.67,21.41,21.45,595800.0,16.1724,16.2398,16.045,16.0749,595800.0
2012-08-22 10:00:00,21.44,21.54,21.39,21.51,251300.0,16.0674,16.1424,16.03,16.1199,251300.0
2012-08-22 10:30:00,21.52,21.55,21.39,21.4,182100.0,16.1274,16.1499,16.03,16.0375,182100.0
2012-08-22 11:00:00,21.4,21.41,21.25,21.27,379100.0,16.0375,16.045,15.9251,15.94,379100.0
2012-08-22 11:30:00,21.27,21.32,21.19,21.31,377200.0,15.94,15.9775,15.8801,15.97,377200.0
2012-08-22 12:00:00,21.32,21.34,21.24,21.28,178900.0,15.9775,15.9925,15.9176,15.9475,178900.0
2012-08-22 12:30:00,21.28,21.28,21.14,21.17,324000.0,15.9475,15.9475,15.8426,15.8651,324000.0
2012-08-22 13:00:00,21.17,21.32,21.17,21.31,366000.0,15.8651,15.9775,15.8651,15.97,366000.0
2012-08-22 13:30:00,21.32,21.32,21.27,21.28,225400.0,15.9775,15.9775,15.94,15.9475,225400.0
2012-08-22 14:00:00,21.29,21.46,21.29,21.43,865300.0,15.955,16.0824,15.955,16.06,865300.0
2012-08-22 14:30:00,21.43,21.56,21.38,21.55,527600.0,16.06,16.1574,16.0225,16.1499,527600.0
2012-08-22 15:00:00,21.54,21.6,21.5,21.52,587900.0,16.1424,16.1874,16.1124,16.1274,587900.0
2012-08-22 15:30:00,21.51,21.75,21.5,21.72,1996900.0,16.1199,16.2998,16.1124,16.2773,1996900.0
2012-08-23 09:30:00,21.61,21.61,21.31,21.35,894500.0,16.1948,16.1948,15.97,16.0,894500.0
2012-08-23 10:00:00,21.35,21.44,21.34,21.41,473000.0,16.0,16.0674,15.9925,16.045,473000.0
2012-08-23 10:30:00,21.41,21.56,21.38,21.46,503300.0,16.045,16.1574,16.0225,16.0824,503300.0
2012-08-23 11:00:00,21.48,21.49,21.4,21.48,295500.0,16.0974,16.1049,16.0375,16.0974,295500.0
2012-08-23 11:30:00,21.47,21.48,21.44,21.47,173500.0,16.0899,16.0974,16.0674,16.0899,173500.0
2012-08-23 12:00:00,21.47,21.47,21.39,21.45,291000.0,16.0899,16.0899,16.03,16.0749,291000.0
2012-08-23 12:30:00,21.46,21.46,21.38,21.41,222500.0,16.0824,16.0824,16.0225,16.045,222500.0
2012-08-23 13:00:00,21.41,21.42,21.23,21.26,1138200.0,16.045,16.0525,15.9101,15.9326,1138200.0
2012-08-23 13:30:00,21.27,21.33,21.25,21.28,270600.0,15.94,15.985,15.9251,15.9475,270600.0
2012-08-23 14:00:00,21.28,21.28,21.23,21.26,283600.0,15.9475,15.9475,15.9101,15.9326,283600.0
2012-08-23 14:30:00,21.26,21.39,21.26,21.3,557400.0,15.9326,16.03,15.9326,15.9625,557400.0
2012-08-23 15:00:00,21.3,21.33,21.25,21.3,807500.0,15.9625,15.985,15.9251,15.9625,807500.0
2012-08-23 15:30:00,21.3,21.34,21.27,21.33,1955600.0,15.9625,15.9925,15.94,15.985,1955600.0
2012-08-24 09:30:00,21.21,21.36,21.1,21.12,478400.0,15.8951,16.0075,15.8126,15.8276,478400.0
2012-08-24 10:00:00,21.11,21.17,21.07,21.11,322000.0,15.8201,15.8651,15.7902,15.8201,322000.0
2012-08-24 10:30:00,21.11,21.23,21.09,21.15,510200.0,15.8201,15.9101,15.8051,15.8501,510200.0
2012-08-24 11:00:00,21.15,21.34,21.15,21.29,312500.0,15.8501,15.9925,15.8501,15.955,312500.0
2012-08-24 11:30:00,21.29,21.29,21.16,21.18,411400.0,15.955,15.955,15.8576,15.8726,411400.0
2012-08-24 12:00:00,21.18,21.22,21.17,21.19,115400.0,15.8726,15.9026,15.8651,15.8801,115400.0
2012-08-24 12:30:00,21.19,21.23,21.15,21.22,250900.0,15.8801,15.9101,15.8501,15.9026,250900.0
2012-08-24 13:00:00,21.22,21.25,21.18,21.21,342000.0,15.9026,15.9251,15.8726,15.8951,342000.0
2012-08-24 13:30:00,21.21,21.3,21.21,21.25,300700.0,15.8951,15.9625,15.8951,15.9251,300700.0
2012-08-24 14:00:00,21.25,21.29,21.22,21.22,365100.0,15.9251,15.955,15.9026,15.9026,365100.0
2012-08-24 14:30:00,21.22,21.25,21.16,21.2,706300.0,15.9026,15.9251,15.8576,15.8876,706300.0
2012-08-24 15:00:00,21.2,21.23,21.18,21.21,467800.0,15.8876,15.9101,15.8726,15.8951,467800.0
2012-08-24 15:30:00,21.21,21.25,21.17,21.18,686200.0,15.8951,15.9251,15.8651,15.8726,686200.0
2012-08-27 09:30:00,21.2,21.27,21.0,21.09,627500.0,15.8876,15.94,15.7377,15.8051,627500.0
2012-08-27 10:00:00,21.09,21.09,21.01,21.08,372900.0,15.8051,15.8051,15.7452,15.7977,372900.0
2012-08-27 10:30:00,21.08,21.16,21.07,21.14,174100.0,15.7977,15.8576,15.7902,15.8426,174100.0
2012-08-27 11:00:00,21.12,21.31,21.12,21.3,413900.0,15.8276,15.97,15.8276,15.9625,413900.0
2012-08-27 11:30:00,21.31,21.37,21.25,21.26,343100.0,15.97,16.015,15.9251,15.9326,343100.0
2012-08-27 12:00:00,21.26,21.29,21.17,21.2,210900.0,15.9326,15.955,15.8651,15.8876,210900.0
2012-08-27 12:30:00,21.19,21.25,21.17,21.18,355700.0,15.8801,15.9251,15.8651,15.8726,355700.0
2012-08-27 13:00:00,21.19,21.25,21.18,21.24,320400.0,15.8801,15.9251,15.8726,15.9176,320400.0
2012-08-27 13:30:00,21.24,21.3,21.2,21.29,485300.0,15.9176,15.9625,15.8876,15.955,485300.0
2012-08-27 14:00:00,21.29,21.31,21.22,21.28,521400.0,15.955,15.97,15.9026,15.9475,521400.0
2012-08-27 14:30:00,21.29,21.35,21.26,21.27,401300.0,15.955,16.0,15.9326,15.94,401300.0
2012-08-27 15:00:00,21.28,21.34,21.23,21.24,542400.0,15.9475,15.9925,15.9101,15.9176,542400.0
2012-08-27 15:30:00,21.23,21.27,21.17,21.23,879200.0,15.9101,15.94,15.8651,15.9101,879200.0
2012-08-28 09:30:00,21.0,21.15,21.0,21.03,561900.0,15.7377,15.8501,15.7377,15.7602,561900.0
2012-08-28 10:00:00,21.01,21.14,21.0,21.11,582600.0,15.7452,15.8426,15.7377,15.8201,582600.0
2012-08-28 10:30:00,21.11,21.25,21.1,21.11,695100.0,15.8201,15.9251,15.8126,15.8201,695100.0
2012-08-28 11:00:00,21.12,21.12,21.05,21.07,260200.0,15.8276,15.8276,15.7752,15.7902,260200.0
2012-08-28 11:30:00,21.07,21.07,21.01,21.04,309100.0,15.7902,15.7902,15.7452,15.7677,309100.0
2012-08-28 12:00:00,21.04,21.07,21.02,21.03,384000.0,15.7677,15.7902,15.7527,15.7602,384000.0
2012-08-28 12:30:00,21.03,21.06,21.02,21.05,220400.0,15.7602,15.7827,15.7527,15.7752,220400.0
2012-08-28 13:00:00,21.04,21.05,21.0,21.01,281300.0,15.7677,15.7752,15.7377,15.7452,281300.0
2012-08-28 13:30:00,21.01,21.04,21.0,21.0,335300.0,15.7452,15.7677,15.7377,15.7377,335300.0
2012-08-28 14:00:00,21.0,21.04,21.0,21.03,259500.0,15.7377,15.7677,15.7377,15.7602,259500.0
2012-08-28 14:30:00,21.04,21.04,20.99,21.0,300100.0,15.7677,15.7677,15.7302,15.7377,300100.0
2012-08-28 15:00:00,21.0,21.03,20.95,20.96,567900.0,15.7377,15.7602,15.7002,15.7077,567900.0
2012-08-28 15:30:00,20.96,21.01,20.91,20.94,801900.0,15.7077,15.7452,15.6703,15.6927,801900.0
2012-08-29 09:30:00,20.9,21.64,20.86,21.32,3631000.0,15.6628,16.2173,15.6328,15.9775,3631000.0
2012-08-29 10:00:00,21.32,21.45,21.26,21.27,610500.0,15.9775,16.0749,15.9326,15.94,610500.0
2012-08-29 10:30:00,21.27,21.37,21.12,21.15,537700.0,15.94,16.015,15.8276,15.8501,537700.0
2012-08-29 11:00:00,21.15,21.15,21.03,21.03,371500.0,15.8501,15.8501,15.7602,15.7602,371500.0
2012-08-29 11:30:00,21.03,21.14,21.03,21.13,333400.0,15.7602,15.8426,15.7602,15.8351,333400.0
2012-08-29 12:00:00,21.13,21.16,21.13,21.15,186300.0,15.8351,15.8576,15.8351,15.8501,186300.0
2012-08-29 12:30:00,21.15,21.24,21.12,21.22,338900.0,15.8501,15.9176,15.8276,15.9026,338900.0
2012-08-29 13:00:00,21.23,21.24,21.18,21.22,311600.0,15.9101,15.9176,15.8726,15.9026,311600.0
2012-08-29 13:30:00,21.22,21.32,21.22,21.3,472400.0,15.9026,15.9775,15.9026,15.9625,472400.0
2012-08-29 14:00:00,21.29,21.37,21.29,21.37,242600.0,15.955,16.015,15.955,16.015,242600.0
2012-08-29 14:30:00,21.36,21.4,21.34,21.34,487200.0,16.0075,16.0375,15.9925,15.9925,487200.0
2012-08-29 15:00:00,21.34,21.35,21.28,21.3,322700.0,15.9925,16.0,15.9475,15.9625,322700.0
2012-08-29 15:30:00,21.31,21.35,21.29,21.31,866900.0,15.97,16.0,15.955,15.97,866900.0
2012-08-30 09:30:00,21.25,21.26,21.11,21.18,478100.0,15.9251,15.9326,15.8201,15.8726,478100.0
2012-08-30 10:00:00,21.17,21.18,21.04,21.05,231100.0,15.8651,15.8726,15.7677,15.7752,231100.0
2012-08-30 10:30:00,21.05,21.1,21.02,21.05,294900.0,15.7752,15.8126,15.7527,15.7752,294900.0
2012-08-30 11:00:00,21.05,21.14,21.04,21.11,382700.0,15.7752,15.8426,15.7677,15.8201,382700.0
2012-08-30 11:30:00,21.11,21.15,21.09,21.1,453000.0,15.8201,15.8501,15.8051,15.8126,453000.0
2012-08-30 12:00:00,21.1,21.11,21.1,21.1,244900.0,15.8126,15.8201,15.8126,15.8126,244900.0
2012-08-30 12:30:00,21.1,21.18,21.1,21.17,190400.0,15.8126,15.8726,15.8126,15.8651,190400.0
2012-08-30 13:00:00,21.17,21.18,21.1,21.12,151500.0,15.8651,15.8726,15.8126,15.8276,151500.0
2012-08-30 13:30:00,21.12,21.14,21.1,21.11,222200.0,15.8276,15.8426,15.8126,15.8201,222200.0
2012-08-30 14:00:00,21.12,21.15,21.11,21.12,155500.0,15.8276,15.8501,15.8201,15.8276,155500.0
2012-08-30 14:30:00,21.12,21.13,21.11,21.13,187300.0,15.8276,15.8351,15.8201,15.8351,187300.0
2012-08-30 15:00:00,21.13,21.17,21.12,21.14,190500.0,15.8351,15.8651,15.8276,15.8426,190500.0
2012-08-30 15:30:00,21.15,21.19,21.11,21.13,517400.0,15.8501,15.8801,15.8201,15.8351,517400.0
2012-08-31 09:30:00,21.3,21.38,21.15,21.26,417100.0,15.9625,16.0225,15.8501,15.9326,417100.0
2012-08-31 10:00:00,21.25,21.32,21.11,21.27,359400.0,15.9251,15.9775,15.8201,15.94,359400.0
2012-08-31 10:30:00,21.26,21.34,21.22,21.31,259600.0,15.9326,15.9925,15.9026,15.97,259600.0
2012-08-31 11:00:00,21.32,21.36,21.3,21.32,293700.0,15.9775,16.0075,15.9625,15.9775,293700.0
2012-08-31 11:30:00,21.3,21.35,21.3,21.32,295900.0,15.9625,16.0,15.9625,15.9775,295900.0
2012-08-31 12:00:00,21.32,21.36,21.28,21.3,366500.0,15.9775,16.0075,15.9475,15.9625,366500.0
2012-08-31 12:30:00,21.31,21.33,21.28,21.3,219200.0,15.97,15.985,15.9475,15.9625,219200.0
2012-08-31 13:00:00,21.3,21.32,21.28,21.32,469800.0,15.9625,15.9775,15.9475,15.9775,469800.0
2012-08-31 13:30:00,21.31,21.39,21.29,21.37,243800.0,15.97,16.03,15.955,16.015,243800.0
2012-08-31 14:00:00,21.36,21.48,21.34,21.46,460300.0,16.0075,16.0974,15.9925,16.0824,460300.0
2012-08-31 14:30:00,21.45,21.46,21.43,21.44,299600.0,16.0749,16.0824,16.06,16.0674,299600.0
2012-08-31 15:00:00,21.43,21.44,21.32,21.37,422000.0,16.06,16.0674,15.9775,16.015,422000.0
2012-08-31 15:30:00,21.38,21.38,21.29,21.36,1065000.0,16.0225,16.0225,15.955,16.0075,1065000.0
2012-09-04 09:30:00,21.25,21.4,21.02,21.24,1220400.0,15.9251,16.0375,15.7527,15.9176,1220400.0
2012-09-04 10:00:00,21.24,21.5,21.14,21.26,1401700.0,15.9176,16.1124,15.8426,15.9326,1401700.0
2012-09-04 10:30:00,21.25,21.32,21.2,21.23,419100.0,15.9251,15.9775,15.8876,15.9101,419100.0
2012-09-04 11:00:00,21.23,21.29,21.2,21.25,308600.0,15.9101,15.955,15.8876,15.9251,308600.0
2012-09-04 11:30:00,21.25,21.31,21.2,21.21,349300.0,15.9251,15.97,15.8876,15.8951,349300.0
2012-09-04 12:00:00,21.22,21.23,21.14,21.18,287200.0,15.9026,15.9101,15.8426,15.8726,287200.0
2012-09-04 12:30:00,21.18,21.2,21.14,21.17,300100.0,15.8726,15.8876,15.8426,15.8651,300100.0
2012-09-04 13:00:00,21.17,21.19,21.15,21.15,183100.0,15.8651,15.8801,15.8501,15.8501,183100.0
2012-09-04 13:30:00,21.16,21.19,21.15,21.16,226200.0,15.8576,15.8801,15.8501,15.8576,226200.0
2012-09-04 14:00:00,21.17,21.3,21.14,21.28,404200.0,15.8651,15.9625,15.8426,15.9475,404200.0
2012-09-04 14:30:00,21.29,21.48,21.28,21.37,558400.0,15.955,16.0974,15.9475,16.015,558400.0
2012-09-04 15:00:00,21.38,21.38,21.27,21.31,320900.0,16.0225,16.0225,15.94,15.97,320900.0
2012-09-04 15:30:00,21.31,21.36,21.27,21.33,1180900.0,15.97,16.0075,15.94,15.985,1180900.0
2012-09-05 09:30:00,21.22,21.3,21.02,21.14,1061800.0,15.9026,15.9625,15.7527,15.8426,1061800.0
2012-09-05 10:00:00,21.15,21.35,21.14,21.35,668600.0,15.8501,16.0,15.8426,16.0,668600.0
2012-09-05 10:30:00,21.35,21.41,21.34,21.36,461800.0,16.0,16.045,15.9925,16.0075,461800.0
2012-09-05 11:00:00,21.36,21.66,21.34,21.64,1040000.0,16.0075,16.2323,15.9925,16.2173,1040000.0
2012-09-05 11:30:00,21.63,21.76,21.61,21.65,773800.0,16.2098,16.3073,16.1948,16.2248,773800.0
2012-09-05 12:00:00,21.65,21.67,21.62,21.63,138500.0,16.2248,16.2398,16.2023,16.2098,138500.0
2012-09-05 12:30:00,21.64,21.7,21.64,21.67,148700.0,16.2173,16.2623,16.2173,16.2398,148700.0
2012-09-05 13:00:00,21.67,21.68,21.62,21.65,178000.0,16.2398,16.2473,16.2023,16.2248,178000.0
2012-09-05 13:30:00,21.65,21.65,21.55,21.64,308900.0,16.2248,16.2248,16.1499,16.2173,308900.0
2012-09-05 14:00:00,21.64,21.68,21.6,21.68,231800.0,16.2173,16.2473,16.1874,16.2473,231800.0
2012-09-05 14:30:00,21.68,21.72,21.67,21.7,426600.0,16.2473,16.2773,16.2398,16.2623,426600.0
2012-09-05 15:00:00,21.69,21.71,21.67,21.7,506300.0,16.2548,16.2698,16.2398,16.2623,506300.0
2012-09-05 15:30:00,21.7,21.76,21.68,21.76,1500800.0,16.2623,16.3073,16.2473,16.3073,1500800.0
2012-09-06 09:30:00,21.79,22.2,21.75,22.15,1255700.0,16.3297,16.637,16.2998,16.5995,1255700.0
2012-09-06 10:00:00,22.15,22.27,22.15,22.25,1662300.0,16.5995,16.6895,16.5995,16.6745,1662300.0
2012-09-06 10:30:00,22.26,22.49,22.26,22.45,978800.0,16.682,16.8543,16.682,16.8244,978800.0
2012-09-06 11:00:00,22.45,22.6,22.45,22.51,1105300.0,16.8244,16.9368,16.8244,16.8693,1105300.0
2012-09-06 11:30:00,22.5,22.62,22.46,22.61,917900.0,16.8618,16.9518,16.8318,16.9443,917900.0
2012-09-06 12:00:00,22.61,22.7,22.61,22.68,586800.0,16.9443,17.0117,16.9443,16.9967,586800.0
2012-09-06 12:30:00,22.69,22.73,22.65,22.71,643300.0,17.0042,17.0342,16.9742,17.0192,643300.0
2012-09-06 13:00:00,22.72,22.73,22.61,22.62,614400.0,17.0267,17.0342,16.9443,16.9518,614400.0
2012-09-06 13:30:00,22.62,22.62,22.51,22.51,737900.0,16.9518,16.9518,16.8693,16.8693,737900.0
2012-09-06 14:00:00,22.52,22.54,22.47,22.54,762700.0,16.8768,16.8918,16.8393,16.8918,762700.0
2012-09-06 14:30:00,22.54,22.55,22.46,22.51,536000.0,16.8918,16.8993,16.8318,16.8693,536000.0
2012-09-06 15:00:00,22.5,22.55,22.48,22.48,472800.0,16.8618,16.8993,16.8468,16.8468,472800.0
2012-09-06 15:30:00,22.48,22.55,22.42,22.46,1550500.0,16.8468,16.8993,16.8019,16.8318,1550500.0
2012-09-07 09:30:00,22.55,23.03,22.54,22.97,1602100.0,16.8993,17.259,16.8918,17.214,1602100.0
2012-09-07 10:00:00,22.97,23.01,22.78,22.96,1156200.0,17.214,17.244,17.0717,17.2066,1156200.0
2012-09-07 10:30:00,22.95,23.27,22.92,23.18,1085400.0,17.1991,17.4389,17.1766,17.3714,1085400.0
2012-09-07 11:00:00,23.18,23.19,23.12,23.15,660800.0,17.3714,17.3789,17.3265,17.3489,660800.0
2012-09-07 11:30:00,23.16,23.19,23.13,23.17,325400.0,17.3564,17.3789,17.334,17.3639,325400.0
2012-09-07 12:00:00,23.17,23.27,23.16,23.24,652200.0,17.3639,17.4389,17.3564,17.4164,652200.0
2012-09-07 12:30:00,23.24,23.31,23.22,23.22,460900.0,17.4164,17.4688,17.4014,17.4014,460900.0
2012-09-07 13:00:00,23.22,23.34,23.2,23.2,401100.0,17.4014,17.4913,17.3864,17.3864,401100.0
2012-09-07 13:30:00,23.2,23.22,23.09,23.15,1112000.0,17.3864,17.4014,17.304,17.3489,1112000.0
2012-09-07 14:00:00,23.16,23.24,23.15,23.21,389100.0,17.3564,17.4164,17.3489,17.3939,389100.0
2012-09-07 14:30:00,23.2,23.27,23.2,23.25,485900.0,17.3864,17.4389,17.3864,17.4239,485900.0
2012-09-07 15:00:00,23.24,23.33,23.16,23.3,1271800.0,17.4164,17.4838,17.3564,17.4614,1271800.0
2012-09-07 15:30:00,23.29,23.42,23.22,23.37,2803600.0,17.4539,17.5513,17.4014,17.5138,2803600.0
2012-09-10 09:30:00,23.32,23.42,23.08,23.2,1368600.0,17.4763,17.5513,17.2965,17.3864,1368600.0
2012-09-10 10:00:00,23.2,23.36,23.19,23.35,708900.0,17.3864,17.5063,17.3789,17.4988,708900.0
2012-09-10 10:30:00,23.34,23.36,23.23,23.24,398300.0,17.4913,17.5063,17.4089,17.4164,398300.0
2012-09-10 11:00:00,23.23,23.28,23.22,23.26,366800.0,17.4089,17.4464,17.4014,17.4314,366800.0
2012-09-10 11:30:00,23.26,23.29,23.25,23.27,294100.0,17.4314,17.4539,17.4239,17.4389,294100.0
2012-09-10 12:00:00,23.28,23.3,23.17,23.18,422500.0,17.4464,17.4614,17.3639,17.3714,422500.0
2012-09-10 12:30:00,23.19,23.21,23.17,23.2,431300.0,17.3789,17.3939,17.3639,17.3864,431300.0
2012-09-10 13:00:00,23.21,23.26,23.18,23.2,302400.0,17.3939,17.4314,17.3714,17.3864,302400.0
2012-09-10 13:30:00,23.2,23.29,23.16,23.17,747100.0,17.3864,17.4539,17.3564,17.3639,747100.0
2012-09-10 14:00:00,23.17,23.23,23.15,23.16,529800.0,17.3639,17.4089,17.3489,17.3564,529800.0
2012-09-10 14:30:00,23.15,23.17,23.07,23.07,361700.0,17.3489,17.3639,17.289,17.289,361700.0
2012-09-10 15:00:00,23.07,23.1,22.98,22.99,681600.0,17.289,17.3115,17.2215,17.229,681600.0
2012-09-10 15:30:00,22.99,23.02,22.94,22.98,1264000.0,17.229,17.2515,17.1916,17.2215,1264000.0
2012-09-11 09:30:00,22.98,23.23,22.95,23.2,417200.0,17.2215,17.4089,17.1991,17.3864,417200.0
2012-09-11 10:00:00,23.21,23.25,23.12,23.16,305500.0,17.3939,17.4239,17.3265,17.3564,305500.0
2012-09-11 10:30:00,23.16,23.22,23.15,23.19,173000.0,17.3564,17.4014,17.3489,17.3789,173000.0
2012-09-11 11:00:00,23.19,23.25,23.18,23.25,407000.0,17.3789,17.4239,17.3714,17.4239,407000.0
2012-09-11 11:30:00,23.25,23.25,23.17,23.21,289200.0,17.4239,17.4239,17.3639,17.3939,289200.0
2012-09-11 12:00:00,23.2,23.23,23.19,23.21,367200.0,17.3864,17.4089,17.3789,17.3939,367200.0
2012-09-11 12:30:00,23.2,23.21,23.17,23.17,218900.0,17.3864,17.3939,17.3639,17.3639,218900.0
2012-09-11 13:00:00,23.17,23.19,23.14,23.14,253600.0,17.3639,17.3789,17.3414,17.3414,253600.0
2012-09-11 13:30:00,23.15,23.17,23.12,23.12,207100.0,17.3489,17.3639,17.3265,17.3265,207100.0
2012-09-11 14:00:00,23.12,23.14,23.03,23.09,319700.0,17.3265,17.3414,17.259,17.304,319700.0
2012-09-11 14:30:00,23.1,23.12,22.98,22.98,529700.0,17.3115,17.3265,17.2215,17.2215,529700.0
2012-09-11 15:00:00,22.98,23.0,22.89,22.9,600100.0,17.2215,17.2365,17.1541,17.1616,600100.0
2012-09-11 15:30:00,22.89,22.98,22.88,22.96,1077800.0,17.1541,17.2215,17.1466,17.2066,1077800.0
2012-09-12 09:30:00,23.13,23.3,23.12,23.29,446800.0,17.334,17.4614,17.3265,17.4539,446800.0
2012-09-12 10:00:00,23.29,23.33,23.23,23.26,434400.0,17.4539,17.4838,17.4089,17.4314,434400.0
2012-09-12 10:30:00,23.25,23.26,23.05,23.2,412000.0,17.4239,17.4314,17.274,17.3864,412000.0
2012-09-12 11:00:00,23.21,23.25,23.17,23.17,180700.0,17.3939,17.4239,17.3639,17.3639,180700.0
2012-09-12 11:30:00,23.18,23.23,23.15,23.17,149400.0,17.3714,17.4089,17.3489,17.3639,149400.0
2012-09-12 12:00:00,23.17,23.2,23.07,23.11,177700.0,17.3639,17.3864,17.289,17.319,177700.0
2012-09-12 12:30:00,23.11,23.13,23.08,23.1,315200.0,17.319,17.334,17.2965,17.3115,315200.0
2012-09-12 13:00:00,23.1,23.24,23.08,23.19,546400.0,17.3115,17.4164,17.2965,17.3789,546400.0
2012-09-12 13:30:00,23.19,23.19,23.12,23.18,175100.0,17.3789,17.3789,17.3265,17.3714,175100.0
2012-09-12 14:00:00,23.18,23.23,23.14,23.18,247300.0,17.3714,17.4089,17.3414,17.3714,247300.0
2012-09-12 14:30:00,23.18,23.23,23.13,23.19,407300.0,17.3714,17.4089,17.334,17.3789,407300.0
2012-09-12 15:00:00,23.2,23.2,23.05,23.09,446200.0,17.3864,17.3864,17.274,17.304,446200.0
2012-09-12 15:30:00,23.09,23.15,23.06,23.13,746400.0,17.304,17.3489,17.2815,17.334,746400.0
2012-09-13 09:30:00,23.05,23.11,22.82,22.9,830400.0,17.274,17.319,17.1016,17.1616,830400.0
2012-09-13 10:00:00,22.89,23.08,22.89,22.93,417900.0,17.1541,17.2965,17.1541,17.1841,417900.0
2012-09-13 10:30:00,22.94,22.99,22.92,22.95,153500.0,17.1916,17.229,17.1766,17.1991,153500.0
2012-09-13 11:00:00,22.95,22.96,22.83,22.86,303900.0,17.1991,17.2066,17.1091,17.1316,303900.0
2012-09-13 11:30:00,22.86,22.92,22.85,22.89,244300.0,17.1316,17.1766,17.1241,17.1541,244300.0
2012-09-13 12:00:00,22.9,22.92,22.86,22.9,219600.0,17.1616,17.1766,17.1316,17.1616,219600.0
2012-09-13 12:30:00,22.9,23.15,22.88,23.15,863800.0,17.1616,17.3489,17.1466,17.3489,863800.0
2012-09-13 13:00:00,23.15,23.41,23.15,23.39,734600.0,17.3489,17.5438,17.3489,17.5288,734600.0
2012-09-13 13:30:00,23.4,23.4,23.33,23.4,638300.0,17.5363,17.5363,17.4838,17.5363,638300.0
2012-09-13 14:00:00,23.39,23.64,23.38,23.63,865700.0,17.5288,17.7162,17.5213,17.7087,865700.0
2012-09-13 14:30:00,23.62,23.68,23.57,23.63,1093300.0,17.7012,17.7461,17.6637,17.7087,1093300.0
2012-09-13 15:00:00,23.63,23.68,23.55,23.61,987100.0,17.7087,17.7461,17.6487,17.6937,987100.0
2012-09-13 15:30:00,23.61,23.67,23.47,23.55,1598900.0,17.6937,17.7386,17.5888,17.6487,1598900.0
2012-09-14 09:30:00,23.63,24.0,23.63,23.89,1444400.0,17.7087,17.9859,17.7087,17.9035,1444400.0
2012-09-14 10:00:00,23.9,24.18,23.89,24.16,1271500.0,17.911,18.1208,17.9035,18.1059,1271500.0
2012-09-14 10:30:00,24.17,24.18,24.02,24.07,723300.0,18.1133,18.1208,18.0009,18.0384,723300.0
2012-09-14 11:00:00,24.07,24.17,24.07,24.13,613500.0,18.0384,18.1133,18.0384,18.0834,613500.0
2012-09-14 11:30:00,24.12,24.18,23.99,24.03,467600.0,18.0759,18.1208,17.9785,18.0084,467600.0
2012-09-14 12:00:00,24.03,24.09,23.91,24.05,479500.0,18.0084,18.0534,17.9185,18.0234,479500.0
2012-09-14 12:30:00,24.06,24.15,24.05,24.15,403000.0,18.0309,18.0984,18.0234,18.0984,403000.0
2012-09-14 13:00:00,24.15,24.16,24.06,24.08,1560000.0,18.0984,18.1059,18.0309,18.0459,1560000.0
2012-09-14 13:30:00,24.08,24.11,23.96,24.09,1064800.0,18.0459,18.0684,17.956,18.0534,1064800.0
2012-09-14 14:00:00,24.09,24.12,24.03,24.11,470300.0,18.0534,18.0759,18.0084,18.0684,470300.0
2012-09-14 14:30:00,24.12,24.14,24.07,24.14,608700.0,18.0759,18.0909,18.0384,18.0909,608700.0
2012-09-14 15:00:00,24.14,24.33,24.1,24.13,1041100.0,18.0909,18.2333,18.0609,18.0834,1041100.0
2012-09-14 15:30:00,24.12,24.13,24.06,24.13,1182400.0,18.0759,18.0834,18.0309,18.0834,1182400.0
2012-09-17 09:30:00,23.92,23.95,23.77,23.89,576400.0,17.926,17.9485,17.8136,17.9035,576400.0
2012-09-17 10:00:00,23.89,23.89,23.73,23.89,709300.0,17.9035,17.9035,17.7836,17.9035,709300.0
2012-09-17 10:30:00,23.89,23.91,23.81,23.81,261900.0,17.9035,17.9185,17.8436,17.8436,261900.0
2012-09-17 11:00:00,23.82,23.85,23.73,23.82,311100.0,17.8511,17.8735,17.7836,17.8511,311100.0
2012-09-17 11:30:00,23.82,23.87,23.8,23.81,276300.0,17.8511,17.8885,17.8361,17.8436,276300.0
2012-09-17 12:00:00,23.81,23.86,23.79,23.83,276400.0,17.8436,17.881,17.8286,17.8585,276400.0
2012-09-17 12:30:00,23.83,23.87,23.82,23.85,154000.0,17.8585,17.8885,17.8511,17.8735,154000.0
2012-09-17 13:00:00,23.85,23.91,23.85,23.88,414200.0,17.8735,17.9185,17.8735,17.896,414200.0
2012-09-17 13:30:00,23.87,23.9,23.84,23.86,224200.0,17.8885,17.911,17.866,17.881,224200.0
2012-09-17 14:00:00,23.86,23.87,23.77,23.8,342600.0,17.881,17.8885,17.8136,17.8361,342600.0
2012-09-17 14:30:00,23.8,23.84,23.77,23.78,303400.0,17.8361,17.866,17.8136,17.8211,303400.0
2012-09-17 15:00:00,23.78,23.82,23.73,23.73,304400.0,17.8211,17.8511,17.7836,17.7836,304400.0
2012-09-17 15:30:00,23.73,23.86,23.73,23.81,754300.0,17.7836,17.881,17.7836,17.8436,754300.0
2012-09-18 09:30:00,24.31,24.31,24.06,24.11,1763100.0,18.2183,18.2183,18.0309,18.0684,1763100.0
2012-09-18 10:00:00,24.12,24.26,24.12,24.16,968100.0,18.0759,18.1808,18.0759,18.1059,968100.0
2012-09-18 10:30:00,24.17,24.3,24.15,24.3,537300.0,18.1133,18.2108,18.0984,18.2108,537300.0
2012-09-18 11:00:00,24.3,24.32,24.18,24.19,1191700.0,18.2108,18.2258,18.1208,18.1283,1191700.0
2012-09-18 11:30:00,24.2,24.21,24.05,24.15,588500.0,18.1358,18.1433,18.0234,18.0984,588500.0
2012-09-18 12:00:00,24.14,24.16,24.02,24.07,540600.0,18.0909,18.1059,18.0009,18.0384,540600.0
2012-09-18 12:30:00,24.08,24.21,24.07,24.2,357500.0,18.0459,18.1433,18.0384,18.1358,357500.0
2012-09-18 13:00:00,24.2,24.21,24.14,24.15,368800.0,18.1358,18.1433,18.0909,18.0984,368800.0
2012-09-18 13:30:00,24.14,24.21,24.12,24.17,315000.0,18.0909,18.1433,18.0759,18.1133,315000.0
2012-09-18 14:00:00,24.17,24.2,24.13,24.17,410400.0,18.1133,18.1358,18.0834,18.1133,410400.0
2012-09-18 14:30:00,24.16,24.19,24.09,24.18,663800.0,18.1059,18.1283,18.0534,18.1208,663800.0
2012-09-18 15:00:00,24.17,24.26,24.17,24.26,706900.0,18.1133,18.1808,18.1133,18.1808,706900.0
2012-09-18 15:30:00,24.26,24.45,24.25,24.42,2276400.0,18.1808,18.3232,18.1733,18.3007,2276400.0
2012-09-19 09:30:00,24.36,24.96,24.31,24.93,1697500.0,18.2557,18.7054,18.2183,18.6829,1697500.0
2012-09-19 10:00:00,24.94,25.15,24.86,25.01,2603200.0,18.6904,18.8478,18.6304,18.7429,2603200.0
2012-09-19 10:30:00,25.01,25.02,24.84,24.91,2261700.0,18.7429,18.7503,18.6155,18.6679,2261700.0
2012-09-19 11:00:00,24.91,25.07,24.9,25.01,1222600.0,18.6679,18.7878,18.6604,18.7429,1222600.0
2012-09-19 11:30:00,25.01,25.05,24.99,24.99,749000.0,18.7429,18.7728,18.7279,18.7279,749000.0
2012-09-19 12:00:00,24.99,25.04,24.97,25.0,1205300.0,18.7279,18.7653,18.7129,18.7354,1205300.0
2012-09-19 12:30:00,25.0,25.03,24.95,24.99,642700.0,18.7354,18.7578,18.6979,18.7279,642700.0
2012-09-19 13:00:00,24.99,25.02,24.85,24.87,410100.0,18.7279,18.7503,18.6229,18.6379,410100.0
2012-09-19 13:30:00,24.87,24.88,24.7,24.73,652200.0,18.6379,18.6454,18.5105,18.533,652200.0
2012-09-19 14:00:00,24.73,24.9,24.72,24.88,669500.0,18.533,18.6604,18.5255,18.6454,669500.0
2012-09-19 14:30:00,24.87,24.94,24.84,24.89,652000.0,18.6379,18.6904,18.6155,18.6529,652000.0
2012-09-19 15:00:00,24.9,24.92,24.79,24.82,554400.0,18.6604,18.6754,18.578,18.6005,554400.0
2012-09-19 15:30:00,24.81,24.82,24.72,24.75,1039000.0,18.593,18.6005,18.5255,18.548,1039000.0
2012-09-20 09:30:00,24.34,24.4,23.91,24.3,1552200.0,18.2407,18.2857,17.9185,18.2108,1552200.0
2012-09-20 10:00:00,24.3,24.32,24.2,24.27,668200.0,18.2108,18.2258,18.1358,18.1883,668200.0
2012-09-20 10:30:00,24.27,24.44,24.21,24.36,594400.0,18.1883,18.3157,18.1433,18.2557,594400.0
2012-09-20 11:00:00,24.36,24.41,24.32,24.37,285600.0,18.2557,18.2932,18.2258,18.2632,285600.0
2012-09-20 11:30:00,24.37,24.54,24.37,24.53,333500.0,18.2632,18.3906,18.2632,18.3831,333500.0
2012-09-20 12:00:00,24.52,24.54,24.45,24.45,267100.0,18.3756,18.3906,18.3232,18.3232,267100.0
2012-09-20 12:30:00,24.46,24.46,24.36,24.38,306200.0,18.3307,18.3307,18.2557,18.2707,306200.0
2012-09-20 13:00:00,24.39,24.44,24.38,24.42,171300.0,18.2782,18.3157,18.2707,18.3007,171300.0
2012-09-20 13:30:00,24.43,24.45,24.38,24.4,144100.0,18.3082,18.3232,18.2707,18.2857,144100.0
2012-09-20 14:00:00,24.41,24.41,24.33,24.37,252900.0,18.2932,18.2932,18.2333,18.2632,252900.0
2012-09-20 14:30:00,24.37,24.39,24.31,24.31,335000.0,18.2632,18.2782,18.2183,18.2183,335000.0
2012-09-20 15:00:00,24.32,24.44,24.27,24.43,707200.0,18.2258,18.3157,18.1883,18.3082,707200.0
2012-09-20 15:30:00,24.43,24.47,24.36,24.42,1490000.0,18.3082,18.3382,18.2557,18.3007,1490000.0
2012-09-21 09:30:00,24.54,24.89,24.54,24.83,1262900.0,18.3906,18.6529,18.3906,18.608,1262900.0
2012-09-21 10:00:00,24.83,24.86,24.69,24.79,599200.0,18.608,18.6304,18.503,18.578,599200.0
2012-09-21 10:30:00,24.79,24.83,24.73,24.77,547000.0,18.578,18.608,18.533,18.563,547000.0
2012-09-21 11:00:00,24.76,24.8,24.57,24.58,510700.0,18.5555,18.5855,18.4131,18.4206,510700.0
2012-09-21 11:30:00,24.57,24.72,24.57,24.7,499200.0,18.4131,18.5255,18.4131,18.5105,499200.0
2012-09-21 12:00:00,24.7,24.73,24.64,24.64,322300.0,18.5105,18.533,18.4656,18.4656,322300.0
2012-09-21 12:30:00,24.65,24.69,24.57,24.6,214900.0,18.4731,18.503,18.4131,18.4356,214900.0
2012-09-21 13:00:00,24.59,24.62,24.57,24.6,348400.0,18.4281,18.4506,18.4131,18.4356,348400.0
2012-09-21 13:30:00,24.59,24.67,24.58,24.63,388900.0,18.4281,18.4881,18.4206,18.4581,388900.0
2012-09-21 14:00:00,24.63,24.67,24.5,24.52,517900.0,18.4581,18.4881,18.3607,18.3756,517900.0
2012-09-21 14:30:00,24.51,24.68,24.51,24.67,576600.0,18.3681,18.4955,18.3681,18.4881,576600.0
2012-09-21 15:00:00,24.67,24.77,24.63,24.74,1057700.0,18.4881,18.563,18.4581,18.5405,1057700.0
2012-09-21 15:30:00,24.73,24.77,24.64,24.77,2306500.0,18.533,18.563,18.4656,18.563,2306500.0
2012-09-24 09:30:00,24.51,24.68,24.29,24.48,764900.0,18.3681,18.4955,18.2033,18.3457,764900.0
2012-09-24 10:00:00,24.48,24.5,24.31,24.38,296900.0,18.3457,18.3607,18.2183,18.2707,296900.0
2012-09-24 10:30:00,24.37,24.4,24.3,24.38,420500.0,18.2632,18.2857,18.2108,18.2707,420500.0
2012-09-24 11:00:00,24.37,24.4,24.32,24.39,328400.0,18.2632,18.2857,18.2258,18.2782,328400.0
2012-09-24 11:30:00,24.4,24.46,24.29,24.31,417900.0,18.2857,18.3307,18.2033,18.2183,417900.0
2012-09-24 12:00:00,24.31,24.32,24.24,24.28,259600.0,18.2183,18.2258,18.1658,18.1958,259600.0
2012-09-24 12:30:00,24.27,24.27,24.17,24.22,342100.0,18.1883,18.1883,18.1133,18.1508,342100.0
2012-09-24 13:00:00,24.21,24.25,24.19,24.21,234300.0,18.1433,18.1733,18.1283,18.1433,234300.0
2012-09-24 13:30:00,24.22,24.23,24.12,24.16,297900.0,18.1508,18.1583,18.0759,18.1059,297900.0
2012-09-24 14:00:00,24.16,24.33,24.14,24.33,355000.0,18.1059,18.2333,18.0909,18.2333,355000.0
2012-09-24 14:30:00,24.33,24.49,24.32,24.44,345300.0,18.2333,18.3532,18.2258,18.3157,345300.0
2012-09-24 15:00:00,24.45,24.49,24.35,24.45,382800.0,18.3232,18.3532,18.2482,18.3232,382800.0
2012-09-24 15:30:00,24.45,24.46,24.35,24.37,1015600.0,18.3232,18.3307,18.2482,18.2632,1015600.0
2012-09-25 09:30:00,24.43,24.5,24.15,24.17,800700.0,18.3082,18.3607,18.0984,18.1133,800700.0
2012-09-25 10:00:00,24.18,24.32,24.18,24.24,675700.0,18.1208,18.2258,18.1208,18.1658,675700.0
2012-09-25 10:30:00,24.24,24.31,24.17,24.3,902700.0,18.1658,18.2183,18.1133,18.2108,902700.0
2012-09-25 11:00:00,24.3,24.34,24.22,24.26,148300.0,18.2108,18.2407,18.1508,18.1808,148300.0
2012-09-25 11:30:00,24.26,24.3,24.15,24.17,195800.0,18.1808,18.2108,18.0984,18.1133,195800.0
2012-09-25 12:00:00,24.17,24.19,24.06,24.09,341800.0,18.1133,18.1283,18.0309,18.0534,341800.0
2012-09-25 12:30:00,24.09,24.1,23.96,23.99,610900.0,18.0534,18.0609,17.956,17.9785,610900.0
2012-09-25 13:00:00,23.99,24.03,23.93,23.94,461700.0,17.9785,18.0084,17.9335,17.941,461700.0
2012-09-25 13:30:00,23.95,24.01,23.83,23.9,535100.0,17.9485,17.9934,17.8585,17.911,535100.0
2012-09-25 14:00:00,23.9,23.96,23.81,23.84,401200.0,17.911,17.956,17.8436,17.866,401200.0
2012-09-25 14:30:00,23.83,23.85,23.66,23.66,756600.0,17.8585,17.8735,17.7311,17.7311,756600.0
2012-09-25 15:00:00,23.66,23.7,23.28,23.61,1788600.0,17.7311,17.7611,17.4464,17.6937,1788600.0
2012-09-25 15:30:00,23.62,23.64,23.5,23.54,2235200.0,17.7012,17.7162,17.6112,17.6412,2235200.0
2012-09-26 09:30:00,23.28,23.32,22.85,23.15,1846400.0,17.4464,17.4763,17.1241,17.3489,1846400.0
2012-09-26 10:00:00,23.14,23.16,22.93,22.93,1047800.0,17.3414,17.3564,17.1841,17.1841,1047800.0
2012-09-26 10:30:00,22.94,23.14,22.91,23.12,579700.0,17.1916,17.3414,17.1691,17.3265,579700.0
2012-09-26 11:00:00,23.11,23.37,23.11,23.26,898200.0,17.319,17.5138,17.319,17.4314,898200.0
2012-09-26 11:30:00,23.26,23.44,23.25,23.35,460000.0,17.4314,17.5663,17.4239,17.4988,460000.0
2012-09-26 12:00:00,23.35,23.51,23.35,23.39,343600.0,17.4988,17.6187,17.4988,17.5288,343600.0
2012-09-26 12:30:00,23.4,23.54,23.39,23.5,231900.0,17.5363,17.6412,17.5288,17.6112,231900.0
2012-09-26 13:00:00,23.51,23.7,23.48,23.69,305000.0,17.6187,17.7611,17.5963,17.7536,305000.0
2012-09-26 13:30:00,23.68,23.73,23.56,23.56,474500.0,17.7461,17.7836,17.6562,17.6562,474500.0
2012-09-26 14:00:00,23.56,23.65,23.51,23.51,307100.0,17.6562,17.7237,17.6187,17.6187,307100.0
2012-09-26 14:30:00,23.51,23.54,23.43,23.46,267300.0,17.6187,17.6412,17.5588,17.5813,267300.0
2012-09-26 15:00:00,23.47,23.5,23.36,23.42,390800.0,17.5888,17.6112,17.5063,17.5513,390800.0
2012-09-26 15:30:00,23.41,23.46,23.35,23.41,760200.0,17.5438,17.5813,17.4988,17.5438,760200.0
2012-09-27 09:30:00,23.67,23.7,23.36,23.4,837800.0,17.7386,17.7611,17.5063,17.5363,837800.0
2012-09-27 10:00:00,23.4,23.47,23.39,23.41,346900.0,17.5363,17.5888,17.5288,17.5438,346900.0
2012-09-27 10:30:00,23.41,23.45,23.36,23.38,359100.0,17.5438,17.5738,17.5063,17.5213,359100.0
2012-09-27 11:00:00,23.38,23.44,23.36,23.44,411700.0,17.5213,17.5663,17.5063,17.5663,411700.0
2012-09-27 11:30:00,23.43,23.46,23.37,23.45,218100.0,17.5588,17.5813,17.5138,17.5738,218100.0
2012-09-27 12:00:00,23.44,23.51,23.4,23.48,360600.0,17.5663,17.6187,17.5363,17.5963,360600.0
2012-09-27 12:30:00,23.48,23.5,23.39,23.4,343200.0,17.5963,17.6112,17.5288,17.5363,343200.0
2012-09-27 13:00:00,23.39,23.42,23.36,23.37,178800.0,17.5288,17.5513,17.5063,17.5138,178800.0
2012-09-27 13:30:00,23.37,23.42,23.36,23.36,422500.0,17.5138,17.5513,17.5063,17.5063,422500.0
2012-09-27 14:00:00,23.36,23.37,23.21,23.22,525100.0,17.5063,17.5138,17.3939,17.4014,525100.0
2012-09-27 14:30:00,23.22,23.26,23.2,23.2,380000.0,17.4014,17.4314,17.3864,17.3864,380000.0
2012-09-27 15:00:00,23.21,23.23,23.16,23.19,727600.0,17.3939,17.4089,17.3564,17.3789,727600.0
2012-09-27 15:30:00,23.19,23.29,23.14,23.17,1425600.0,17.3789,17.4539,17.3414,17.3639,1425600.0
2012-09-28 09:30:00,23.04,23.1,22.79,22.83,1097300.0,17.2665,17.3115,17.0792,17.1091,1097300.0
2012-09-28 10:00:00,22.82,22.91,22.78,22.81,604900.0,17.1016,17.1691,17.0717,17.0941,604900.0
2012-09-28 10:30:00,22.8,22.87,22.72,22.8,777900.0,17.0866,17.1391,17.0267,17.0866,777900.0
2012-09-28 11:00:00,22.8,22.81,22.71,22.71,600100.0,17.0866,17.0941,17.0192,17.0192,600100.0
2012-09-28 11:30:00,22.71,22.82,22.71,22.81,264400.0,17.0192,17.1016,17.0192,17.0941,264400.0
2012-09-28 12:00:00,22.82,22.89,22.8,22.8,344700.0,17.1016,17.1541,17.0866,17.0866,344700.0
2012-09-28 12:30:00,22.81,22.89,22.77,22.85,335400.0,17.0941,17.1541,17.0642,17.1241,335400.0
2012-09-28 13:00:00,22.85,22.86,22.75,22.84,424000.0,17.1241,17.1316,17.0492,17.1166,424000.0
2012-09-28 13:30:00,22.84,22.9,22.83,22.89,332400.0,17.1166,17.1616,17.1091,17.1541,332400.0
2012-09-28 14:00:00,22.9,22.91,22.83,22.84,323200.0,17.1616,17.1691,17.1091,17.1166,323200.0
2012-09-28 14:30:00,22.84,22.88,22.76,22.8,361600.0,17.1166,17.1466,17.0567,17.0866,361600.0
2012-09-28 15:00:00,22.81,22.91,22.8,22.85,510400.0,17.0941,17.1691,17.0866,17.1241,510400.0
2012-09-28 15:30:00,22.85,22.87,22.72,22.76,1528900.0,17.1241,17.1391,17.0267,17.0567,1528900.0
2012-10-01 09:30:00,23.0,23.15,22.85,23.13,845100.0,17.2365,17.3489,17.1241,17.334,845100.0
2012-10-01 10:00:00,23.14,23.41,23.13,23.25,1024000.0,17.3414,17.5438,17.334,17.4239,1024000.0
2012-10-01 10:30:00,23.25,23.32,23.17,23.3,829600.0,17.4239,17.4763,17.3639,17.4614,829600.0
2012-10-01 11:00:00,23.31,23.38,23.23,23.29,620400.0,17.4688,17.5213,17.4089,17.4539,620400.0
2012-10-01 11:30:00,23.29,23.37,23.24,23.27,332500.0,17.4539,17.5138,17.4164,17.4389,332500.0
2012-10-01 12:00:00,23.28,23.3,23.22,23.25,221000.0,17.4464,17.4614,17.4014,17.4239,221000.0
2012-10-01 12:30:00,23.26,23.34,23.23,23.25,368500.0,17.4314,17.4913,17.4089,17.4239,368500.0
2012-10-01 13:00:00,23.25,23.27,23.18,23.26,360600.0,17.4239,17.4389,17.3714,17.4314,360600.0
2012-10-01 13:30:00,23.26,23.26,23.15,23.16,229400.0,17.4314,17.4314,17.3489,17.3564,229400.0
2012-10-01 14:00:00,23.17,23.17,23.04,23.11,427400.0,17.3639,17.3639,17.2665,17.319,427400.0
2012-10-01 14:30:00,23.12,23.15,23.04,23.06,339200.0,17.3265,17.3489,17.2665,17.2815,339200.0
2012-10-01 15:00:00,23.06,23.11,23.0,23.08,653100.0,17.2815,17.319,17.2365,17.2965,653100.0
2012-10-01 15:30:00,23.09,23.12,23.04,23.1,1119200.0,17.304,17.3265,17.2665,17.3115,1119200.0
2012-10-02 09:30:00,23.52,23.65,23.25,23.41,1262400.0,17.6262,17.7237,17.4239,17.5438,1262400.0
2012-10-02 10:00:00,23.4,23.42,22.67,23.16,2418000.0,17.5363,17.5513,16.9892,17.3564,2418000.0
2012-10-02 10:30:00,23.16,23.73,23.12,23.4,5793400.0,17.3564,17.7836,17.3265,17.5363,5793400.0
2012-10-02 11:00:00,23.4,23.49,23.3,23.4,1493300.0,17.5363,17.6037,17.4614,17.5363,1493300.0
2012-10-02 11:30:00,23.4,23.48,23.32,23.46,1101100.0,17.5363,17.5963,17.4763,17.5813,1101100.0
2012-10-02 12:00:00,23.46,23.69,23.43,23.64,1325100.0,17.5813,17.7536,17.5588,17.7162,1325100.0
2012-10-02 12:30:00,23.64,24.1,23.61,23.8,1807600.0,17.7162,18.0609,17.6937,17.8361,1807600.0
2012-10-02 13:00:00,23.8,23.96,23.8,23.92,766400.0,17.8361,17.956,17.8361,17.926,766400.0
2012-10-02 13:30:00,23.93,23.93,23.78,23.83,730500.0,17.9335,17.9335,17.8211,17.8585,730500.0
2012-10-02 14:00:00,23.83,23.87,23.77,23.78,676700.0,17.8585,17.8885,17.8136,17.8211,676700.0
2012-10-02 14:30:00,23.78,23.8,23.67,23.68,668500.0,17.8211,17.8361,17.7386,17.7461,668500.0
2012-10-02 15:00:00,23.67,23.69,23.61,23.66,781100.0,17.7386,17.7536,17.6937,17.7311,781100.0
2012-10-02 15:30:00,23.66,23.75,23.65,23.69,1958900.0,17.7311,17.7986,17.7237,17.7536,1958900.0
2012-10-03 09:30:00,23.71,23.88,23.66,23.81,1097000.0,17.7686,17.896,17.7311,17.8436,1097000.0
2012-10-03 10:00:00,23.81,23.95,23.77,23.84,1338200.0,17.8436,17.9485,17.8136,17.866,1338200.0
2012-10-03 10:30:00,23.85,23.87,23.8,23.84,737900.0,17.8735,17.8885,17.8361,17.866,737900.0
2012-10-03 11:00:00,23.84,24.07,23.84,24.05,1059000.0,17.866,18.0384,17.866,18.0234,1059000.0
2012-10-03 11:30:00,24.05,24.32,24.05,24.3,1485200.0,18.0234,18.2258,18.0234,18.2108,1485200.0
2012-10-03 12:00:00,24.3,24.59,24.29,24.55,1871000.0,18.2108,18.4281,18.2033,18.3981,1871000.0
2012-10-03 12:30:00,24.55,24.61,24.53,24.56,891500.0,18.3981,18.4431,18.3831,18.4056,891500.0
2012-10-03 13:00:00,24.56,24.57,24.48,24.54,625800.0,18.4056,18.4131,18.3457,18.3906,625800.0
2012-10-03 13:30:00,24.54,24.55,24.42,24.51,775700.0,18.3906,18.3981,18.3007,18.3681,775700.0
2012-10-03 14:00:00,24.5,24.57,24.4,24.41,1059600.0,18.3607,18.4131,18.2857,18.2932,1059600.0
2012-10-03 14:30:00,24.41,24.5,24.41,24.41,826200.0,18.2932,18.3607,18.2932,18.2932,826200.0
2012-10-03 15:00:00,24.41,24.48,24.35,24.41,772200.0,18.2932,18.3457,18.2482,18.2932,772200.0
2012-10-03 15:30:00,24.41,24.45,24.36,24.39,1377200.0,18.2932,18.3232,18.2557,18.2782,1377200.0
2012-10-04 09:30:00,24.55,24.62,24.39,24.44,1266100.0,18.3981,18.4506,18.2782,18.3157,1266100.0
2012-10-04 10:00:00,24.45,24.54,24.32,24.48,773100.0,18.3232,18.3906,18.2258,18.3457,773100.0
2012-10-04 10:30:00,24.48,24.55,24.45,24.53,795100.0,18.3457,18.3981,18.3232,18.3831,795100.0
2012-10-04 11:00:00,24.52,24.58,24.48,24.5,475500.0,18.3756,18.4206,18.3457,18.3607,475500.0
2012-10-04 11:30:00,24.51,24.53,24.48,24.49,279000.0,18.3681,18.3831,18.3457,18.3532,279000.0
2012-10-04 12:00:00,24.49,24.59,24.49,24.5,411400.0,18.3532,18.4281,18.3532,18.3607,411400.0
2012-10-04 12:30:00,24.5,24.55,24.46,24.48,231600.0,18.3607,18.3981,18.3307,18.3457,231600.0
2012-10-04 13:00:00,24.48,24.5,24.45,24.48,321800.0,18.3457,18.3607,18.3232,18.3457,321800.0
2012-10-04 13:30:00,24.48,24.5,24.42,24.46,335100.0,18.3457,18.3607,18.3007,18.3307,335100.0
2012-10-04 14:00:00,24.46,24.46,24.4,24.43,394700.0,18.3307,18.3307,18.2857,18.3082,394700.0
2012-10-04 14:30:00,24.44,24.46,24.4,24.45,473700.0,18.3157,18.3307,18.2857,18.3232,473700.0
2012-10-04 15:00:00,24.45,24.53,24.45,24.48,585200.0,18.3232,18.3831,18.3232,18.3457,585200.0
2012-10-04 15:30:00,24.48,24.67,24.48,24.67,1900300.0,18.3457,18.4881,18.3457,18.4881,1900300.0
2012-10-05 09:30:00,24.88,25.43,24.87,25.3,2854300.0,18.6454,19.0576,18.6379,18.9602,2854300.0
2012-10-05 10:00:00,25.29,25.43,25.16,25.36,1372200.0,18.9527,19.0576,18.8553,19.0051,1372200.0
2012-10-05 10:30:00,25.36,25.38,25.25,25.32,1401600.0,19.0051,19.0201,18.9227,18.9752,1401600.0
2012-10-05 11:00:00,25.31,25.33,25.25,25.27,1002300.0,18.9677,18.9827,18.9227,18.9377,1002300.0
2012-10-05 11:30:00,25.26,25.31,25.18,25.18,786500.0,18.9302,18.9677,18.8703,18.8703,786500.0
2012-10-05 12:00:00,25.18,25.18,24.99,25.0,910900.0,18.8703,18.8703,18.7279,18.7354,910900.0
2012-10-05 12:30:00,25.01,25.11,24.99,25.04,587500.0,18.7429,18.8178,18.7279,18.7653,587500.0
2012-10-05 13:00:00,25.04,25.04,24.81,24.89,681100.0,18.7653,18.7653,18.593,18.6529,681100.0
2012-10-05 13:30:00,24.89,24.95,24.85,24.89,342600.0,18.6529,18.6979,18.6229,18.6529,342600.0
2012-10-05 14:00:00,24.89,24.9,24.79,24.79,559000.0,18.6529,18.6604,18.578,18.578,559000.0
2012-10-05 14:30:00,24.8,24.84,24.66,24.67,680200.0,18.5855,18.6155,18.4806,18.4881,680200.0
2012-10-05 15:00:00,24.66,24.71,24.57,24.71,991500.0,18.4806,18.518,18.4131,18.518,991500.0
2012-10-05 15:30:00,24.71,24.82,24.65,24.8,1714200.0,18.518,18.6005,18.4731,18.5855,1714200.0
2012-10-08 09:30:00,24.7,24.79,24.51,24.6,822400.0,18.5105,18.578,18.3681,18.4356,822400.0
2012-10-08 10:00:00,24.61,24.74,24.61,24.64,788100.0,18.4431,18.5405,18.4431,18.4656,788100.0
2012-10-08 10:30:00,24.64,24.81,24.63,24.7,623100.0,18.4656,18.593,18.4581,18.5105,623100.0
2012-10-08 11:00:00,24.7,24.75,24.65,24.72,315800.0,18.5105,18.548,18.4731,18.5255,315800.0
2012-10-08 11:30:00,24.72,24.72,24.64,24.68,231400.0,18.5255,18.5255,18.4656,18.4955,231400.0
2012-10-08 12:00:00,24.68,24.71,24.65,24.69,334500.0,18.4955,18.518,18.4731,18.503,334500.0
2012-10-08 12:30:00,24.69,24.7,24.62,24.66,337100.0,18.503,18.5105,18.4506,18.4806,337100.0
2012-10-08 13:00:00,24.67,24.67,24.58,24.63,251700.0,18.4881,18.4881,18.4206,18.4581,251700.0
2012-10-08 13:30:00,24.62,24.65,24.6,24.61,231400.0,18.4506,18.4731,18.4356,18.4431,231400.0
2012-10-08 14:00:00,24.6,24.65,24.57,24.57,371700.0,18.4356,18.4731,18.4131,18.4131,371700.0
2012-10-08 14:30:00,24.58,24.6,24.54,24.58,639900.0,18.4206,18.4356,18.3906,18.4206,639900.0
2012-10-08 15:00:00,24.58,24.65,24.57,24.58,358200.0,18.4206,18.4731,18.4131,18.4206,358200.0
2012-10-08 15:30:00,24.59,24.62,24.57,24.57,775300.0,18.4281,18.4506,18.4131,18.4131,775300.0
2012-10-09 09:30:00,24.74,24.86,24.57,24.73,1252200.0,18.5405,18.6304,18.4131,18.533,1252200.0
2012-10-09 10:00:00,24.73,24.75,24.61,24.61,822300.0,18.533,18.548,18.4431,18.4431,822300.0
2012-10-09 10:30:00,24.62,24.64,24.3,24.34,752000.0,18.4506,18.4656,18.2108,18.2407,752000.0
2012-10-09 11:00:00,24.35,24.41,24.27,24.4,640800.0,18.2482,18.2932,18.1883,18.2857,640800.0
2012-10-09 11:30:00,24.4,24.46,24.35,24.4,261400.0,18.2857,18.3307,18.2482,18.2857,261400.0
2012-10-09 12:00:00,24.4,24.43,24.32,24.42,209400.0,18.2857,18.3082,18.2258,18.3007,209400.0
2012-10-09 12:30:00,24.43,24.44,24.32,24.35,294400.0,18.3082,18.3157,18.2258,18.2482,294400.0
2012-10-09 13:00:00,24.36,24.45,24.35,24.42,281400.0,18.2557,18.3232,18.2482,18.3007,281400.0
2012-10-09 13:30:00,24.42,24.44,24.4,24.41,214300.0,18.3007,18.3157,18.2857,18.2932,214300.0
2012-10-09 14:00:00,24.4,24.48,24.39,24.45,256000.0,18.2857,18.3457,18.2782,18.3232,256000.0
2012-10-09 14:30:00,24.45,24.51,24.43,24.5,361900.0,18.3232,18.3681,18.3082,18.3607,361900.0
2012-10-09 15:00:00,24.5,24.51,24.42,24.46,516700.0,18.3607,18.3681,18.3007,18.3307,516700.0
2012-10-09 15:30:00,24.46,24.47,24.36,24.37,797900.0,18.3307,18.3382,18.2557,18.2632,797900.0
2012-10-10 09:30:00,24.41,24.58,24.1,24.34,629000.0,18.2932,18.4206,18.0609,18.2407,629000.0
2012-10-10 10:00:00,24.35,24.42,24.3,24.42,369100.0,18.2482,18.3007,18.2108,18.3007,369100.0
2012-10-10 10:30:00,24.42,24.43,24.26,24.29,465600.0,18.3007,18.3082,18.1808,18.2033,465600.0
2012-10-10 11:00:00,24.29,24.32,24.26,24.31,342300.0,18.2033,18.2258,18.1808,18.2183,342300.0
2012-10-10 11:30:00,24.31,24.32,24.2,24.2,451200.0,18.2183,18.2258,18.1358,18.1358,451200.0
2012-10-10 12:00:00,24.21,24.27,24.19,24.25,204700.0,18.1433,18.1883,18.1283,18.1733,204700.0
2012-10-10 12:30:00,24.25,24.29,24.2,24.23,254500.0,18.1733,18.2033,18.1358,18.1583,254500.0
2012-10-10 13:00:00,24.23,24.25,24.16,24.19,379400.0,18.1583,18.1733,18.1059,18.1283,379400.0
2012-10-10 13:30:00,24.19,24.24,24.16,24.2,445100.0,18.1283,18.1658,18.1059,18.1358,445100.0
2012-10-10 14:00:00,24.21,24.28,24.21,24.23,238400.0,18.1433,18.1958,18.1433,18.1583,238400.0
2012-10-10 14:30:00,24.23,24.26,24.19,24.23,358500.0,18.1583,18.1808,18.1283,18.1583,358500.0
2012-10-10 15:00:00,24.24,24.29,24.22,24.23,737300.0,18.1658,18.2033,18.1508,18.1583,737300.0
2012-10-10 15:30:00,24.23,24.27,24.2,24.24,949000.0,18.1583,18.1883,18.1358,18.1658,949000.0
2012-10-11 09:30:00,24.51,24.55,24.23,24.52,618200.0,18.3681,18.3981,18.1583,18.3756,618200.0
2012-10-11 10:00:00,24.53,24.74,24.51,24.73,712000.0,18.3831,18.5405,18.3681,18.533,712000.0
2012-10-11 10:30:00,24.73,24.91,24.69,24.84,1002200.0,18.533,18.6679,18.503,18.6155,1002200.0
2012-10-11 11:00:00,24.84,24.86,24.7,24.83,885900.0,18.6155,18.6304,18.5105,18.608,885900.0
2012-10-11 11:30:00,24.83,24.86,24.71,24.83,778300.0,18.608,18.6304,18.518,18.608,778300.0
2012-10-11 12:00:00,24.83,24.9,24.8,24.84,378700.0,18.608,18.6604,18.5855,18.6155,378700.0
2012-10-11 12:30:00,24.84,24.99,24.84,24.91,468800.0,18.6155,18.7279,18.6155,18.6679,468800.0
2012-10-11 13:00:00,24.9,24.94,24.78,24.78,498000.0,18.6604,18.6904,18.5705,18.5705,498000.0
2012-10-11 13:30:00,24.78,24.8,24.7,24.73,557200.0,18.5705,18.5855,18.5105,18.533,557200.0
2012-10-11 14:00:00,24.73,24.83,24.73,24.77,505200.0,18.533,18.608,18.533,18.563,505200.0
2012-10-11 14:30:00,24.76,24.78,24.69,24.71,583800.0,18.5555,18.5705,18.503,18.518,583800.0
2012-10-11 15:00:00,24.71,24.74,24.66,24.69,567400.0,18.518,18.5405,18.4806,18.503,567400.0
2012-10-11 15:30:00,24.68,24.71,24.66,24.67,793100.0,18.4955,18.518,18.4806,18.4881,793100.0
2012-10-12 09:30:00,24.56,24.82,24.53,24.78,504400.0,18.4056,18.6005,18.3831,18.5705,504400.0
2012-10-12 10:00:00,24.79,24.83,24.55,24.6,277300.0,18.578,18.608,18.3981,18.4356,277300.0
2012-10-12 10:30:00,24.61,24.67,24.53,24.56,376400.0,18.4431,18.4881,18.3831,18.4056,376400.0
2012-10-12 11:00:00,24.56,24.57,24.42,24.46,273200.0,18.4056,18.4131,18.3007,18.3307,273200.0
2012-10-12 11:30:00,24.46,24.46,24.35,24.36,369100.0,18.3307,18.3307,18.2482,18.2557,369100.0
2012-10-12 12:00:00,24.37,24.41,24.35,24.36,155400.0,18.2632,18.2932,18.2482,18.2557,155400.0
2012-10-12 12:30:00,24.36,24.42,24.33,24.41,247900.0,18.2557,18.3007,18.2333,18.2932,247900.0
2012-10-12 13:00:00,24.41,24.42,24.33,24.35,136100.0,18.2932,18.3007,18.2333,18.2482,136100.0
2012-10-12 13:30:00,24.34,24.4,24.33,24.39,164400.0,18.2407,18.2857,18.2333,18.2782,164400.0
2012-10-12 14:00:00,24.39,24.47,24.38,24.45,220000.0,18.2782,18.3382,18.2707,18.3232,220000.0
2012-10-12 14:30:00,24.45,24.46,24.4,24.43,163600.0,18.3232,18.3307,18.2857,18.3082,163600.0
2012-10-12 15:00:00,24.43,24.47,24.39,24.42,193200.0,18.3082,18.3382,18.2782,18.3007,193200.0
2012-10-12 15:30:00,24.42,24.47,24.41,24.43,580900.0,18.3007,18.3382,18.2932,18.3082,580900.0
2012-10-15 09:30:00,24.51,24.58,24.33,24.35,500500.0,18.3681,18.4206,18.2333,18.2482,500500.0
2012-10-15 10:00:00,24.35,24.41,24.33,24.35,844000.0,18.2482,18.2932,18.2333,18.2482,844000.0
2012-10-15 10:30:00,24.35,24.41,24.34,24.4,166300.0,18.2482,18.2932,18.2407,18.2857,166300.0
2012-10-15 11:00:00,24.41,24.52,24.4,24.46,340300.0,18.2932,18.3756,18.2857,18.3307,340300.0
2012-10-15 11:30:00,24.46,24.51,24.44,24.45,261000.0,18.3307,18.3681,18.3157,18.3232,261000.0
2012-10-15 12:00:00,24.45,24.52,24.45,24.5,338700.0,18.3232,18.3756,18.3232,18.3607,338700.0
2012-10-15 12:30:00,24.5,24.52,24.49,24.49,396000.0,18.3607,18.3756,18.3532,18.3532,396000.0
2012-10-15 13:00:00,24.5,24.52,24.43,24.43,251600.0,18.3607,18.3756,18.3082,18.3082,251600.0
2012-10-15 13:30:00,24.43,24.47,24.41,24.44,140900.0,18.3082,18.3382,18.2932,18.3157,140900.0
2012-10-15 14:00:00,24.44,24.47,24.41,24.42,179600.0,18.3157,18.3382,18.2932,18.3007,179600.0
2012-10-15 14:30:00,24.42,24.43,24.36,24.38,202400.0,18.3007,18.3082,18.2557,18.2707,202400.0
2012-10-15 15:00:00,24.39,24.47,24.38,24.46,210800.0,18.2782,18.3382,18.2707,18.3307,210800.0
2012-10-15 15:30:00,24.47,24.5,24.43,24.47,720100.0,18.3382,18.3607,18.3082,18.3382,720100.0
2012-10-16 09:30:00,24.45,24.71,24.41,24.7,434900.0,18.3232,18.518,18.2932,18.5105,434900.0
2012-10-16 10:00:00,24.72,24.85,24.62,24.64,445200.0,18.5255,18.6229,18.4506,18.4656,445200.0
2012-10-16 10:30:00,24.64,24.66,24.55,24.59,387000.0,18.4656,18.4806,18.3981,18.4281,387000.0
2012-10-16 11:00:00,24.59,24.77,24.58,24.76,231500.0,18.4281,18.563,18.4206,18.5555,231500.0
2012-10-16 11:30:00,24.76,24.78,24.71,24.72,216800.0,18.5555,18.5705,18.518,18.5255,216800.0
2012-10-16 12:00:00,24.73,24.78,24.72,24.76,139000.0,18.533,18.5705,18.5255,18.5555,139000.0
2012-10-16 12:30:00,24.76,24.78,24.7,24.7,170500.0,18.5555,18.5705,18.5105,18.5105,170500.0
2012-10-16 13:00:00,24.7,24.75,24.69,24.75,155800.0,18.5105,18.548,18.503,18.548,155800.0
2012-10-16 13:30:00,24.74,24.8,24.74,24.75,261500.0,18.5405,18.5855,18.5405,18.548,261500.0
2012-10-16 14:00:00,24.75,24.76,24.68,24.68,128900.0,18.548,18.5555,18.4955,18.4955,128900.0
2012-10-16 14:30:00,24.69,24.69,24.66,24.66,119500.0,18.503,18.503,18.4806,18.4806,119500.0
2012-10-16 15:00:00,24.66,24.7,24.66,24.7,241500.0,18.4806,18.5105,18.4806,18.5105,241500.0
2012-10-16 15:30:00,24.7,24.8,24.69,24.79,836600.0,18.5105,18.5855,18.503,18.578,836600.0
2012-10-17 09:30:00,24.9,24.99,24.6,24.96,982300.0,18.6604,18.7279,18.4356,18.7054,982300.0
2012-10-17 10:00:00,24.97,25.1,24.9,24.98,572700.0,18.7129,18.8103,18.6604,18.7204,572700.0
2012-10-17 10:30:00,24.99,25.0,24.87,24.91,312800.0,18.7279,18.7354,18.6379,18.6679,312800.0
2012-10-17 11:00:00,24.91,24.92,24.82,24.92,484600.0,18.6679,18.6754,18.6005,18.6754,484600.0
2012-10-17 11:30:00,24.91,24.94,24.84,24.88,256900.0,18.6679,18.6904,18.6155,18.6454,256900.0
2012-10-17 12:00:00,24.89,24.93,24.85,24.87,226000.0,18.6529,18.6829,18.6229,18.6379,226000.0
2012-10-17 12:30:00,24.88,24.94,24.88,24.92,257800.0,18.6454,18.6904,18.6454,18.6754,257800.0
2012-10-17 13:00:00,24.93,24.99,24.91,24.97,336500.0,18.6829,18.7279,18.6679,18.7129,336500.0
2012-10-17 13:30:00,24.97,25.0,24.91,24.94,320300.0,18.7129,18.7354,18.6679,18.6904,320300.0
2012-10-17 14:00:00,24.95,25.03,24.91,25.0,318500.0,18.6979,18.7578,18.6679,18.7354,318500.0
2012-10-17 14:30:00,25.01,25.04,24.95,25.03,319400.0,18.7429,18.7653,18.6979,18.7578,319400.0
2012-10-17 15:00:00,25.03,25.06,24.95,25.06,420000.0,18.7578,18.7803,18.6979,18.7803,420000.0
2012-10-17 15:30:00,25.06,25.13,25.02,25.06,877700.0,18.7803,18.8328,18.7503,18.7803,877700.0
2012-10-18 09:30:00,25.09,25.25,24.96,25.24,712900.0,18.8028,18.9227,18.7054,18.9152,712900.0
2012-10-18 10:00:00,25.25,25.41,25.15,25.27,1153200.0,18.9227,19.0426,18.8478,18.9377,1153200.0
2012-10-18 10:30:00,25.26,25.52,25.26,25.5,1010100.0,18.9302,19.1251,18.9302,19.1101,1010100.0
2012-10-18 11:00:00,25.5,25.53,25.4,25.45,483400.0,19.1101,19.1325,19.0351,19.0726,483400.0
2012-10-18 11:30:00,25.45,25.53,25.38,25.5,397500.0,19.0726,19.1325,19.0201,19.1101,397500.0
2012-10-18 12:00:00,25.51,25.72,25.5,25.67,716600.0,19.1176,19.2749,19.1101,19.2375,716600.0
2012-10-18 12:30:00,25.67,25.67,25.55,25.57,369900.0,19.2375,19.2375,19.1475,19.1625,369900.0
2012-10-18 13:00:00,25.58,25.63,25.46,25.62,416200.0,19.17,19.2075,19.0801,19.2,416200.0
2012-10-18 13:30:00,25.63,25.65,25.52,25.54,760400.0,19.2075,19.2225,19.1251,19.14,760400.0
2012-10-18 14:00:00,25.53,25.64,25.51,25.58,549400.0,19.1325,19.215,19.1176,19.17,549400.0
2012-10-18 14:30:00,25.57,25.59,25.44,25.54,631000.0,19.1625,19.1775,19.0651,19.14,631000.0
2012-10-18 15:00:00,25.54,25.57,25.46,25.51,654400.0,19.14,19.1625,19.0801,19.1176,654400.0
2012-10-18 15:30:00,25.52,25.58,25.51,25.57,1250000.0,19.1251,19.17,19.1176,19.1625,1250000.0
2012-10-19 09:30:00,25.43,25.5,25.22,25.29,567100.0,19.0576,19.1101,18.9002,18.9527,567100.0
2012-10-19 10:00:00,25.28,25.42,25.25,25.28,713000.0,18.9452,19.0501,18.9227,18.9452,713000.0
2012-10-19 10:30:00,25.28,25.33,25.04,25.05,739600.0,18.9452,18.9827,18.7653,18.7728,739600.0
2012-10-19 11:00:00,25.05,25.06,24.9,24.96,905800.0,18.7728,18.7803,18.6604,18.7054,905800.0
2012-10-19 11:30:00,24.96,24.96,24.8,24.85,593900.0,18.7054,18.7054,18.5855,18.6229,593900.0
2012-10-19 12:00:00,24.85,24.9,24.74,24.77,701200.0,18.6229,18.6604,18.5405,18.563,701200.0
2012-10-19 12:30:00,24.77,24.84,24.77,24.83,360500.0,18.563,18.6155,18.563,18.608,360500.0
2012-10-19 13:00:00,24.82,24.98,24.82,24.92,379400.0,18.6005,18.7204,18.6005,18.6754,379400.0
2012-10-19 13:30:00,24.92,24.93,24.75,24.79,655100.0,18.6754,18.6829,18.548,18.578,655100.0
2012-10-19 14:00:00,24.79,24.84,24.69,24.69,486300.0,18.578,18.6155,18.503,18.503,486300.0
2012-10-19 14:30:00,24.7,24.73,24.62,24.71,633200.0,18.5105,18.533,18.4506,18.518,633200.0
2012-10-19 15:00:00,24.71,24.74,24.61,24.62,1108900.0,18.518,18.5405,18.4431,18.4506,1108900.0
2012-10-19 15:30:00,24.63,24.71,24.55,24.62,1919700.0,18.4581,18.518,18.3981,18.4506,1919700.0
2012-10-22 09:30:00,24.56,24.77,24.5,24.62,937000.0,18.4056,18.563,18.3607,18.4506,937000.0
2012-10-22 10:00:00,24.63,24.85,24.6,24.63,643500.0,18.4581,18.6229,18.4356,18.4581,643500.0
2012-10-22 10:30:00,24.63,24.64,24.41,24.5,431600.0,18.4581,18.4656,18.2932,18.3607,431600.0
2012-10-22 11:00:00,24.5,24.51,24.34,24.43,316400.0,18.3607,18.3681,18.2407,18.3082,316400.0
2012-10-22 11:30:00,24.43,24.51,24.42,24.47,202500.0,18.3082,18.3681,18.3007,18.3382,202500.0
2012-10-22 12:00:00,24.47,24.51,24.43,24.48,189500.0,18.3382,18.3681,18.3082,18.3457,189500.0
2012-10-22 12:30:00,24.49,24.5,24.43,24.44,269300.0,18.3532,18.3607,18.3082,18.3157,269300.0
2012-10-22 13:00:00,24.45,24.47,24.33,24.33,453600.0,18.3232,18.3382,18.2333,18.2333,453600.0
2012-10-22 13:30:00,24.33,24.4,24.3,24.34,405600.0,18.2333,18.2857,18.2108,18.2407,405600.0
2012-10-22 14:00:00,24.34,24.4,24.28,24.38,339100.0,18.2407,18.2857,18.1958,18.2707,339100.0
2012-10-22 14:30:00,24.38,24.49,24.36,24.46,294600.0,18.2707,18.3532,18.2557,18.3307,294600.0
2012-10-22 15:00:00,24.46,24.51,24.43,24.5,471900.0,18.3307,18.3681,18.3082,18.3607,471900.0
2012-10-22 15:30:00,24.5,24.6,24.47,24.6,1709300.0,18.3607,18.4356,18.3382,18.4356,1709300.0
2012-10-23 09:30:00,24.07,24.08,23.73,23.89,1478700.0,18.0384,18.0459,17.7836,17.9035,1478700.0
2012-10-23 10:00:00,23.89,23.96,23.87,23.93,681900.0,17.9035,17.956,17.8885,17.9335,681900.0
2012-10-23 10:30:00,23.94,24.03,23.89,24.02,672500.0,17.941,18.0084,17.9035,18.0009,672500.0
2012-10-23 11:00:00,24.03,24.1,23.98,24.08,376100.0,18.0084,18.0609,17.971,18.0459,376100.0
2012-10-23 11:30:00,24.07,24.08,23.92,23.97,232700.0,18.0384,18.0459,17.926,17.9635,232700.0
2012-10-23 12:00:00,23.97,24.05,23.95,23.99,205500.0,17.9635,18.0234,17.9485,17.9785,205500.0
2012-10-23 12:30:00,23.99,24.06,23.98,24.02,188100.0,17.9785,18.0309,17.971,18.0009,188100.0
2012-10-23 13:00:00,24.02,24.07,23.99,24.0,348000.0,18.0009,18.0384,17.9785,17.9859,348000.0
2012-10-23 13:30:00,24.0,24.03,23.97,24.0,205200.0,17.9859,18.0084,17.9635,17.9859,205200.0
2012-10-23 14:00:00,24.0,24.0,23.82,23.95,525200.0,17.9859,17.9859,17.8511,17.9485,525200.0
2012-10-23 14:30:00,23.95,24.02,23.91,23.96,180100.0,17.9485,18.0009,17.9185,17.956,180100.0
2012-10-23 15:00:00,23.97,24.02,23.89,23.89,561400.0,17.9635,18.0009,17.9035,17.9035,561400.0
2012-10-23 15:30:00,23.89,23.91,23.81,23.86,1784300.0,17.9035,17.9185,17.8436,17.881,1784300.0
2012-10-24 09:30:00,24.15,24.27,23.89,23.92,664500.0,18.0984,18.1883,17.9035,17.926,664500.0
2012-10-24 10:00:00,23.93,23.94,23.8,23.86,564100.0,17.9335,17.941,17.8361,17.881,564100.0
2012-10-24 10:30:00,23.85,23.94,23.81,23.91,276500.0,17.8735,17.941,17.8436,17.9185,276500.0
2012-10-24 11:00:00,23.91,24.0,23.91,23.96,217400.0,17.9185,17.9859,17.9185,17.956,217400.0
2012-10-24 11:30:00,23.96,23.97,23.85,23.87,230000.0,17.956,17.9635,17.8735,17.8885,230000.0
2012-10-24 12:00:00,23.87,23.92,23.86,23.91,226600.0,17.8885,17.926,17.881,17.9185,226600.0
2012-10-24 12:30:00,23.91,24.02,23.91,24.0,229100.0,17.9185,18.0009,17.9185,17.9859,229100.0
2012-10-24 13:00:00,24.0,24.01,23.98,24.0,247700.0,17.9859,17.9934,17.971,17.9859,247700.0
2012-10-24 13:30:00,24.0,24.0,23.93,23.98,216400.0,17.9859,17.9859,17.9335,17.971,216400.0
2012-10-24 14:00:00,23.98,24.01,23.93,23.96,426000.0,17.971,17.9934,17.9335,17.956,426000.0
2012-10-24 14:30:00,23.96,23.98,23.75,23.77,789600.0,17.956,17.971,17.7986,17.8136,789600.0
2012-10-24 15:00:00,23.76,23.77,23.66,23.77,779200.0,17.8061,17.8136,17.7311,17.8136,779200.0
2012-10-24 15:30:00,23.77,23.79,23.67,23.7,1024500.0,17.8136,17.8286,17.7386,17.7611,1024500.0
2012-10-25 09:30:00,23.97,24.27,23.96,24.1,1095400.0,17.9635,18.1883,17.956,18.0609,1095400.0
2012-10-25 10:00:00,24.1,24.13,23.9,23.9,850800.0,18.0609,18.0834,17.911,17.911,850800.0
2012-10-25 10:30:00,23.91,24.0,23.87,24.0,1093000.0,17.9185,17.9859,17.8885,17.9859,1093000.0
2012-10-25 11:00:00,24.0,24.1,23.93,23.94,431400.0,17.9859,18.0609,17.9335,17.941,431400.0
2012-10-25 11:30:00,23.95,24.0,23.9,23.97,253400.0,17.9485,17.9859,17.911,17.9635,253400.0
2012-10-25 12:00:00,23.98,24.01,23.96,23.97,245700.0,17.971,17.9934,17.956,17.9635,245700.0
2012-10-25 12:30:00,23.98,24.05,23.9,23.99,500800.0,17.971,18.0234,17.911,17.9785,500800.0
2012-10-25 13:00:00,24.0,24.03,23.94,24.0,366400.0,17.9859,18.0084,17.941,17.9859,366400.0
2012-10-25 13:30:00,24.0,24.0,23.9,23.9,306500.0,17.9859,17.9859,17.911,17.911,306500.0
2012-10-25 14:00:00,23.91,23.91,23.8,23.81,452200.0,17.9185,17.9185,17.8361,17.8436,452200.0
2012-10-25 14:30:00,23.81,23.86,23.73,23.73,795700.0,17.8436,17.881,17.7836,17.7836,795700.0
2012-10-25 15:00:00,23.73,23.79,23.66,23.66,1000300.0,17.7836,17.8286,17.7311,17.7311,1000300.0
2012-10-25 15:30:00,23.67,23.68,23.58,23.64,2827700.0,17.7386,17.7461,17.6712,17.7162,2827700.0
2012-10-26 09:30:00,23.61,23.9,23.42,23.42,1040400.0,17.6937,17.911,17.5513,17.5513,1040400.0
2012-10-26 10:00:00,23.42,23.53,23.33,23.38,1313000.0,17.5513,17.6337,17.4838,17.5213,1313000.0
2012-10-26 10:30:00,23.38,23.48,23.33,23.42,766900.0,17.5213,17.5963,17.4838,17.5513,766900.0
2012-10-26 11:00:00,23.42,23.43,23.34,23.35,559100.0,17.5513,17.5588,17.4913,17.4988,559100.0
2012-10-26 11:30:00,23.35,23.36,23.27,23.3,627100.0,17.4988,17.5063,17.4389,17.4614,627100.0
2012-10-26 12:00:00,23.3,23.31,23.2,23.3,630500.0,17.4614,17.4688,17.3864,17.4614,630500.0
2012-10-26 12:30:00,23.29,23.33,23.26,23.31,746000.0,17.4539,17.4838,17.4314,17.4688,746000.0
2012-10-26 13:00:00,23.32,23.33,23.28,23.31,263800.0,17.4763,17.4838,17.4464,17.4688,263800.0
2012-10-26 13:30:00,23.31,23.4,23.27,23.27,590500.0,17.4688,17.5363,17.4389,17.4389,590500.0
2012-10-26 14:00:00,23.27,23.28,23.21,23.22,580700.0,17.4389,17.4464,17.3939,17.4014,580700.0
2012-10-26 14:30:00,23.22,23.3,23.19,23.25,641300.0,17.4014,17.4614,17.3789,17.4239,641300.0
2012-10-26 15:00:00,23.25,23.28,23.22,23.26,587300.0,17.4239,17.4464,17.4014,17.4314,587300.0
2012-10-26 15:30:00,23.27,23.37,23.27,23.29,1373600.0,17.4389,17.5138,17.4389,17.4539,1373600.0
2012-10-31 09:30:00,24.3,24.46,23.89,24.2,2991800.0,18.2108,18.3307,17.9035,18.1358,2991800.0
2012-10-31 10:00:00,24.2,24.91,24.2,24.86,2972000.0,18.1358,18.6679,18.1358,18.6304,2972000.0
2012-10-31 10:30:00,24.86,24.87,24.63,24.8,1599900.0,18.6304,18.6379,18.4581,18.5855,1599900.0
2012-10-31 11:00:00,24.8,25.23,24.75,24.99,2169400.0,18.5855,18.9077,18.548,18.7279,2169400.0
2012-10-31 11:30:00,24.99,25.23,24.99,25.22,1140500.0,18.7279,18.9077,18.7279,18.9002,1140500.0
2012-10-31 12:00:00,25.22,25.44,25.18,25.38,2840800.0,18.9002,19.0651,18.8703,19.0201,2840800.0
2012-10-31 12:30:00,25.37,25.45,25.16,25.19,1564700.0,19.0126,19.0726,18.8553,18.8777,1564700.0
2012-10-31 13:00:00,25.19,25.35,25.14,25.21,1088800.0,18.8777,18.9977,18.8403,18.8927,1088800.0
2012-10-31 13:30:00,25.2,25.45,25.2,25.39,943100.0,18.8852,19.0726,18.8852,19.0276,943100.0
2012-10-31 14:00:00,25.4,25.57,25.36,25.5,1180200.0,19.0351,19.1625,19.0051,19.1101,1180200.0
2012-10-31 14:30:00,25.5,25.72,25.42,25.45,1470800.0,19.1101,19.2749,19.0501,19.0726,1470800.0
2012-10-31 15:00:00,25.44,25.64,25.4,25.6,1202500.0,19.0651,19.215,19.0351,19.185,1202500.0
2012-10-31 15:30:00,25.6,25.65,25.5,25.52,2548200.0,19.185,19.2225,19.1101,19.1251,2548200.0
2012-11-01 09:30:00,25.53,25.85,25.33,25.46,2111000.0,19.1325,19.3724,18.9827,19.0801,2111000.0
2012-11-01 10:00:00,25.47,25.51,24.91,25.17,2365900.0,19.0876,19.1176,18.6679,18.8628,2365900.0
2012-11-01 10:30:00,25.17,25.38,25.13,25.32,945000.0,18.8628,19.0201,18.8328,18.9752,945000.0
2012-11-01 11:00:00,25.32,25.44,25.3,25.33,669000.0,18.9752,19.0651,18.9602,18.9827,669000.0
2012-11-01 11:30:00,25.33,25.42,25.3,25.33,811300.0,18.9827,19.0501,18.9602,18.9827,811300.0
2012-11-01 12:00:00,25.32,25.36,25.31,25.33,643300.0,18.9752,19.0051,18.9677,18.9827,643300.0
2012-11-01 12:30:00,25.33,25.4,25.32,25.32,544100.0,18.9827,19.0351,18.9752,18.9752,544100.0
2012-11-01 13:00:00,25.32,25.34,25.24,25.28,621500.0,18.9752,18.9902,18.9152,18.9452,621500.0
2012-11-01 13:30:00,25.27,25.47,25.27,25.45,686500.0,18.9377,19.0876,18.9377,19.0726,686500.0
2012-11-01 14:00:00,25.46,25.5,25.37,25.38,605400.0,19.0801,19.1101,19.0126,19.0201,605400.0
2012-11-01 14:30:00,25.38,25.52,25.38,25.48,524600.0,19.0201,19.1251,19.0201,19.0951,524600.0
2012-11-01 15:00:00,25.48,25.63,25.48,25.6,1220700.0,19.0951,19.2075,19.0951,19.185,1220700.0
2012-11-01 15:30:00,25.6,25.72,25.58,25.68,2146000.0,19.185,19.2749,19.17,19.245,2146000.0
2012-11-02 09:30:00,25.81,25.99,25.77,25.82,1480000.0,19.3424,19.4773,19.3124,19.3499,1480000.0
2012-11-02 10:00:00,25.82,25.89,25.66,25.7,927900.0,19.3499,19.4023,19.23,19.26,927900.0
2012-11-02 10:30:00,25.71,25.76,25.59,25.65,594600.0,19.2674,19.3049,19.1775,19.2225,594600.0
2012-11-02 11:00:00,25.65,25.68,25.55,25.6,449800.0,19.2225,19.245,19.1475,19.185,449800.0
2012-11-02 11:30:00,25.6,25.64,25.55,25.61,440700.0,19.185,19.215,19.1475,19.1925,440700.0
2012-11-02 12:00:00,25.6,25.7,25.6,25.65,291000.0,19.185,19.26,19.185,19.2225,291000.0
2012-11-02 12:30:00,25.66,25.7,25.64,25.69,243900.0,19.23,19.26,19.215,19.2525,243900.0
2012-11-02 13:00:00,25.7,25.73,25.66,25.69,281700.0,19.26,19.2824,19.23,19.2525,281700.0
2012-11-02 13:30:00,25.68,25.72,25.63,25.64,237000.0,19.245,19.2749,19.2075,19.215,237000.0
2012-11-02 14:00:00,25.64,25.65,25.57,25.63,619000.0,19.215,19.2225,19.1625,19.2075,619000.0
2012-11-02 14:30:00,25.62,25.63,25.56,25.6,541600.0,19.2,19.2075,19.155,19.185,541600.0
2012-11-02 15:00:00,25.6,25.75,25.6,25.7,768100.0,19.185,19.2974,19.185,19.26,768100.0
2012-11-02 15:30:00,25.69,25.8,25.69,25.78,2467900.0,19.2525,19.3349,19.2525,19.3199,2467900.0
2012-11-05 09:30:00,25.44,25.99,25.38,25.98,931900.0,19.0651,19.4773,19.0201,19.4698,931900.0
2012-11-05 10:00:00,25.99,25.99,25.76,25.82,568500.0,19.4773,19.4773,19.3049,19.3499,568500.0
2012-11-05 10:30:00,25.82,25.95,25.78,25.91,591400.0,19.3499,19.4473,19.3199,19.4173,591400.0
2012-11-05 11:00:00,25.91,25.95,25.79,25.79,701500.0,19.4173,19.4473,19.3274,19.3274,701500.0
2012-11-05 11:30:00,25.79,25.79,25.56,25.56,462900.0,19.3274,19.3274,19.155,19.155,462900.0
2012-11-05 12:00:00,25.56,25.57,25.35,25.39,710700.0,19.155,19.1625,18.9977,19.0276,710700.0
2012-11-05 12:30:00,25.38,25.46,25.36,25.44,354200.0,19.0201,19.0801,19.0051,19.0651,354200.0
2012-11-05 13:00:00,25.44,25.55,25.42,25.49,407300.0,19.0651,19.1475,19.0501,19.1026,407300.0
2012-11-05 13:30:00,25.49,25.56,25.47,25.55,463700.0,19.1026,19.155,19.0876,19.1475,463700.0
2012-11-05 14:00:00,25.55,25.57,25.49,25.51,352600.0,19.1475,19.1625,19.1026,19.1176,352600.0
2012-11-05 14:30:00,25.51,25.59,25.51,25.54,309300.0,19.1176,19.1775,19.1176,19.14,309300.0
2012-11-05 15:00:00,25.54,25.54,25.45,25.46,417700.0,19.14,19.14,19.0726,19.0801,417700.0
2012-11-05 15:30:00,25.46,25.57,25.46,25.57,1063900.0,19.0801,19.1625,19.0801,19.1625,1063900.0
2012-11-06 09:30:00,25.59,25.65,25.45,25.47,639700.0,19.1775,19.2225,19.0726,19.0876,639700.0
2012-11-06 10:00:00,25.46,25.85,25.45,25.83,756500.0,19.0801,19.3724,19.0726,19.3574,756500.0
2012-11-06 10:30:00,25.83,25.99,25.79,25.88,742700.0,19.3574,19.4773,19.3274,19.3948,742700.0
2012-11-06 11:00:00,25.88,26.08,25.88,26.07,881400.0,19.3948,19.5447,19.3948,19.5372,881400.0
2012-11-06 11:30:00,26.07,26.16,26.03,26.16,945900.0,19.5372,19.6047,19.5073,19.6047,945900.0
2012-11-06 12:00:00,26.16,26.27,26.15,26.23,819000.0,19.6047,19.6871,19.5972,19.6571,819000.0
2012-11-06 12:30:00,26.23,26.26,26.0,26.01,663500.0,19.6571,19.6796,19.4848,19.4923,663500.0
2012-11-06 13:00:00,26.02,26.08,25.99,26.07,511200.0,19.4998,19.5447,19.4773,19.5372,511200.0
2012-11-06 13:30:00,26.07,26.12,26.01,26.01,423900.0,19.5372,19.5747,19.4923,19.4923,423900.0
2012-11-06 14:00:00,26.01,26.02,25.92,25.93,619700.0,19.4923,19.4998,19.4248,19.4323,619700.0
2012-11-06 14:30:00,25.93,25.99,25.91,25.96,758100.0,19.4323,19.4773,19.4173,19.4548,758100.0
2012-11-06 15:00:00,25.96,26.08,25.95,26.07,732300.0,19.4548,19.5447,19.4473,19.5372,732300.0
2012-11-06 15:30:00,26.06,26.2,26.06,26.18,1756000.0,19.5297,19.6347,19.5297,19.6197,1756000.0
2012-11-07 09:30:00,25.64,25.67,25.37,25.4,1709200.0,19.215,19.2375,19.0126,19.0351,1709200.0
2012-11-07 10:00:00,25.39,25.4,25.11,25.25,1066600.0,19.0276,19.0351,18.8178,18.9227,1066600.0
2012-11-07 10:30:00,25.25,25.27,24.92,24.93,830600.0,18.9227,18.9377,18.6754,18.6829,830600.0
2012-11-07 11:00:00,24.93,25.17,24.93,25.13,646300.0,18.6829,18.8628,18.6829,18.8328,646300.0
2012-11-07 11:30:00,25.13,25.3,25.11,25.28,697800.0,18.8328,18.9602,18.8178,18.9452,697800.0
2012-11-07 12:00:00,25.28,25.34,25.23,25.3,567700.0,18.9452,18.9902,18.9077,18.9602,567700.0
2012-11-07 12:30:00,25.3,25.34,25.28,25.3,441200.0,18.9602,18.9902,18.9452,18.9602,441200.0
2012-11-07 13:00:00,25.3,25.47,25.26,25.46,688600.0,18.9602,19.0876,18.9302,19.0801,688600.0
2012-11-07 13:30:00,25.46,25.53,25.32,25.35,475700.0,19.0801,19.1325,18.9752,18.9977,475700.0
2012-11-07 14:00:00,25.35,25.45,25.35,25.38,469800.0,18.9977,19.0726,18.9977,19.0201,469800.0
2012-11-07 14:30:00,25.37,25.38,25.15,25.27,563100.0,19.0126,19.0201,18.8478,18.9377,563100.0
2012-11-07 15:00:00,25.27,25.27,25.1,25.21,837800.0,18.9377,18.9377,18.8103,18.8927,837800.0
2012-11-07 15:30:00,25.2,25.25,25.0,25.03,1605400.0,18.8852,18.9227,18.7354,18.7578,1605400.0
2012-11-08 09:30:00,25.22,25.48,25.07,25.46,814900.0,18.9002,19.0951,18.7878,19.0801,814900.0
2012-11-08 10:00:00,25.46,25.5,25.06,25.11,439100.0,19.0801,19.1101,18.7803,18.8178,439100.0
2012-11-08 10:30:00,25.11,25.17,24.95,24.99,337900.0,18.8178,18.8628,18.6979,18.7279,337900.0
2012-11-08 11:00:00,25.0,25.13,24.97,25.03,307700.0,18.7354,18.8328,18.7129,18.7578,307700.0
2012-11-08 11:30:00,25.03,25.1,24.96,25.08,258400.0,18.7578,18.8103,18.7054,18.7953,258400.0
2012-11-08 12:00:00,25.09,25.11,24.96,24.98,214500.0,18.8028,18.8178,18.7054,18.7204,214500.0
2012-11-08 12:30:00,24.98,25.0,24.91,24.97,187800.0,18.7204,18.7354,18.6679,18.7129,187800.0
2012-11-08 13:00:00,24.97,25.0,24.7,24.75,363900.0,18.7129,18.7354,18.5105,18.548,363900.0
2012-11-08 13:30:00,24.74,24.94,24.72,24.94,241500.0,18.5405,18.6904,18.5255,18.6904,241500.0
2012-11-08 14:00:00,24.94,24.97,24.89,24.94,331400.0,18.6904,18.7129,18.6529,18.6904,331400.0
2012-11-08 14:30:00,24.94,24.95,24.86,24.86,212200.0,18.6904,18.6979,18.6304,18.6304,212200.0
2012-11-08 15:00:00,24.87,24.93,24.85,24.88,384600.0,18.6379,18.6829,18.6229,18.6454,384600.0
2012-11-08 15:30:00,24.87,24.9,24.71,24.72,924500.0,18.6379,18.6604,18.518,18.5255,924500.0
2012-11-09 09:30:00,24.38,24.71,24.38,24.65,721100.0,18.2707,18.518,18.2707,18.4731,721100.0
2012-11-09 10:00:00,24.64,24.86,24.61,24.82,484200.0,18.4656,18.6304,18.4431,18.6005,484200.0
2012-11-09 10:30:00,24.82,25.01,24.78,25.0,904900.0,18.6005,18.7429,18.5705,18.7354,904900.0
2012-11-09 11:00:00,24.99,25.09,24.98,25.08,601700.0,18.7279,18.8028,18.7204,18.7953,601700.0
2012-11-09 11:30:00,25.07,25.23,25.04,25.13,616600.0,18.7878,18.9077,18.7653,18.8328,616600.0
2012-11-09 12:00:00,25.14,25.28,25.13,25.23,433600.0,18.8403,18.9452,18.8328,18.9077,433600.0
2012-11-09 12:30:00,25.23,25.25,25.14,25.15,305000.0,18.9077,18.9227,18.8403,18.8478,305000.0
2012-11-09 13:00:00,25.14,25.21,24.96,24.98,390100.0,18.8403,18.8927,18.7054,18.7204,390100.0
2012-11-09 13:30:00,24.98,25.06,24.93,25.02,474400.0,18.7204,18.7803,18.6829,18.7503,474400.0
2012-11-09 14:00:00,25.02,25.09,24.95,25.07,396500.0,18.7503,18.8028,18.6979,18.7878,396500.0
2012-11-09 14:30:00,25.07,25.17,25.06,25.11,364400.0,18.7878,18.8628,18.7803,18.8178,364400.0
2012-11-09 15:00:00,25.11,25.12,25.03,25.04,493400.0,18.8178,18.8253,18.7578,18.7653,493400.0
2012-11-09 15:30:00,25.05,25.12,24.96,25.06,1115300.0,18.7728,18.8253,18.7054,18.7803,1115300.0
2012-11-12 09:30:00,25.05,25.38,25.05,25.31,598300.0,18.7728,19.0201,18.7728,18.9677,598300.0
2012-11-12 10:00:00,25.3,25.36,25.17,25.23,379000.0,18.9602,19.0051,18.8628,18.9077,379000.0
2012-11-12 10:30:00,25.23,25.27,25.11,25.13,440500.0,18.9077,18.9377,18.8178,18.8328,440500.0
2012-11-12 11:00:00,25.14,25.22,25.13,25.2,231600.0,18.8403,18.9002,18.8328,18.8852,231600.0
2012-11-12 11:30:00,25.21,25.21,25.07,25.07,232300.0,18.8927,18.8927,18.7878,18.7878,232300.0
2012-11-12 12:00:00,25.08,25.2,25.05,25.19,203100.0,18.7953,18.8852,18.7728,18.8777,203100.0
2012-11-12 12:30:00,25.2,25.24,25.17,25.21,202000.0,18.8852,18.9152,18.8628,18.8927,202000.0
2012-11-12 13:00:00,25.21,25.33,25.19,25.27,287600.0,18.8927,18.9827,18.8777,18.9377,287600.0
2012-11-12 13:30:00,25.28,25.29,25.23,25.25,371200.0,18.9452,18.9527,18.9077,18.9227,371200.0
2012-11-12 14:00:00,25.25,25.27,25.18,25.25,194200.0,18.9227,18.9377,18.8703,18.9227,194200.0
2012-11-12 14:30:00,25.25,25.28,25.18,25.24,308100.0,18.9227,18.9452,18.8703,18.9152,308100.0
2012-11-12 15:00:00,25.24,25.27,25.18,25.19,452300.0,18.9152,18.9377,18.8703,18.8777,452300.0
2012-11-12 15:30:00,25.2,25.31,25.19,25.25,1080700.0,18.8852,18.9677,18.8777,18.9227,1080700.0
2012-11-13 09:30:00,24.94,25.16,24.89,25.07,671900.0,18.6904,18.8553,18.6529,18.7878,671900.0
2012-11-13 10:00:00,25.07,25.15,25.0,25.11,938400.0,18.7878,18.8478,18.7354,18.8178,938400.0
2012-11-13 10:30:00,25.12,25.12,24.9,25.1,607900.0,18.8253,18.8253,18.6604,18.8103,607900.0
2012-11-13 11:00:00,25.1,25.18,24.98,25.08,702500.0,18.8103,18.8703,18.7204,18.7953,702500.0
2012-11-13 11:30:00,25.08,25.1,25.0,25.0,312000.0,18.7953,18.8103,18.7354,18.7354,312000.0
2012-11-13 12:00:00,25.01,25.02,24.9,24.92,413600.0,18.7429,18.7503,18.6604,18.6754,413600.0
2012-11-13 12:30:00,24.91,25.0,24.89,24.96,510100.0,18.6679,18.7354,18.6529,18.7054,510100.0
2012-11-13 13:00:00,24.96,25.04,24.93,24.95,490400.0,18.7054,18.7653,18.6829,18.6979,490400.0
2012-11-13 13:30:00,24.95,24.98,24.92,24.96,218000.0,18.6979,18.7204,18.6754,18.7054,218000.0
2012-11-13 14:00:00,24.96,24.98,24.92,24.96,248200.0,18.7054,18.7204,18.6754,18.7054,248200.0
2012-11-13 14:30:00,24.97,24.97,24.85,24.92,521500.0,18.7129,18.7129,18.6229,18.6754,521500.0
2012-11-13 15:00:00,24.92,24.93,24.75,24.81,693800.0,18.6754,18.6829,18.548,18.593,693800.0
2012-11-13 15:30:00,24.81,24.91,24.79,24.8,1059400.0,18.593,18.6679,18.578,18.5855,1059400.0
2012-11-14 09:30:00,24.93,24.99,24.51,24.53,623600.0,18.6829,18.7279,18.3681,18.3831,623600.0
2012-11-14 10:00:00,24.54,24.63,24.52,24.52,775000.0,18.3906,18.4581,18.3756,18.3756,775000.0
2012-11-14 10:30:00,24.52,24.53,24.27,24.29,883500.0,18.3756,18.3831,18.1883,18.2033,883500.0
2012-11-14 11:00:00,24.29,24.37,24.21,24.35,916800.0,18.2033,18.2632,18.1433,18.2482,916800.0
2012-11-14 11:30:00,24.34,24.35,24.23,24.25,453500.0,18.2407,18.2482,18.1583,18.1733,453500.0
2012-11-14 12:00:00,24.24,24.25,24.12,24.16,509100.0,18.1658,18.1733,18.0759,18.1059,509100.0
2012-11-14 12:30:00,24.16,24.17,24.12,24.13,276800.0,18.1059,18.1133,18.0759,18.0834,276800.0
2012-11-14 13:00:00,24.13,24.32,24.1,24.27,420100.0,18.0834,18.2258,18.0609,18.1883,420100.0
2012-11-14 13:30:00,24.26,24.42,24.25,24.39,487200.0,18.1808,18.3007,18.1733,18.2782,487200.0
2012-11-14 14:00:00,24.39,24.43,24.22,24.23,438100.0,18.2782,18.3082,18.1508,18.1583,438100.0
2012-11-14 14:30:00,24.23,24.32,24.22,24.28,261600.0,18.1583,18.2258,18.1508,18.1958,261600.0
2012-11-14 15:00:00,24.28,24.29,24.15,24.23,472500.0,18.1958,18.2033,18.0984,18.1583,472500.0
2012-11-14 15:30:00,24.23,24.26,24.11,24.17,1811000.0,18.1583,18.1808,18.0684,18.1133,1811000.0
2012-11-15 09:30:00,24.08,24.19,23.75,23.78,996700.0,18.0459,18.1283,17.7986,17.8211,996700.0
2012-11-15 10:00:00,23.77,24.04,23.75,24.04,1173000.0,17.8136,18.0159,17.7986,18.0159,1173000.0
2012-11-15 10:30:00,24.03,24.05,23.99,24.02,653100.0,18.0084,18.0234,17.9785,18.0009,653100.0
2012-11-15 11:00:00,24.03,24.08,23.97,23.99,567400.0,18.0084,18.0459,17.9635,17.9785,567400.0
2012-11-15 11:30:00,23.99,24.04,23.82,23.85,523200.0,17.9785,18.0159,17.8511,17.8735,523200.0
2012-11-15 12:00:00,23.84,23.85,23.54,23.59,761300.0,17.866,17.8735,17.6412,17.6787,761300.0
2012-11-15 12:30:00,23.6,23.8,23.6,23.71,398100.0,17.6862,17.8361,17.6862,17.7686,398100.0
2012-11-15 13:00:00,23.71,23.83,23.7,23.8,242300.0,17.7686,17.8585,17.7611,17.8361,242300.0
2012-11-15 13:30:00,23.81,24.1,23.8,24.07,813200.0,17.8436,18.0609,17.8361,18.0384,813200.0
2012-11-15 14:00:00,24.07,24.08,23.88,23.9,661200.0,18.0384,18.0459,17.896,17.911,661200.0
2012-11-15 14:30:00,23.9,23.91,23.82,23.83,414000.0,17.911,17.9185,17.8511,17.8585,414000.0
2012-11-15 15:00:00,23.82,23.85,23.75,23.85,517000.0,17.8511,17.8735,17.7986,17.8735,517000.0
2012-11-15 15:30:00,23.85,23.93,23.83,23.88,1137900.0,17.8735,17.9335,17.8585,17.896,1137900.0
2012-11-16 09:30:00,23.89,23.95,23.57,23.63,957600.0,17.9035,17.9485,17.6637,17.7087,957600.0
2012-11-16 10:00:00,23.63,23.68,23.39,23.67,1540100.0,17.7087,17.7461,17.5288,17.7386,1540100.0
2012-11-16 10:30:00,23.67,23.69,23.58,23.64,611500.0,17.7386,17.7536,17.6712,17.7162,611500.0
2012-11-16 11:00:00,23.64,23.66,23.49,23.52,482600.0,17.7162,17.7311,17.6037,17.6262,482600.0
2012-11-16 11:30:00,23.52,23.95,23.44,23.93,1165100.0,17.6262,17.9485,17.5663,17.9335,1165100.0
2012-11-16 12:00:00,23.94,23.98,23.75,23.82,791000.0,17.941,17.971,17.7986,17.8511,791000.0
2012-11-16 12:30:00,23.81,23.95,23.79,23.8,410400.0,17.8436,17.9485,17.8286,17.8361,410400.0
2012-11-16 13:00:00,23.81,23.81,23.58,23.67,376200.0,17.8436,17.8436,17.6712,17.7386,376200.0
2012-11-16 13:30:00,23.67,23.81,23.63,23.81,310900.0,17.7386,17.8436,17.7087,17.8436,310900.0
2012-11-16 14:00:00,23.81,23.82,23.74,23.77,414600.0,17.8436,17.8511,17.7911,17.8136,414600.0
2012-11-16 14:30:00,23.77,23.83,23.7,23.77,265800.0,17.8136,17.8585,17.7611,17.8136,265800.0
2012-11-16 15:00:00,23.77,23.8,23.74,23.78,617400.0,17.8136,17.8361,17.7911,17.8211,617400.0
2012-11-16 15:30:00,23.78,23.92,23.77,23.86,1211500.0,17.8211,17.926,17.8136,17.881,1211500.0
2012-11-19 09:30:00,24.27,24.67,24.13,24.64,1210400.0,18.1883,18.4881,18.0834,18.4656,1210400.0
2012-11-19 10:00:00,24.65,24.7,24.57,24.63,866000.0,18.4731,18.5105,18.4131,18.4581,866000.0
2012-11-19 10:30:00,24.64,24.78,24.62,24.73,674300.0,18.4656,18.5705,18.4506,18.533,674300.0
2012-11-19 11:00:00,24.73,24.75,24.62,24.65,484800.0,18.533,18.548,18.4506,18.4731,484800.0
2012-11-19 11:30:00,24.65,24.7,24.62,24.69,372500.0,18.4731,18.5105,18.4506,18.503,372500.0
2012-11-19 12:00:00,24.69,24.78,24.68,24.75,626700.0,18.503,18.5705,18.4955,18.548,626700.0
2012-11-19 12:30:00,24.75,24.89,24.75,24.88,451500.0,18.548,18.6529,18.548,18.6454,451500.0
2012-11-19 13:00:00,24.87,24.91,24.84,24.85,358800.0,18.6379,18.6679,18.6155,18.6229,358800.0
2012-11-19 13:30:00,24.85,24.87,24.76,24.76,391200.0,18.6229,18.6379,18.5555,18.5555,391200.0
2012-11-19 14:00:00,24.76,24.81,24.76,24.81,232900.0,18.5555,18.593,18.5555,18.593,232900.0
2012-11-19 14:30:00,24.81,24.89,24.8,24.85,359100.0,18.593,18.6529,18.5855,18.6229,359100.0
2012-11-19 15:00:00,24.86,24.9,24.85,24.87,390900.0,18.6304,18.6604,18.6229,18.6379,390900.0
2012-11-19 15:30:00,24.87,24.94,24.85,24.93,1107300.0,18.6379,18.6904,18.6229,18.6829,1107300.0
2012-11-20 09:30:00,24.9,24.94,24.66,24.92,553900.0,18.6604,18.6904,18.4806,18.6754,553900.0
2012-11-20 10:00:00,24.92,24.94,24.8,24.85,538700.0,18.6754,18.6904,18.5855,18.6229,538700.0
2012-11-20 10:30:00,24.85,24.9,24.73,24.76,500100.0,18.6229,18.6604,18.533,18.5555,500100.0
2012-11-20 11:00:00,24.76,24.8,24.66,24.79,408300.0,18.5555,18.5855,18.4806,18.578,408300.0
2012-11-20 11:30:00,24.78,24.81,24.71,24.73,469700.0,18.5705,18.593,18.518,18.533,469700.0
2012-11-20 12:00:00,24.73,24.78,24.69,24.73,614200.0,18.533,18.5705,18.503,18.533,614200.0
2012-11-20 12:30:00,24.72,24.73,24.6,24.65,328400.0,18.5255,18.533,18.4356,18.4731,328400.0
2012-11-20 13:00:00,24.65,24.66,24.4,24.41,435000.0,18.4731,18.4806,18.2857,18.2932,435000.0
2012-11-20 13:30:00,24.42,24.59,24.38,24.56,426000.0,18.3007,18.4281,18.2707,18.4056,426000.0
2012-11-20 14:00:00,24.56,24.64,24.5,24.57,318600.0,18.4056,18.4656,18.3607,18.4131,318600.0
2012-11-20 14:30:00,24.56,24.67,24.55,24.66,193500.0,18.4056,18.4881,18.3981,18.4806,193500.0
2012-11-20 15:00:00,24.67,24.72,24.6,24.63,261400.0,18.4881,18.5255,18.4356,18.4581,261400.0
2012-11-20 15:30:00,24.64,24.66,24.58,24.6,992600.0,18.4656,18.4806,18.4206,18.4356,992600.0
2012-11-21 09:30:00,24.57,24.79,24.43,24.76,725900.0,18.4131,18.578,18.3082,18.5555,725900.0
2012-11-21 10:00:00,24.77,24.8,24.65,24.77,339300.0,18.563,18.5855,18.4731,18.563,339300.0
2012-11-21 10:30:00,24.76,24.88,24.73,24.87,283400.0,18.5555,18.6454,18.533,18.6379,283400.0
2012-11-21 11:00:00,24.87,24.97,24.85,24.89,416700.0,18.6379,18.7129,18.6229,18.6529,416700.0
2012-11-21 11:30:00,24.89,24.92,24.75,24.77,299900.0,18.6529,18.6754,18.548,18.563,299900.0
2012-11-21 12:00:00,24.77,24.85,24.75,24.81,333800.0,18.563,18.6229,18.548,18.593,333800.0
2012-11-21 12:30:00,24.81,24.82,24.76,24.79,185600.0,18.593,18.6005,18.5555,18.578,185600.0
2012-11-21 13:00:00,24.8,24.82,24.69,24.69,296800.0,18.5855,18.6005,18.503,18.503,296800.0
2012-11-21 13:30:00,24.7,24.73,24.67,24.69,323500.0,18.5105,18.533,18.4881,18.503,323500.0
2012-11-21 14:00:00,24.69,24.7,24.65,24.67,242500.0,18.503,18.5105,18.4731,18.4881,242500.0
2012-11-21 14:30:00,24.67,24.68,24.61,24.63,179300.0,18.4881,18.4955,18.4431,18.4581,179300.0
2012-11-21 15:00:00,24.62,24.63,24.54,24.55,330800.0,18.4506,18.4581,18.3906,18.3981,330800.0
2012-11-21 15:30:00,24.55,24.62,24.54,24.6,596200.0,18.3981,18.4506,18.3906,18.4356,596200.0
2012-11-23 09:30:00,24.96,25.19,24.86,25.02,819500.0,18.7054,18.8777,18.6304,18.7503,819500.0
2012-11-23 10:00:00,25.02,25.29,24.96,25.26,954900.0,18.7503,18.9527,18.7054,18.9302,954900.0
2012-11-23 10:30:00,25.26,25.39,25.24,25.39,560800.0,18.9302,19.0276,18.9152,19.0276,560800.0
2012-11-23 11:00:00,25.38,25.42,25.25,25.25,372200.0,19.0201,19.0501,18.9227,18.9227,372200.0
2012-11-23 11:30:00,25.25,25.29,25.2,25.21,366700.0,18.9227,18.9527,18.8852,18.8927,366700.0
2012-11-23 12:00:00,25.21,25.26,25.02,25.05,643400.0,18.8927,18.9302,18.7503,18.7728,643400.0
2012-11-23 12:30:00,25.06,25.25,25.05,25.22,708900.0,18.7803,18.9227,18.7728,18.9002,708900.0
2012-11-26 09:30:00,25.17,25.4,25.0,25.34,721000.0,18.8628,19.0351,18.7354,18.9902,721000.0
2012-11-26 10:00:00,25.34,25.41,25.19,25.19,637200.0,18.9902,19.0426,18.8777,18.8777,637200.0
2012-11-26 10:30:00,25.19,25.22,25.03,25.04,371000.0,18.8777,18.9002,18.7578,18.7653,371000.0
2012-11-26 11:00:00,25.05,25.06,24.95,25.0,421400.0,18.7728,18.7803,18.6979,18.7354,421400.0
2012-11-26 11:30:00,25.0,25.14,24.99,25.13,394500.0,18.7354,18.8403,18.7279,18.8328,394500.0
2012-11-26 12:00:00,25.13,25.16,25.05,25.06,231700.0,18.8328,18.8553,18.7728,18.7803,231700.0
2012-11-26 12:30:00,25.05,25.12,25.01,25.08,344600.0,18.7728,18.8253,18.7429,18.7953,344600.0
2012-11-26 13:00:00,25.07,25.12,25.04,25.1,338800.0,18.7878,18.8253,18.7653,18.8103,338800.0
2012-11-26 13:30:00,25.1,25.14,25.0,25.03,303000.0,18.8103,18.8403,18.7354,18.7578,303000.0
2012-11-26 14:00:00,25.04,25.05,24.95,25.0,293400.0,18.7653,18.7728,18.6979,18.7354,293400.0
2012-11-26 14:30:00,25.0,25.11,24.98,25.09,302100.0,18.7354,18.8178,18.7204,18.8028,302100.0
2012-11-26 15:00:00,25.1,25.16,25.07,25.14,531200.0,18.8103,18.8553,18.7878,18.8403,531200.0
2012-11-26 15:30:00,25.15,25.23,25.12,25.22,1135700.0,18.8478,18.9077,18.8253,18.9002,1135700.0
2012-11-27 09:30:00,25.14,25.35,25.13,25.28,641900.0,18.8403,18.9977,18.8328,18.9452,641900.0
2012-11-27 10:00:00,25.29,25.29,25.02,25.09,479300.0,18.9527,18.9527,18.7503,18.8028,479300.0
2012-11-27 10:30:00,25.1,25.15,25.01,25.13,325800.0,18.8103,18.8478,18.7429,18.8328,325800.0
2012-11-27 11:00:00,25.12,25.21,25.12,25.16,231700.0,18.8253,18.8927,18.8253,18.8553,231700.0
2012-11-27 11:30:00,25.16,25.29,25.15,25.22,365400.0,18.8553,18.9527,18.8478,18.9002,365400.0
2012-11-27 12:00:00,25.23,25.24,25.17,25.21,510700.0,18.9077,18.9152,18.8628,18.8927,510700.0
2012-11-27 12:30:00,25.21,25.26,25.21,25.22,426600.0,18.8927,18.9302,18.8927,18.9002,426600.0
2012-11-27 13:00:00,25.22,25.25,25.17,25.23,322400.0,18.9002,18.9227,18.8628,18.9077,322400.0
2012-11-27 13:30:00,25.23,25.27,25.2,25.21,297200.0,18.9077,18.9377,18.8852,18.8927,297200.0
2012-11-27 14:00:00,25.2,25.24,25.07,25.07,341200.0,18.8852,18.9152,18.7878,18.7878,341200.0
2012-11-27 14:30:00,25.07,25.15,25.01,25.13,367900.0,18.7878,18.8478,18.7429,18.8328,367900.0
2012-11-27 15:00:00,25.14,25.19,25.1,25.16,388100.0,18.8403,18.8777,18.8103,18.8553,388100.0
2012-11-27 15:30:00,25.15,25.17,25.0,25.01,778000.0,18.8478,18.8628,18.7354,18.7429,778000.0
2012-11-28 09:30:00,24.69,24.89,24.64,24.88,598100.0,18.503,18.6529,18.4656,18.6454,598100.0
2012-11-28 10:00:00,24.88,24.98,24.76,24.87,707200.0,18.6454,18.7204,18.5555,18.6379,707200.0
2012-11-28 10:30:00,24.87,25.07,24.85,24.99,401000.0,18.6379,18.7878,18.6229,18.7279,401000.0
2012-11-28 11:00:00,25.0,25.15,24.97,25.1,296000.0,18.7354,18.8478,18.7129,18.8103,296000.0
2012-11-28 11:30:00,25.08,25.09,24.97,25.06,204600.0,18.7953,18.8028,18.7129,18.7803,204600.0
2012-11-28 12:00:00,25.05,25.22,24.93,25.21,400200.0,18.7728,18.9002,18.6829,18.8927,400200.0
2012-11-28 12:30:00,25.19,25.28,25.13,25.2,254200.0,18.8777,18.9452,18.8328,18.8852,254200.0
2012-11-28 13:00:00,25.2,25.22,25.12,25.2,243600.0,18.8852,18.9002,18.8253,18.8852,243600.0
2012-11-28 13:30:00,25.21,25.29,25.14,25.24,333600.0,18.8927,18.9527,18.8403,18.9152,333600.0
2012-11-28 14:00:00,25.23,25.27,25.15,25.2,262000.0,18.9077,18.9377,18.8478,18.8852,262000.0
2012-11-28 14:30:00,25.2,25.26,25.19,25.24,163400.0,18.8852,18.9302,18.8777,18.9152,163400.0
2012-11-28 15:00:00,25.24,25.3,25.23,25.29,427200.0,18.9152,18.9602,18.9077,18.9527,427200.0
2012-11-28 15:30:00,25.29,25.29,25.2,25.28,830900.0,18.9527,18.9527,18.8852,18.9452,830900.0
2012-11-29 09:30:00,25.61,25.89,25.51,25.73,885800.0,19.1925,19.4023,19.1176,19.2824,885800.0
2012-11-29 10:00:00,25.73,25.82,25.58,25.71,536000.0,19.2824,19.3499,19.17,19.2674,536000.0
2012-11-29 10:30:00,25.71,25.8,25.64,25.65,657800.0,19.2674,19.3349,19.215,19.2225,657800.0
2012-11-29 11:00:00,25.66,25.73,25.65,25.7,354800.0,19.23,19.2824,19.2225,19.26,354800.0
2012-11-29 11:30:00,25.69,25.7,25.52,25.66,604600.0,19.2525,19.26,19.1251,19.23,604600.0
2012-11-29 12:00:00,25.67,25.93,25.63,25.83,626900.0,19.2375,19.4323,19.2075,19.3574,626900.0
2012-11-29 12:30:00,25.83,25.89,25.81,25.82,596200.0,19.3574,19.4023,19.3424,19.3499,596200.0
2012-11-29 13:00:00,25.82,25.89,25.77,25.87,535800.0,19.3499,19.4023,19.3124,19.3874,535800.0
2012-11-29 13:30:00,25.87,25.95,25.85,25.94,445300.0,19.3874,19.4473,19.3724,19.4398,445300.0
2012-11-29 14:00:00,25.94,25.98,25.89,25.98,429200.0,19.4398,19.4698,19.4023,19.4698,429200.0
2012-11-29 14:30:00,25.97,26.17,25.97,26.16,971800.0,19.4623,19.6122,19.4623,19.6047,971800.0
2012-11-29 15:00:00,26.16,26.24,25.87,25.97,1472300.0,19.6047,19.6646,19.3874,19.4623,1472300.0
2012-11-29 15:30:00,25.98,26.1,25.95,26.08,1451200.0,19.4698,19.5597,19.4473,19.5447,1451200.0
2012-11-30 09:30:00,25.95,26.17,25.72,25.85,1036700.0,19.4473,19.6122,19.2749,19.3724,1036700.0
2012-11-30 10:00:00,25.86,26.0,25.84,25.95,349800.0,19.3799,19.4848,19.3649,19.4473,349800.0
2012-11-30 10:30:00,25.95,25.96,25.75,25.81,470600.0,19.4473,19.4548,19.2974,19.3424,470600.0
2012-11-30 11:00:00,25.81,25.86,25.74,25.8,426400.0,19.3424,19.3799,19.2899,19.3349,426400.0
2012-11-30 11:30:00,25.8,25.8,25.65,25.71,444800.0,19.3349,19.3349,19.2225,19.2674,444800.0
2012-11-30 12:00:00,25.71,25.75,25.7,25.75,180300.0,19.2674,19.2974,19.26,19.2974,180300.0
2012-11-30 12:30:00,25.75,25.76,25.6,25.64,278700.0,19.2974,19.3049,19.185,19.215,278700.0
2012-11-30 13:00:00,25.64,25.69,25.6,25.64,182100.0,19.215,19.2525,19.185,19.215,182100.0
2012-11-30 13:30:00,25.64,25.7,25.58,25.68,348300.0,19.215,19.26,19.17,19.245,348300.0
2012-11-30 14:00:00,25.68,25.81,25.66,25.79,257300.0,19.245,19.3424,19.23,19.3274,257300.0
2012-11-30 14:30:00,25.8,25.81,25.67,25.7,248100.0,19.3349,19.3424,19.2375,19.26,248100.0
2012-11-30 15:00:00,25.69,25.77,25.61,25.75,356400.0,19.2525,19.3124,19.1925,19.2974,356400.0
2012-11-30 15:30:00,25.76,25.91,25.75,25.88,879400.0,19.3049,19.4173,19.2974,19.3948,879400.0
2012-12-03 09:30:00,26.06,26.35,26.03,26.35,1171700.0,19.5297,19.7471,19.5073,19.7471,1171700.0
2012-12-03 10:00:00,26.35,26.36,25.66,25.82,2301800.0,19.7471,19.7546,19.23,19.3499,2301800.0
2012-12-03 10:30:00,25.81,25.86,25.7,25.73,555400.0,19.3424,19.3799,19.26,19.2824,555400.0
2012-12-03 11:00:00,25.71,25.75,25.46,25.66,1007200.0,19.2674,19.2974,19.0801,19.23,1007200.0
2012-12-03 11:30:00,25.65,25.73,25.61,25.62,359000.0,19.2225,19.2824,19.1925,19.2,359000.0
2012-12-03 12:00:00,25.62,25.66,25.57,25.63,359100.0,19.2,19.23,19.1625,19.2075,359100.0
2012-12-03 12:30:00,25.63,25.64,25.58,25.62,469400.0,19.2075,19.215,19.17,19.2,469400.0
2012-12-03 13:00:00,25.61,25.65,25.57,25.61,425200.0,19.1925,19.2225,19.1625,19.1925,425200.0
2012-12-03 13:30:00,25.61,25.64,25.55,25.62,595300.0,19.1925,19.215,19.1475,19.2,595300.0
2012-12-03 14:00:00,25.62,25.67,25.6,25.64,625000.0,19.2,19.2375,19.185,19.215,625000.0
2012-12-03 14:30:00,25.64,25.65,25.61,25.61,466000.0,19.215,19.2225,19.1925,19.1925,466000.0
2012-12-03 15:00:00,25.62,25.65,25.5,25.51,850400.0,19.2,19.2225,19.1101,19.1176,850400.0
2012-12-03 15:30:00,25.52,25.61,25.47,25.52,1566300.0,19.1251,19.1925,19.0876,19.1251,1566300.0
2012-12-04 09:30:00,25.34,25.41,25.09,25.14,1363700.0,18.9902,19.0426,18.8028,18.8403,1363700.0
2012-12-04 10:00:00,25.14,25.2,24.98,25.02,950400.0,18.8403,18.8852,18.7204,18.7503,950400.0
2012-12-04 10:30:00,25.01,25.02,24.81,24.88,1031200.0,18.7429,18.7503,18.593,18.6454,1031200.0
2012-12-04 11:00:00,24.87,24.88,24.66,24.67,918500.0,18.6379,18.6454,18.4806,18.4881,918500.0
2012-12-04 11:30:00,24.68,24.72,24.64,24.68,657100.0,18.4955,18.5255,18.4656,18.4955,657100.0
2012-12-04 12:00:00,24.68,24.71,24.52,24.71,795500.0,18.4955,18.518,18.3756,18.518,795500.0
2012-12-04 12:30:00,24.71,24.9,24.68,24.89,682100.0,18.518,18.6604,18.4955,18.6529,682100.0
2012-12-04 13:00:00,24.89,25.09,24.86,25.07,855100.0,18.6529,18.8028,18.6304,18.7878,855100.0
2012-12-04 13:30:00,25.06,25.25,24.91,25.17,934200.0,18.7803,18.9227,18.6679,18.8628,934200.0
2012-12-04 14:00:00,25.17,25.32,25.12,25.28,663200.0,18.8628,18.9752,18.8253,18.9452,663200.0
2012-12-04 14:30:00,25.28,25.46,25.2,25.4,1041600.0,18.9452,19.0801,18.8852,19.0351,1041600.0
2012-12-04 15:00:00,25.41,25.5,25.39,25.43,808200.0,19.0426,19.1101,19.0276,19.0576,808200.0
2012-12-04 15:30:00,25.43,25.45,25.33,25.4,1248500.0,19.0576,19.0726,18.9827,19.0351,1248500.0
2012-12-05 09:30:00,25.37,25.6,25.25,25.39,618600.0,19.0126,19.185,18.9227,19.0276,618600.0
2012-12-05 10:00:00,25.4,25.48,25.29,25.29,941100.0,19.0351,19.0951,18.9527,18.9527,941100.0
2012-12-05 10:30:00,25.27,25.27,24.94,25.16,1056400.0,18.9377,18.9377,18.6904,18.8553,1056400.0
2012-12-05 11:00:00,25.16,25.2,24.98,25.06,578500.0,18.8553,18.8852,18.7204,18.7803,578500.0
2012-12-05 11:30:00,25.06,25.24,25.05,25.21,383700.0,18.7803,18.9152,18.7728,18.8927,383700.0
2012-12-05 12:00:00,25.21,25.28,25.16,25.21,255500.0,18.8927,18.9452,18.8553,18.8927,255500.0
2012-12-05 12:30:00,25.22,25.3,25.19,25.23,304200.0,18.9002,18.9602,18.8777,18.9077,304200.0
2012-12-05 13:00:00,25.23,25.25,25.18,25.18,364700.0,18.9077,18.9227,18.8703,18.8703,364700.0
2012-12-05 13:30:00,25.18,25.19,25.1,25.1,252500.0,18.8703,18.8777,18.8103,18.8103,252500.0
2012-12-05 14:00:00,25.11,25.17,25.07,25.09,316100.0,18.8178,18.8628,18.7878,18.8028,316100.0
2012-12-05 14:30:00,25.1,25.19,25.05,25.06,445800.0,18.8103,18.8777,18.7728,18.7803,445800.0
2012-12-05 15:00:00,25.07,25.14,25.07,25.14,483300.0,18.7878,18.8403,18.7878,18.8403,483300.0
2012-12-05 15:30:00,25.14,25.14,24.97,24.98,1223400.0,18.8403,18.8403,18.7129,18.7204,1223400.0
2012-12-06 09:30:00,24.91,25.0,24.53,24.58,1661100.0,18.6679,18.7354,18.3831,18.4206,1661100.0
2012-12-06 10:00:00,24.58,24.83,24.56,24.73,868000.0,18.4206,18.608,18.4056,18.533,868000.0
2012-12-06 10:30:00,24.74,24.91,24.73,24.83,502600.0,18.5405,18.6679,18.533,18.608,502600.0
2012-12-06 11:00:00,24.84,24.86,24.73,24.76,267700.0,18.6155,18.6304,18.533,18.5555,267700.0
2012-12-06 11:30:00,24.76,24.84,24.73,24.78,357100.0,18.5555,18.6155,18.533,18.5705,357100.0
2012-12-06 12:00:00,24.79,24.82,24.73,24.74,281300.0,18.578,18.6005,18.533,18.5405,281300.0
2012-12-06 12:30:00,24.74,24.77,24.68,24.69,494600.0,18.5405,18.563,18.4955,18.503,494600.0
2012-12-06 13:00:00,24.69,24.76,24.69,24.72,526200.0,18.503,18.5555,18.503,18.5255,526200.0
2012-12-06 13:30:00,24.72,24.76,24.69,24.72,562700.0,18.5255,18.5555,18.503,18.5255,562700.0
2012-12-06 14:00:00,24.72,24.72,24.64,24.66,330700.0,18.5255,18.5255,18.4656,18.4806,330700.0
2012-12-06 14:30:00,24.66,24.69,24.57,24.6,670600.0,18.4806,18.503,18.4131,18.4356,670600.0
2012-12-06 15:00:00,24.6,24.61,24.58,24.59,632600.0,18.4356,18.4431,18.4206,18.4281,632600.0
2012-12-06 15:30:00,24.6,24.61,24.46,24.56,1926300.0,18.4356,18.4431,18.3307,18.4056,1926300.0
2012-12-07 09:30:00,24.76,24.85,24.57,24.76,1350500.0,18.5555,18.6229,18.4131,18.5555,1350500.0
2012-12-07 10:00:00,24.76,25.18,24.76,25.0,1281400.0,18.5555,18.8703,18.5555,18.7354,1281400.0
2012-12-07 10:30:00,24.99,25.0,24.86,24.95,759700.0,18.7279,18.7354,18.6304,18.6979,759700.0
2012-12-07 11:00:00,24.95,25.06,24.88,25.06,373400.0,18.6979,18.7803,18.6454,18.7803,373400.0
2012-12-07 11:30:00,25.06,25.08,24.93,24.95,361200.0,18.7803,18.7953,18.6829,18.6979,361200.0
2012-12-07 12:00:00,24.96,25.03,24.95,24.97,300500.0,18.7054,18.7578,18.6979,18.7129,300500.0
2012-12-07 12:30:00,24.97,25.04,24.97,25.04,220200.0,18.7129,18.7653,18.7129,18.7653,220200.0
2012-12-07 13:00:00,25.05,25.1,25.04,25.06,311700.0,18.7728,18.8103,18.7653,18.7803,311700.0
2012-12-07 13:30:00,25.06,25.07,25.0,25.01,281100.0,18.7803,18.7878,18.7354,18.7429,281100.0
2012-12-07 14:00:00,25.01,25.14,25.0,25.13,1044100.0,18.7429,18.8403,18.7354,18.8328,1044100.0
2012-12-07 14:30:00,25.13,25.2,25.12,25.17,394500.0,18.8328,18.8852,18.8253,18.8628,394500.0
2012-12-07 15:00:00,25.18,25.21,25.1,25.15,961400.0,18.8703,18.8927,18.8103,18.8478,961400.0
2012-12-07 15:30:00,25.15,25.2,25.14,25.19,997100.0,18.8478,18.8852,18.8403,18.8777,997100.0
2012-12-10 09:30:00,25.06,25.25,25.04,25.18,779100.0,18.7803,18.9227,18.7653,18.8703,779100.0
2012-12-10 10:00:00,25.18,25.27,25.15,25.21,662900.0,18.8703,18.9377,18.8478,18.8927,662900.0
2012-12-10 10:30:00,25.21,25.32,25.2,25.3,604900.0,18.8927,18.9752,18.8852,18.9602,604900.0
2012-12-10 11:00:00,25.3,25.31,25.26,25.29,385200.0,18.9602,18.9677,18.9302,18.9527,385200.0
2012-12-10 11:30:00,25.29,25.34,25.23,25.31,378700.0,18.9527,18.9902,18.9077,18.9677,378700.0
2012-12-10 12:00:00,25.31,25.33,25.23,25.33,349300.0,18.9677,18.9827,18.9077,18.9827,349300.0
2012-12-10 12:30:00,25.32,25.36,25.3,25.35,220700.0,18.9752,19.0051,18.9602,18.9977,220700.0
2012-12-10 13:00:00,25.35,25.38,25.34,25.36,244800.0,18.9977,19.0201,18.9902,19.0051,244800.0
2012-12-10 13:30:00,25.36,25.41,25.36,25.38,202900.0,19.0051,19.0426,19.0051,19.0201,202900.0
2012-12-10 14:00:00,25.38,25.4,25.34,25.39,187000.0,19.0201,19.0351,18.9902,19.0276,187000.0
2012-12-10 14:30:00,25.4,25.4,25.26,25.27,296900.0,19.0351,19.0351,18.9302,18.9377,296900.0
2012-12-10 15:00:00,25.28,25.29,25.24,25.28,427000.0,18.9452,18.9527,18.9152,18.9452,427000.0
2012-12-10 15:30:00,25.29,25.3,25.24,25.28,831100.0,18.9527,18.9602,18.9152,18.9452,831100.0
2012-12-11 09:30:00,25.31,25.46,25.24,25.45,715100.0,18.9677,19.0801,18.9152,19.0726,715100.0
2012-12-11 10:00:00,25.46,25.5,25.31,25.33,348500.0,19.0801,19.1101,18.9677,18.9827,348500.0
2012-12-11 10:30:00,25.33,25.37,25.28,25.32,267600.0,18.9827,19.0126,18.9452,18.9752,267600.0
2012-12-11 11:00:00,25.33,25.38,25.28,25.31,296100.0,18.9827,19.0201,18.9452,18.9677,296100.0
2012-12-11 11:30:00,25.31,25.31,25.18,25.21,352800.0,18.9677,18.9677,18.8703,18.8927,352800.0
2012-12-11 12:00:00,25.22,25.33,25.11,25.27,457000.0,18.9002,18.9827,18.8178,18.9377,457000.0
2012-12-11 12:30:00,25.28,25.35,25.26,25.33,149900.0,18.9452,18.9977,18.9302,18.9827,149900.0
2012-12-11 13:00:00,25.33,25.37,25.28,25.37,173100.0,18.9827,19.0126,18.9452,19.0126,173100.0
2012-12-11 13:30:00,25.36,25.38,25.31,25.34,179300.0,19.0051,19.0201,18.9677,18.9902,179300.0
2012-12-11 14:00:00,25.34,25.46,25.32,25.45,300400.0,18.9902,19.0801,18.9752,19.0726,300400.0
2012-12-11 14:30:00,25.46,25.48,25.33,25.33,535600.0,19.0801,19.0951,18.9827,18.9827,535600.0
2012-12-11 15:00:00,25.33,25.36,25.24,25.34,549400.0,18.9827,19.0051,18.9152,18.9902,549400.0
2012-12-11 15:30:00,25.34,25.47,25.34,25.44,1079100.0,18.9902,19.0876,18.9902,19.0651,1079100.0
2012-12-12 09:30:00,25.54,25.72,25.44,25.57,1054400.0,19.14,19.2749,19.0651,19.1625,1054400.0
2012-12-12 10:00:00,25.56,25.65,25.55,25.64,501900.0,19.155,19.2225,19.1475,19.215,501900.0
2012-12-12 10:30:00,25.64,25.7,25.56,25.58,352000.0,19.215,19.26,19.155,19.17,352000.0
2012-12-12 11:00:00,25.58,25.67,25.56,25.66,544400.0,19.17,19.2375,19.155,19.23,544400.0
2012-12-12 11:30:00,25.65,25.75,25.65,25.74,441800.0,19.2225,19.2974,19.2225,19.2899,441800.0
2012-12-12 12:00:00,25.74,25.88,25.74,25.83,457400.0,19.2899,19.3948,19.2899,19.3574,457400.0
2012-12-12 12:30:00,25.83,25.98,25.79,25.96,562400.0,19.3574,19.4698,19.3274,19.4548,562400.0
2012-12-12 13:00:00,25.96,26.07,25.9,26.0,696700.0,19.4548,19.5372,19.4098,19.4848,696700.0
2012-12-12 13:30:00,25.99,26.0,25.82,25.85,437700.0,19.4773,19.4848,19.3499,19.3724,437700.0
2012-12-12 14:00:00,25.85,25.87,25.73,25.8,382700.0,19.3724,19.3874,19.2824,19.3349,382700.0
2012-12-12 14:30:00,25.8,25.85,25.75,25.79,357100.0,19.3349,19.3724,19.2974,19.3274,357100.0
2012-12-12 15:00:00,25.79,25.8,25.63,25.68,514300.0,19.3274,19.3349,19.2075,19.245,514300.0
2012-12-12 15:30:00,25.67,25.72,25.51,25.62,1234700.0,19.2375,19.2749,19.1176,19.2,1234700.0
2012-12-13 09:30:00,25.56,25.83,24.9,25.39,1621400.0,19.155,19.3574,18.6604,19.0276,1621400.0
2012-12-13 10:00:00,25.39,25.45,25.16,25.45,783100.0,19.0276,19.0726,18.8553,19.0726,783100.0
2012-12-13 10:30:00,25.44,25.45,25.32,25.35,327500.0,19.0651,19.0726,18.9752,18.9977,327500.0
2012-12-13 11:00:00,25.34,25.36,25.16,25.21,584600.0,18.9902,19.0051,18.8553,18.8927,584600.0
2012-12-13 11:30:00,25.21,25.32,25.17,25.3,424500.0,18.8927,18.9752,18.8628,18.9602,424500.0
2012-12-13 12:00:00,25.3,25.4,25.19,25.21,517800.0,18.9602,19.0351,18.8777,18.8927,517800.0
2012-12-13 12:30:00,25.2,25.21,25.08,25.1,388600.0,18.8852,18.8927,18.7953,18.8103,388600.0
2012-12-13 13:00:00,25.1,25.15,25.07,25.07,240500.0,18.8103,18.8478,18.7878,18.7878,240500.0
2012-12-13 13:30:00,25.08,25.09,25.0,25.03,210200.0,18.7953,18.8028,18.7354,18.7578,210200.0
2012-12-13 14:00:00,25.04,25.13,25.02,25.12,385800.0,18.7653,18.8328,18.7503,18.8253,385800.0
2012-12-13 14:30:00,25.12,25.17,25.08,25.13,373900.0,18.8253,18.8628,18.7953,18.8328,373900.0
2012-12-13 15:00:00,25.12,25.18,25.08,25.14,357900.0,18.8253,18.8703,18.7953,18.8403,357900.0
2012-12-13 15:30:00,25.14,25.3,25.11,25.13,1215900.0,18.8403,18.9602,18.8178,18.8328,1215900.0
2012-12-14 09:30:00,25.08,25.11,24.91,24.91,1019800.0,18.7953,18.8178,18.6679,18.6679,1019800.0
2012-12-14 10:00:00,24.9,24.93,24.77,24.78,930800.0,18.6604,18.6829,18.563,18.5705,930800.0
2012-12-14 10:30:00,24.79,24.82,24.72,24.75,636300.0,18.578,18.6005,18.5255,18.548,636300.0
2012-12-14 11:00:00,24.76,24.79,24.65,24.68,697900.0,18.5555,18.578,18.4731,18.4955,697900.0
2012-12-14 11:30:00,24.68,24.73,24.59,24.69,491800.0,18.4955,18.533,18.4281,18.503,491800.0
2012-12-14 12:00:00,24.7,24.73,24.68,24.69,227800.0,18.5105,18.533,18.4955,18.503,227800.0
2012-12-14 12:30:00,24.69,24.7,24.68,24.68,215400.0,18.503,18.5105,18.4955,18.4955,215400.0
2012-12-14 13:00:00,24.68,24.69,24.6,24.6,368700.0,18.4955,18.503,18.4356,18.4356,368700.0
2012-12-14 13:30:00,24.6,24.63,24.56,24.59,419900.0,18.4356,18.4581,18.4056,18.4281,419900.0
2012-12-14 14:00:00,24.59,24.6,24.55,24.55,370200.0,18.4281,18.4356,18.3981,18.3981,370200.0
2012-12-14 14:30:00,24.55,24.56,24.43,24.48,728400.0,18.3981,18.4056,18.3082,18.3457,728400.0
2012-12-14 15:00:00,24.49,24.5,24.4,24.49,545900.0,18.3532,18.3607,18.2857,18.3532,545900.0
2012-12-14 15:30:00,24.49,24.7,24.48,24.6,2378000.0,18.3532,18.5105,18.3457,18.4356,2378000.0
2012-12-17 09:30:00,24.67,24.82,24.66,24.67,689700.0,18.4881,18.6005,18.4806,18.4881,689700.0
2012-12-17 10:00:00,24.68,24.77,24.65,24.74,519500.0,18.4955,18.563,18.4731,18.5405,519500.0
2012-12-17 10:30:00,24.75,24.79,24.69,24.75,513700.0,18.548,18.578,18.503,18.548,513700.0
2012-12-17 11:00:00,24.74,24.75,24.65,24.65,393400.0,18.5405,18.548,18.4731,18.4731,393400.0
2012-12-17 11:30:00,24.65,24.76,24.65,24.75,363200.0,18.4731,18.5555,18.4731,18.548,363200.0
2012-12-17 12:00:00,24.75,24.81,24.73,24.75,266800.0,18.548,18.593,18.533,18.548,266800.0
2012-12-17 12:30:00,24.75,24.8,24.75,24.79,228800.0,18.548,18.5855,18.548,18.578,228800.0
2012-12-17 13:00:00,24.79,24.86,24.78,24.84,349000.0,18.578,18.6304,18.5705,18.6155,349000.0
2012-12-17 13:30:00,24.84,24.85,24.79,24.79,371300.0,18.6155,18.6229,18.578,18.578,371300.0
2012-12-17 14:00:00,24.79,24.89,24.78,24.83,294800.0,18.578,18.6529,18.5705,18.608,294800.0
2012-12-17 14:30:00,24.83,24.83,24.69,24.72,384200.0,18.608,18.608,18.503,18.5255,384200.0
2012-12-17 15:00:00,24.73,24.78,24.72,24.76,445800.0,18.533,18.5705,18.5255,18.5555,445800.0
2012-12-17 15:30:00,24.76,24.9,24.75,24.85,1218600.0,18.5555,18.6604,18.548,18.6229,1218600.0
2012-12-18 09:30:00,24.98,25.0,24.84,24.85,897800.0,18.7204,18.7354,18.6155,18.6229,897800.0
2012-12-18 10:00:00,24.85,25.07,24.8,25.03,1235700.0,18.6229,18.7878,18.5855,18.7578,1235700.0
2012-12-18 10:30:00,25.04,25.28,25.0,25.23,988200.0,18.7653,18.9452,18.7354,18.9077,988200.0
2012-12-18 11:00:00,25.26,25.47,25.22,25.38,1095300.0,18.9302,19.0876,18.9002,19.0201,1095300.0
2012-12-18 11:30:00,25.39,25.48,25.35,25.38,401800.0,19.0276,19.0951,18.9977,19.0201,401800.0
2012-12-18 12:00:00,25.37,25.39,25.28,25.29,499800.0,19.0126,19.0276,18.9452,18.9527,499800.0
2012-12-18 12:30:00,25.3,25.43,25.29,25.33,517100.0,18.9602,19.0576,18.9527,18.9827,517100.0
2012-12-18 13:00:00,25.33,25.35,25.23,25.25,430500.0,18.9827,18.9977,18.9077,18.9227,430500.0
2012-12-18 13:30:00,25.25,25.34,25.22,25.24,460000.0,18.9227,18.9902,18.9002,18.9152,460000.0
2012-12-18 14:00:00,25.24,25.33,25.21,25.28,428700.0,18.9152,18.9827,18.8927,18.9452,428700.0
2012-12-18 14:30:00,25.28,25.39,25.28,25.38,392600.0,18.9452,19.0276,18.9452,19.0201,392600.0
2012-12-18 15:00:00,25.38,25.42,25.33,25.38,523300.0,19.0201,19.0501,18.9827,19.0201,523300.0
2012-12-18 15:30:00,25.37,25.54,25.34,25.5,1211300.0,19.0126,19.14,18.9902,19.1101,1211300.0
2012-12-19 09:30:00,27.44,27.74,27.08,27.11,9150300.0,20.5639,20.7888,20.2941,20.3166,9150300.0
2012-12-19 10:00:00,27.11,27.39,26.86,27.31,6024200.0,20.3166,20.5265,20.1293,20.4665,6024200.0
2012-12-19 10:30:00,27.31,27.73,27.23,27.62,6484600.0,20.4665,20.7813,20.4066,20.6988,6484600.0
2012-12-19 11:00:00,27.62,27.91,27.57,27.69,4337300.0,20.6988,20.9162,20.6614,20.7513,4337300.0
2012-12-19 11:30:00,27.69,27.73,27.52,27.59,2173100.0,20.7513,20.7813,20.6239,20.6763,2173100.0
2012-12-19 12:00:00,27.58,27.62,27.51,27.55,1695900.0,20.6688,20.6988,20.6164,20.6464,1695900.0
2012-12-19 12:30:00,27.55,27.61,27.5,27.53,1373700.0,20.6464,20.6913,20.6089,20.6314,1373700.0
2012-12-19 13:00:00,27.52,27.55,27.33,27.38,1624600.0,20.6239,20.6464,20.4815,20.519,1624600.0
2012-12-19 13:30:00,27.38,27.41,27.2,27.3,1681400.0,20.519,20.5414,20.3841,20.459,1681400.0
2012-12-19 14:00:00,27.3,27.34,27.14,27.17,2583400.0,20.459,20.489,20.3391,20.3616,2583400.0
2012-12-19 14:30:00,27.16,27.26,27.08,27.18,1747200.0,20.3541,20.429,20.2941,20.3691,1747200.0
2012-12-19 15:00:00,27.18,27.2,27.04,27.18,1970500.0,20.3691,20.3841,20.2642,20.3691,1970500.0
2012-12-19 15:30:00,27.18,27.35,27.17,27.19,3180100.0,20.3691,20.4965,20.3616,20.3766,3180100.0
2012-12-20 09:30:00,27.0,27.19,26.87,27.15,1781500.0,20.2342,20.3766,20.1368,20.3466,1781500.0
2012-12-20 10:00:00,27.15,27.48,27.15,27.38,1370600.0,20.3466,20.5939,20.3466,20.519,1370600.0
2012-12-20 10:30:00,27.37,27.4,27.21,27.29,888000.0,20.5115,20.534,20.3916,20.4515,888000.0
2012-12-20 11:00:00,27.3,27.32,27.1,27.13,777200.0,20.459,20.474,20.3091,20.3316,777200.0
2012-12-20 11:30:00,27.12,27.25,27.12,27.17,547200.0,20.3241,20.4215,20.3241,20.3616,547200.0
2012-12-20 12:00:00,27.18,27.2,27.03,27.11,634600.0,20.3691,20.3841,20.2567,20.3166,634600.0
2012-12-20 12:30:00,27.11,27.19,27.09,27.16,535600.0,20.3166,20.3766,20.3016,20.3541,535600.0
2012-12-20 13:00:00,27.17,27.22,27.13,27.18,314100.0,20.3616,20.3991,20.3316,20.3691,314100.0
2012-12-20 13:30:00,27.18,27.25,27.16,27.24,452100.0,20.3691,20.4215,20.3541,20.414,452100.0
2012-12-20 14:00:00,27.23,27.3,27.22,27.25,725900.0,20.4066,20.459,20.3991,20.4215,725900.0
2012-12-20 14:30:00,27.24,27.31,27.22,27.29,681100.0,20.414,20.4665,20.3991,20.4515,681100.0
2012-12-20 15:00:00,27.29,27.33,27.21,27.28,988100.0,20.4515,20.4815,20.3916,20.444,988100.0
2012-12-20 15:30:00,27.28,27.36,27.22,27.34,1571400.0,20.444,20.504,20.3991,20.489,1571400.0
2012-12-21 09:30:00,26.74,27.14,26.54,27.07,1529800.0,20.0393,20.3391,19.8895,20.2866,1529800.0
2012-12-21 10:00:00,27.07,27.27,26.9,27.26,990300.0,20.2866,20.4365,20.1592,20.429,990300.0
2012-12-21 10:30:00,27.26,27.38,27.2,27.34,975900.0,20.429,20.519,20.3841,20.489,975900.0
2012-12-21 11:00:00,27.34,27.36,27.01,27.09,582900.0,20.489,20.504,20.2417,20.3016,582900.0
2012-12-21 11:30:00,27.08,27.24,27.07,27.23,386600.0,20.2941,20.414,20.2866,20.4066,386600.0
2012-12-21 12:00:00,27.23,27.25,27.15,27.21,242600.0,20.4066,20.4215,20.3466,20.3916,242600.0
2012-12-21 12:30:00,27.21,27.25,27.13,27.24,390600.0,20.3916,20.4215,20.3316,20.414,390600.0
2012-12-21 13:00:00,27.24,27.33,27.21,27.27,443800.0,20.414,20.4815,20.3916,20.4365,443800.0
2012-12-21 13:30:00,27.27,27.29,27.2,27.27,276400.0,20.4365,20.4515,20.3841,20.4365,276400.0
2012-12-21 14:00:00,27.27,27.3,27.2,27.23,221000.0,20.4365,20.459,20.3841,20.4066,221000.0
2012-12-21 14:30:00,27.22,27.29,27.21,27.27,315300.0,20.3991,20.4515,20.3916,20.4365,315300.0
2012-12-21 15:00:00,27.27,27.29,27.21,27.23,600500.0,20.4365,20.4515,20.3916,20.4066,600500.0
2012-12-21 15:30:00,27.23,27.35,27.22,27.32,1145400.0,20.4066,20.4965,20.3991,20.474,1145400.0
2012-12-24 09:30:00,27.31,27.74,27.31,27.7,1062400.0,20.4665,20.7888,20.4665,20.7588,1062400.0
2012-12-24 10:00:00,27.7,27.74,27.49,27.51,810900.0,20.7588,20.7888,20.6014,20.6164,810900.0
2012-12-24 10:30:00,27.52,27.58,27.49,27.51,591300.0,20.6239,20.6688,20.6014,20.6164,591300.0
2012-12-24 11:00:00,27.51,27.51,27.41,27.42,419000.0,20.6164,20.6164,20.5414,20.5489,419000.0
2012-12-24 11:30:00,27.42,27.62,27.41,27.62,530400.0,20.5489,20.6988,20.5414,20.6988,530400.0
2012-12-24 12:00:00,27.62,27.69,27.51,27.55,644700.0,20.6988,20.7513,20.6164,20.6464,644700.0
2012-12-24 12:30:00,27.54,27.74,27.54,27.65,629500.0,20.6389,20.7888,20.6389,20.7213,629500.0
2012-12-26 09:30:00,27.63,27.95,27.61,27.74,1100300.0,20.7063,20.9461,20.6913,20.7888,1100300.0
2012-12-26 10:00:00,27.74,27.83,27.49,27.6,613600.0,20.7888,20.8562,20.6014,20.6838,613600.0
2012-12-26 10:30:00,27.6,27.62,27.54,27.55,308000.0,20.6838,20.6988,20.6389,20.6464,308000.0
2012-12-26 11:00:00,27.55,27.65,27.51,27.58,497800.0,20.6464,20.7213,20.6164,20.6688,497800.0
2012-12-26 11:30:00,27.57,27.7,27.52,27.64,280500.0,20.6614,20.7588,20.6239,20.7138,280500.0
2012-12-26 12:00:00,27.64,27.7,27.57,27.65,347700.0,20.7138,20.7588,20.6614,20.7213,347700.0
2012-12-26 12:30:00,27.65,27.77,27.62,27.73,361600.0,20.7213,20.8112,20.6988,20.7813,361600.0
2012-12-26 13:00:00,27.73,27.78,27.68,27.7,259500.0,20.7813,20.8187,20.7438,20.7588,259500.0
2012-12-26 13:30:00,27.71,27.73,27.64,27.66,398200.0,20.7663,20.7813,20.7138,20.7288,398200.0
2012-12-26 14:00:00,27.66,27.67,27.6,27.6,528100.0,20.7288,20.7363,20.6838,20.6838,528100.0
2012-12-26 14:30:00,27.61,27.66,27.59,27.64,659800.0,20.6913,20.7288,20.6763,20.7138,659800.0
2012-12-26 15:00:00,27.65,27.69,27.61,27.64,472100.0,20.7213,20.7513,20.6913,20.7138,472100.0
2012-12-26 15:30:00,27.64,27.7,27.61,27.66,852600.0,20.7138,20.7588,20.6913,20.7288,852600.0
2012-12-27 09:30:00,27.68,27.91,27.68,27.79,762000.0,20.7438,20.9162,20.7438,20.8262,762000.0
2012-12-27 10:00:00,27.79,27.82,27.5,27.59,770900.0,20.8262,20.8487,20.6089,20.6763,770900.0
2012-12-27 10:30:00,27.58,27.68,27.54,27.57,542400.0,20.6688,20.7438,20.6389,20.6614,542400.0
2012-12-27 11:00:00,27.57,27.66,27.51,27.62,369500.0,20.6614,20.7288,20.6164,20.6988,369500.0
2012-12-27 11:30:00,27.62,27.74,27.51,27.55,749000.0,20.6988,20.7888,20.6164,20.6464,749000.0
2012-12-27 12:00:00,27.55,27.56,27.49,27.55,676500.0,20.6464,20.6539,20.6014,20.6464,676500.0
2012-12-27 12:30:00,27.55,27.55,27.43,27.51,704900.0,20.6464,20.6464,20.5564,20.6164,704900.0
2012-12-27 13:00:00,27.51,27.65,27.5,27.61,552600.0,20.6164,20.7213,20.6089,20.6913,552600.0
2012-12-27 13:30:00,27.61,27.68,27.6,27.66,324200.0,20.6913,20.7438,20.6838,20.7288,324200.0
2012-12-27 14:00:00,27.66,27.69,27.6,27.64,418800.0,20.7288,20.7513,20.6838,20.7138,418800.0
2012-12-27 14:30:00,27.65,27.88,27.64,27.86,644800.0,20.7213,20.8937,20.7138,20.8787,644800.0
2012-12-27 15:00:00,27.87,27.89,27.8,27.87,642200.0,20.8862,20.9012,20.8337,20.8862,642200.0
2012-12-27 15:30:00,27.87,27.99,27.85,27.97,1218000.0,20.8862,20.9761,20.8712,20.9611,1218000.0
2012-12-28 09:30:00,27.66,27.89,27.55,27.83,375800.0,20.7288,20.9012,20.6464,20.8562,375800.0
2012-12-28 10:00:00,27.8,27.89,27.74,27.83,343200.0,20.8337,20.9012,20.7888,20.8562,343200.0
2012-12-28 10:30:00,27.83,27.94,27.77,27.88,478500.0,20.8562,20.9386,20.8112,20.8937,478500.0
2012-12-28 11:00:00,27.87,27.93,27.83,27.88,334500.0,20.8862,20.9311,20.8562,20.8937,334500.0
2012-12-28 11:30:00,27.87,27.88,27.79,27.8,286600.0,20.8862,20.8937,20.8262,20.8337,286600.0
2012-12-28 12:00:00,27.79,27.82,27.76,27.81,341500.0,20.8262,20.8487,20.8037,20.8412,341500.0
2012-12-28 12:30:00,27.81,27.82,27.75,27.77,210700.0,20.8412,20.8487,20.7962,20.8112,210700.0
2012-12-28 13:00:00,27.77,27.83,27.72,27.8,308000.0,20.8112,20.8562,20.7738,20.8337,308000.0
2012-12-28 13:30:00,27.8,27.87,27.75,27.84,304200.0,20.8337,20.8862,20.7962,20.8637,304200.0
2012-12-28 14:00:00,27.84,27.89,27.82,27.88,229200.0,20.8637,20.9012,20.8487,20.8937,229200.0
2012-12-28 14:30:00,27.87,27.9,27.84,27.86,219700.0,20.8862,20.9087,20.8637,20.8787,219700.0
2012-12-28 15:00:00,27.86,27.94,27.86,27.89,443900.0,20.8787,20.9386,20.8787,20.9012,443900.0
2012-12-28 15:30:00,27.89,27.94,27.74,27.84,1002100.0,20.9012,20.9386,20.7888,20.8637,1002100.0
2012-12-31 09:30:00,27.76,28.0,27.62,27.87,1013900.0,20.8037,20.9836,20.6988,20.8862,1013900.0
2012-12-31 10:00:00,27.87,27.92,27.82,27.82,487500.0,20.8862,20.9237,20.8487,20.8487,487500.0
2012-12-31 10:30:00,27.82,27.9,27.81,27.85,377400.0,20.8487,20.9087,20.8412,20.8712,377400.0
2012-12-31 11:00:00,27.85,28.08,27.84,28.06,639500.0,20.8712,21.0436,20.8637,21.0286,639500.0
2012-12-31 11:30:00,28.06,28.09,27.89,27.92,427200.0,21.0286,21.0511,20.9012,20.9237,427200.0
2012-12-31 12:00:00,27.92,27.99,27.91,27.96,378100.0,20.9237,20.9761,20.9162,20.9536,378100.0
2012-12-31 12:30:00,27.97,28.29,27.93,28.25,957600.0,20.9611,21.2009,20.9311,21.171,957600.0
2012-12-31 13:00:00,28.25,28.3,28.1,28.25,701800.0,21.171,21.2084,21.0585,21.171,701800.0
2012-12-31 13:30:00,28.25,28.5,28.24,28.38,982000.0,21.171,21.3583,21.1635,21.2684,982000.0
2012-12-31 14:00:00,28.38,28.49,28.36,28.49,639600.0,21.2684,21.3508,21.2534,21.3508,639600.0
2012-12-31 14:30:00,28.49,28.88,28.48,28.83,1863400.0,21.3508,21.6431,21.3433,21.6056,1863400.0
2012-12-31 15:00:00,28.83,28.9,28.58,28.72,1767500.0,21.6056,21.6581,21.4183,21.5232,1767500.0
2012-12-31 15:30:00,28.73,28.87,28.72,28.82,2036500.0,21.5307,21.6356,21.5232,21.5981,2036500.0
2013-01-02 09:30:00,29.41,29.5,29.2,29.39,1905500.0,22.0403,22.1077,21.8829,22.0253,1905500.0
2013-01-02 10:00:00,29.4,29.4,29.11,29.16,1354500.0,22.0328,22.0328,21.8155,21.8529,1354500.0
2013-01-02 10:30:00,29.17,29.19,28.83,28.86,1855500.0,21.8604,21.8754,21.6056,21.6281,1855500.0
2013-01-02 11:00:00,28.87,29.05,28.81,28.99,1987000.0,21.6356,21.7705,21.5906,21.7255,1987000.0
2013-01-02 11:30:00,28.99,29.0,28.75,28.79,1102200.0,21.7255,21.733,21.5457,21.5756,1102200.0
2013-01-02 12:00:00,28.78,28.81,28.7,28.77,504500.0,21.5681,21.5906,21.5082,21.5607,504500.0
2013-01-02 12:30:00,28.78,28.85,28.73,28.79,413400.0,21.5681,21.6206,21.5307,21.5756,413400.0
2013-01-02 13:00:00,28.8,28.84,28.79,28.83,360900.0,21.5831,21.6131,21.5756,21.6056,360900.0
2013-01-02 13:30:00,28.83,28.84,28.74,28.74,405100.0,21.6056,21.6131,21.5382,21.5382,405100.0
2013-01-02 14:00:00,28.75,28.77,28.65,28.66,489100.0,21.5457,21.5607,21.4707,21.4782,489100.0
2013-01-02 14:30:00,28.66,28.76,28.63,28.72,509000.0,21.4782,21.5532,21.4557,21.5232,509000.0
2013-01-02 15:00:00,28.72,28.89,28.72,28.88,892400.0,21.5232,21.6506,21.5232,21.6431,892400.0
2013-01-02 15:30:00,28.89,29.14,28.88,29.13,1632900.0,21.6506,21.8379,21.6431,21.8304,1632900.0
2013-01-03 09:30:00,29.12,29.49,28.84,29.47,1939200.0,21.8229,22.1002,21.6131,22.0852,1939200.0
2013-01-03 10:00:00,29.47,29.9,29.35,29.7,4595900.0,22.0852,22.4075,21.9953,22.2576,4595900.0
2013-01-03 10:30:00,29.7,29.83,29.58,29.66,1389900.0,22.2576,22.355,22.1677,22.2276,1389900.0
2013-01-03 11:00:00,29.66,29.83,29.64,29.79,1077900.0,22.2276,22.355,22.2126,22.3251,1077900.0
2013-01-03 11:30:00,29.79,30.23,29.78,30.17,1853200.0,22.3251,22.6548,22.3176,22.6098,1853200.0
2013-01-03 12:00:00,30.17,30.17,29.94,29.96,1068200.0,22.6098,22.6098,22.4375,22.4525,1068200.0
2013-01-03 12:30:00,29.97,29.98,29.74,29.82,1224900.0,22.4599,22.4674,22.2876,22.3475,1224900.0
2013-01-03 13:00:00,29.82,29.96,29.8,29.81,909500.0,22.3475,22.4525,22.3325,22.34,909500.0
2013-01-03 13:30:00,29.82,29.92,29.8,29.8,697200.0,22.3475,22.4225,22.3325,22.3325,697200.0
2013-01-03 14:00:00,29.8,30.12,29.72,29.95,1909200.0,22.3325,22.5724,22.2726,22.445,1909200.0
2013-01-03 14:30:00,29.95,30.0,29.81,29.84,1002100.0,22.445,22.4824,22.34,22.3625,1002100.0
2013-01-03 15:00:00,29.85,29.9,29.76,29.78,1168700.0,22.37,22.4075,22.3026,22.3176,1168700.0
2013-01-03 15:30:00,29.78,29.91,29.72,29.82,2207700.0,22.3176,22.415,22.2726,22.3475,2207700.0
2013-01-04 09:30:00,29.74,29.78,29.23,29.48,1455400.0,22.2876,22.3176,21.9054,22.0927,1455400.0
2013-01-04 10:00:00,29.49,29.59,29.44,29.49,654200.0,22.1002,22.1752,22.0628,22.1002,654200.0
2013-01-04 10:30:00,29.49,29.67,29.43,29.53,711400.0,22.1002,22.2351,22.0553,22.1302,711400.0
2013-01-04 11:00:00,29.53,29.7,29.5,29.68,513100.0,22.1302,22.2576,22.1077,22.2426,513100.0
2013-01-04 11:30:00,29.67,29.77,29.64,29.68,484800.0,22.2351,22.3101,22.2126,22.2426,484800.0
2013-01-04 12:00:00,29.68,29.79,29.68,29.76,308300.0,22.2426,22.3251,22.2426,22.3026,308300.0
2013-01-04 12:30:00,29.76,29.82,29.75,29.76,274700.0,22.3026,22.3475,22.2951,22.3026,274700.0
2013-01-04 13:00:00,29.76,29.78,29.68,29.76,300200.0,22.3026,22.3176,22.2426,22.3026,300200.0
2013-01-04 13:30:00,29.75,29.79,29.68,29.71,241100.0,22.2951,22.3251,22.2426,22.2651,241100.0
2013-01-04 14:00:00,29.71,29.76,29.61,29.66,316800.0,22.2651,22.3026,22.1902,22.2276,316800.0
2013-01-04 14:30:00,29.65,29.75,29.63,29.71,290700.0,22.2201,22.2951,22.2051,22.2651,290700.0
2013-01-04 15:00:00,29.72,29.81,29.71,29.75,597200.0,22.2726,22.34,22.2651,22.2951,597200.0
2013-01-04 15:30:00,29.75,29.85,29.75,29.85,1222200.0,22.2951,22.37,22.2951,22.37,1222200.0
2013-01-07 09:30:00,29.64,29.86,29.64,29.78,909700.0,22.2126,22.3775,22.2126,22.3176,909700.0
2013-01-07 10:00:00,29.77,29.79,29.58,29.64,601400.0,22.3101,22.3251,22.1677,22.2126,601400.0
2013-01-07 10:30:00,29.63,29.67,29.55,29.62,572400.0,22.2051,22.2351,22.1452,22.1977,572400.0
2013-01-07 11:00:00,29.61,29.63,29.44,29.45,490900.0,22.1902,22.2051,22.0628,22.0703,490900.0
2013-01-07 11:30:00,29.45,29.47,29.3,29.35,560900.0,22.0703,22.0852,21.9578,21.9953,560900.0
2013-01-07 12:00:00,29.36,29.46,29.34,29.45,399400.0,22.0028,22.0777,21.9878,22.0703,399400.0
2013-01-07 12:30:00,29.45,29.64,29.43,29.6,666100.0,22.0703,22.2126,22.0553,22.1827,666100.0
2013-01-07 13:00:00,29.59,29.62,29.52,29.59,433000.0,22.1752,22.1977,22.1227,22.1752,433000.0
2013-01-07 13:30:00,29.59,29.59,29.46,29.51,564100.0,22.1752,22.1752,22.0777,22.1152,564100.0
2013-01-07 14:00:00,29.52,29.61,29.49,29.59,708100.0,22.1227,22.1902,22.1002,22.1752,708100.0
2013-01-07 14:30:00,29.58,29.62,29.54,29.57,298300.0,22.1677,22.1977,22.1377,22.1602,298300.0
2013-01-07 15:00:00,29.56,29.65,29.56,29.65,386100.0,22.1527,22.2201,22.1527,22.2201,386100.0
2013-01-07 15:30:00,29.65,29.7,29.6,29.68,726200.0,22.2201,22.2576,22.1827,22.2426,726200.0
2013-01-08 09:30:00,29.66,29.85,29.54,29.58,928400.0,22.2276,22.37,22.1377,22.1677,928400.0
2013-01-08 10:00:00,29.58,29.6,29.4,29.44,500600.0,22.1677,22.1827,22.0328,22.0628,500600.0
2013-01-08 10:30:00,29.44,29.48,29.26,29.27,1009800.0,22.0628,22.0927,21.9279,21.9354,1009800.0
2013-01-08 11:00:00,29.28,29.28,29.05,29.18,1076100.0,21.9429,21.9429,21.7705,21.8679,1076100.0
2013-01-08 11:30:00,29.19,29.31,29.16,29.21,496100.0,21.8754,21.9653,21.8529,21.8904,496100.0
2013-01-08 12:00:00,29.2,29.41,29.18,29.36,358200.0,21.8829,22.0403,21.8679,22.0028,358200.0
2013-01-08 12:30:00,29.36,29.65,29.36,29.42,1033500.0,22.0028,22.2201,22.0028,22.0478,1033500.0
2013-01-08 13:00:00,29.43,29.46,29.38,29.45,503300.0,22.0553,22.0777,22.0178,22.0703,503300.0
2013-01-08 13:30:00,29.45,29.47,29.37,29.39,346200.0,22.0703,22.0852,22.0103,22.0253,346200.0
2013-01-08 14:00:00,29.39,29.43,29.38,29.39,410300.0,22.0253,22.0553,22.0178,22.0253,410300.0
2013-01-08 14:30:00,29.39,29.4,29.31,29.33,405900.0,22.0253,22.0328,21.9653,21.9803,405900.0
2013-01-08 15:00:00,29.33,29.43,29.32,29.4,854400.0,21.9803,22.0553,21.9728,22.0328,854400.0
2013-01-08 15:30:00,29.4,29.41,29.28,29.37,1331200.0,22.0328,22.0403,21.9429,22.0103,1331200.0
2013-01-09 09:30:00,29.58,30.23,29.56,30.13,2198000.0,22.1677,22.6548,22.1527,22.5799,2198000.0
2013-01-09 10:00:00,30.14,30.28,29.97,30.0,2326500.0,22.5874,22.6923,22.4599,22.4824,2326500.0
2013-01-09 10:30:00,30.0,30.02,29.65,29.72,715700.0,22.4824,22.4974,22.2201,22.2726,715700.0
2013-01-09 11:00:00,29.72,29.78,29.62,29.72,564800.0,22.2726,22.3176,22.1977,22.2726,564800.0
2013-01-09 11:30:00,29.71,29.74,29.67,29.71,648800.0,22.2651,22.2876,22.2351,22.2651,648800.0
2013-01-09 12:00:00,29.71,29.73,29.67,29.7,358800.0,22.2651,22.2801,22.2351,22.2576,358800.0
2013-01-09 12:30:00,29.7,29.71,29.67,29.69,1219800.0,22.2576,22.2651,22.2351,22.2501,1219800.0
2013-01-09 13:00:00,29.7,29.9,29.69,29.81,590800.0,22.2576,22.4075,22.2501,22.34,590800.0
2013-01-09 13:30:00,29.81,29.93,29.78,29.92,413500.0,22.34,22.43,22.3176,22.4225,413500.0
2013-01-09 14:00:00,29.92,30.0,29.89,29.95,378700.0,22.4225,22.4824,22.4,22.445,378700.0
2013-01-09 14:30:00,29.95,29.98,29.71,29.72,462800.0,22.445,22.4674,22.2651,22.2726,462800.0
2013-01-09 15:00:00,29.72,29.89,29.71,29.89,652000.0,22.2726,22.4,22.2651,22.4,652000.0
2013-01-09 15:30:00,29.89,29.99,29.86,29.97,1898500.0,22.4,22.4749,22.3775,22.4599,1898500.0
2013-01-10 09:30:00,30.28,30.39,30.09,30.12,1675300.0,22.6923,22.7747,22.5499,22.5724,1675300.0
2013-01-10 10:00:00,30.13,30.19,30.08,30.16,456500.0,22.5799,22.6248,22.5424,22.6023,456500.0
2013-01-10 10:30:00,30.15,30.25,30.07,30.15,785000.0,22.5948,22.6698,22.5349,22.5948,785000.0
2013-01-10 11:00:00,30.14,30.15,29.78,29.94,1268200.0,22.5874,22.5948,22.3176,22.4375,1268200.0
2013-01-10 11:30:00,29.94,29.98,29.8,29.87,534300.0,22.4375,22.4674,22.3325,22.385,534300.0
2013-01-10 12:00:00,29.86,30.23,29.83,30.23,845900.0,22.3775,22.6548,22.355,22.6548,845900.0
2013-01-10 12:30:00,30.22,30.37,30.22,30.34,487200.0,22.6473,22.7597,22.6473,22.7372,487200.0
2013-01-10 13:00:00,30.34,30.36,30.2,30.24,253400.0,22.7372,22.7522,22.6323,22.6623,253400.0
2013-01-10 13:30:00,30.24,30.24,30.11,30.17,572900.0,22.6623,22.6623,22.5649,22.6098,572900.0
2013-01-10 14:00:00,30.16,30.18,30.09,30.18,340600.0,22.6023,22.6173,22.5499,22.6173,340600.0
2013-01-10 14:30:00,30.18,30.26,30.15,30.21,344500.0,22.6173,22.6773,22.5948,22.6398,344500.0
2013-01-10 15:00:00,30.22,30.36,30.2,30.34,590300.0,22.6473,22.7522,22.6323,22.7372,590300.0
2013-01-10 15:30:00,30.34,30.45,30.33,30.44,1496000.0,22.7372,22.8197,22.7297,22.8122,1496000.0
2013-01-11 09:30:00,30.38,30.6,30.18,30.23,1135900.0,22.7672,22.9321,22.6173,22.6548,1135900.0
2013-01-11 10:00:00,30.22,30.29,30.11,30.16,621800.0,22.6473,22.6998,22.5649,22.6023,621800.0
2013-01-11 10:30:00,30.17,30.41,30.16,30.39,729300.0,22.6098,22.7897,22.6023,22.7747,729300.0
2013-01-11 11:00:00,30.38,30.43,30.35,30.39,484600.0,22.7672,22.8047,22.7447,22.7747,484600.0
2013-01-11 11:30:00,30.38,30.48,30.34,30.45,414500.0,22.7672,22.8422,22.7372,22.8197,414500.0
2013-01-11 12:00:00,30.46,30.5,30.3,30.31,379200.0,22.8272,22.8571,22.7073,22.7148,379200.0
2013-01-11 12:30:00,30.32,30.35,30.27,30.3,249300.0,22.7222,22.7447,22.6848,22.7073,249300.0
2013-01-11 13:00:00,30.31,30.34,30.28,30.29,197300.0,22.7148,22.7372,22.6923,22.6998,197300.0
2013-01-11 13:30:00,30.3,30.36,30.26,30.33,309900.0,22.7073,22.7522,22.6773,22.7297,309900.0
2013-01-11 14:00:00,30.33,30.35,30.29,30.34,220200.0,22.7297,22.7447,22.6998,22.7372,220200.0
2013-01-11 14:30:00,30.34,30.37,30.3,30.33,301100.0,22.7372,22.7597,22.7073,22.7297,301100.0
2013-01-11 15:00:00,30.33,30.39,30.29,30.36,441400.0,22.7297,22.7747,22.6998,22.7522,441400.0
2013-01-11 15:30:00,30.36,30.42,30.32,30.35,982100.0,22.7522,22.7972,22.7222,22.7447,982100.0
2013-01-14 09:30:00,30.15,30.39,29.99,30.03,996100.0,22.5948,22.7747,22.4749,22.5049,996100.0
2013-01-14 10:00:00,30.01,30.02,29.9,29.95,630200.0,22.4899,22.4974,22.4075,22.445,630200.0
2013-01-14 10:30:00,29.96,29.99,29.89,29.97,536800.0,22.4525,22.4749,22.4,22.4599,536800.0
2013-01-14 11:00:00,29.98,30.09,29.9,30.08,551600.0,22.4674,22.5499,22.4075,22.5424,551600.0
2013-01-14 11:30:00,30.08,30.19,30.05,30.16,288700.0,22.5424,22.6248,22.5199,22.6023,288700.0
2013-01-14 12:00:00,30.16,30.21,30.11,30.2,502300.0,22.6023,22.6398,22.5649,22.6323,502300.0
2013-01-14 12:30:00,30.21,30.26,30.19,30.26,289700.0,22.6398,22.6773,22.6248,22.6773,289700.0
2013-01-14 13:00:00,30.25,30.26,30.16,30.24,168900.0,22.6698,22.6773,22.6023,22.6623,168900.0
2013-01-14 13:30:00,30.24,30.25,30.21,30.24,194900.0,22.6623,22.6698,22.6398,22.6623,194900.0
2013-01-14 14:00:00,30.24,30.3,30.23,30.28,195300.0,22.6623,22.7073,22.6548,22.6923,195300.0
2013-01-14 14:30:00,30.28,30.31,30.2,30.24,307400.0,22.6923,22.7148,22.6323,22.6623,307400.0
2013-01-14 15:00:00,30.24,30.31,30.22,30.3,535900.0,22.6623,22.7148,22.6473,22.7073,535900.0
2013-01-14 15:30:00,30.3,30.33,30.24,30.32,915300.0,22.7073,22.7297,22.6623,22.7222,915300.0
2013-01-15 09:30:00,30.11,30.3,29.95,30.19,761400.0,22.5649,22.7073,22.445,22.6248,761400.0
2013-01-15 10:00:00,30.19,30.22,30.13,30.15,578800.0,22.6248,22.6473,22.5799,22.5948,578800.0
2013-01-15 10:30:00,30.14,30.34,30.13,30.3,681900.0,22.5874,22.7372,22.5799,22.7073,681900.0
2013-01-15 11:00:00,30.3,30.46,30.21,30.42,506600.0,22.7073,22.8272,22.6398,22.7972,506600.0
2013-01-15 11:30:00,30.43,30.49,30.42,30.47,261600.0,22.8047,22.8496,22.7972,22.8347,261600.0
2013-01-15 12:00:00,30.47,30.66,30.46,30.62,596400.0,22.8347,22.977,22.8272,22.9471,596400.0
2013-01-15 12:30:00,30.62,30.68,30.58,30.65,564200.0,22.9471,22.992,22.9171,22.9696,564200.0
2013-01-15 13:00:00,30.64,30.65,30.5,30.51,276800.0,22.9621,22.9696,22.8571,22.8646,276800.0
2013-01-15 13:30:00,30.51,30.6,30.46,30.5,326400.0,22.8646,22.9321,22.8272,22.8571,326400.0
2013-01-15 14:00:00,30.51,30.6,30.51,30.54,341900.0,22.8646,22.9321,22.8646,22.8871,341900.0
2013-01-15 14:30:00,30.55,30.56,30.43,30.45,696100.0,22.8946,22.9021,22.8047,22.8197,696100.0
2013-01-15 15:00:00,30.46,30.63,30.46,30.58,580000.0,22.8272,22.9546,22.8272,22.9171,580000.0
2013-01-15 15:30:00,30.58,30.64,30.56,30.6,825000.0,22.9171,22.9621,22.9021,22.9321,825000.0
2013-01-16 09:30:00,29.55,29.73,29.07,29.49,4154500.0,22.1452,22.2801,21.7855,22.1002,4154500.0
2013-01-16 10:00:00,29.49,29.5,29.21,29.34,1782200.0,22.1002,22.1077,21.8904,21.9878,1782200.0
2013-01-16 10:30:00,29.34,29.35,28.83,28.96,3824100.0,21.9878,21.9953,21.6056,21.703,3824100.0
2013-01-16 11:00:00,28.97,29.12,28.94,29.03,2274200.0,21.7105,21.8229,21.6881,21.7555,2274200.0
2013-01-16 11:30:00,29.04,29.13,28.98,29.09,1527700.0,21.763,21.8304,21.718,21.8005,1527700.0
2013-01-16 12:00:00,29.1,29.25,29.05,29.2,1211800.0,21.808,21.9204,21.7705,21.8829,1211800.0
2013-01-16 12:30:00,29.2,29.37,29.12,29.36,1299900.0,21.8829,22.0103,21.8229,22.0028,1299900.0
2013-01-16 13:00:00,29.36,29.37,29.23,29.26,601800.0,22.0028,22.0103,21.9054,21.9279,601800.0
2013-01-16 13:30:00,29.26,29.35,29.15,29.19,1262900.0,21.9279,21.9953,21.8454,21.8754,1262900.0
2013-01-16 14:00:00,29.19,29.28,29.09,29.13,1019600.0,21.8754,21.9429,21.8005,21.8304,1019600.0
2013-01-16 14:30:00,29.13,29.3,29.12,29.23,943900.0,21.8304,21.9578,21.8229,21.9054,943900.0
2013-01-16 15:00:00,29.23,29.32,29.18,29.29,1447700.0,21.9054,21.9728,21.8679,21.9503,1447700.0
2013-01-16 15:30:00,29.28,29.33,29.23,29.32,3231000.0,21.9429,21.9803,21.9054,21.9728,3231000.0
2013-01-17 09:30:00,29.48,29.65,29.28,29.56,1425900.0,22.0927,22.2201,21.9429,22.1527,1425900.0
2013-01-17 10:00:00,29.56,29.64,29.5,29.55,918200.0,22.1527,22.2126,22.1077,22.1452,918200.0
2013-01-17 10:30:00,29.55,29.56,29.39,29.39,825700.0,22.1452,22.1527,22.0253,22.0253,825700.0
2013-01-17 11:00:00,29.38,29.56,29.38,29.47,606700.0,22.0178,22.1527,22.0178,22.0852,606700.0
2013-01-17 11:30:00,29.47,29.5,29.4,29.44,529700.0,22.0852,22.1077,22.0328,22.0628,529700.0
2013-01-17 12:00:00,29.44,29.53,29.44,29.49,320400.0,22.0628,22.1302,22.0628,22.1002,320400.0
2013-01-17 12:30:00,29.49,29.5,29.32,29.32,568100.0,22.1002,22.1077,21.9728,21.9728,568100.0
2013-01-17 13:00:00,29.33,29.4,29.22,29.23,704500.0,21.9803,22.0328,21.8979,21.9054,704500.0
2013-01-17 13:30:00,29.23,29.34,29.19,29.34,603000.0,21.9054,21.9878,21.8754,21.9878,603000.0
2013-01-17 14:00:00,29.33,29.5,29.33,29.48,616000.0,21.9803,22.1077,21.9803,22.0927,616000.0
2013-01-17 14:30:00,29.47,29.53,29.4,29.51,540500.0,22.0852,22.1302,22.0328,22.1152,540500.0
2013-01-17 15:00:00,29.51,29.56,29.46,29.46,422400.0,22.1152,22.1527,22.0777,22.0777,422400.0
2013-01-17 15:30:00,29.47,29.56,29.47,29.5,1408000.0,22.0852,22.1527,22.0852,22.1077,1408000.0
2013-01-18 09:30:00,29.44,29.53,29.35,29.38,817200.0,22.0628,22.1302,21.9953,22.0178,817200.0
2013-01-18 10:00:00,29.38,29.39,28.91,29.02,1562500.0,22.0178,22.0253,21.6656,21.748,1562500.0
2013-01-18 10:30:00,29.02,29.08,28.88,29.05,940900.0,21.748,21.793,21.6431,21.7705,940900.0
2013-01-18 11:00:00,29.06,29.11,28.96,29.08,816900.0,21.778,21.8155,21.703,21.793,816900.0
2013-01-18 11:30:00,29.08,29.11,29.04,29.08,278600.0,21.793,21.8155,21.763,21.793,278600.0
2013-01-18 12:00:00,29.09,29.13,29.07,29.13,188900.0,21.8005,21.8304,21.7855,21.8304,188900.0
2013-01-18 12:30:00,29.12,29.13,29.07,29.1,445200.0,21.8229,21.8304,21.7855,21.808,445200.0
2013-01-18 13:00:00,29.1,29.15,29.07,29.1,909200.0,21.808,21.8454,21.7855,21.808,909200.0
2013-01-18 13:30:00,29.11,29.19,29.1,29.19,503400.0,21.8155,21.8754,21.808,21.8754,503400.0
2013-01-18 14:00:00,29.19,29.26,29.13,29.14,424600.0,21.8754,21.9279,21.8304,21.8379,424600.0
2013-01-18 14:30:00,29.14,29.21,29.12,29.2,367500.0,21.8379,21.8904,21.8229,21.8829,367500.0
2013-01-18 15:00:00,29.2,29.23,29.18,29.23,318400.0,21.8829,21.9054,21.8679,21.9054,318400.0
2013-01-18 15:30:00,29.23,29.32,29.23,29.27,1763700.0,21.9054,21.9728,21.9054,21.9354,1763700.0
2013-01-22 09:30:00,29.19,29.27,28.69,29.0,2208500.0,21.8754,21.9354,21.5007,21.733,2208500.0
2013-01-22 10:00:00,29.01,29.05,28.81,28.82,846000.0,21.7405,21.7705,21.5906,21.5981,846000.0
2013-01-22 10:30:00,28.83,28.84,28.52,28.68,1874400.0,21.6056,21.6131,21.3733,21.4932,1874400.0
2013-01-22 11:00:00,28.68,28.74,28.59,28.6,1861900.0,21.4932,21.5382,21.4258,21.4333,1861900.0
2013-01-22 11:30:00,28.6,28.74,28.58,28.6,1102200.0,21.4333,21.5382,21.4183,21.4333,1102200.0
2013-01-22 12:00:00,28.6,28.65,28.54,28.57,889000.0,21.4333,21.4707,21.3883,21.4108,889000.0
2013-01-22 12:30:00,28.57,28.61,28.38,28.57,1400700.0,21.4108,21.4407,21.2684,21.4108,1400700.0
2013-01-22 13:00:00,28.57,28.66,28.54,28.61,778900.0,21.4108,21.4782,21.3883,21.4407,778900.0
2013-01-22 13:30:00,28.61,28.75,28.57,28.72,765600.0,21.4407,21.5457,21.4108,21.5232,765600.0
2013-01-22 14:00:00,28.72,28.73,28.58,28.65,657300.0,21.5232,21.5307,21.4183,21.4707,657300.0
2013-01-22 14:30:00,28.65,28.67,28.59,28.64,884100.0,21.4707,21.4857,21.4258,21.4632,884100.0
2013-01-22 15:00:00,28.64,28.64,28.38,28.57,1707100.0,21.4632,21.4632,21.2684,21.4108,1707100.0
2013-01-22 15:30:00,28.57,28.63,28.56,28.62,1812000.0,21.4108,21.4557,21.4033,21.4482,1812000.0
2013-01-23 09:30:00,28.58,28.72,28.11,28.48,1781600.0,21.4183,21.5232,21.066,21.3433,1781600.0
2013-01-23 10:00:00,28.47,28.57,28.44,28.48,867900.0,21.3358,21.4108,21.3133,21.3433,867900.0
2013-01-23 10:30:00,28.48,28.5,28.38,28.41,709200.0,21.3433,21.3583,21.2684,21.2909,709200.0
2013-01-23 11:00:00,28.4,28.5,28.34,28.46,569300.0,21.2834,21.3583,21.2384,21.3283,569300.0
2013-01-23 11:30:00,28.45,28.51,28.44,28.46,357400.0,21.3208,21.3658,21.3133,21.3283,357400.0
2013-01-23 12:00:00,28.46,28.51,28.4,28.49,479600.0,21.3283,21.3658,21.2834,21.3508,479600.0
2013-01-23 12:30:00,28.48,28.57,28.45,28.57,630700.0,21.3433,21.4108,21.3208,21.4108,630700.0
2013-01-23 13:00:00,28.56,28.84,28.54,28.67,1173500.0,21.4033,21.6131,21.3883,21.4857,1173500.0
2013-01-23 13:30:00,28.68,28.75,28.6,28.65,485800.0,21.4932,21.5457,21.4333,21.4707,485800.0
2013-01-23 14:00:00,28.66,28.73,28.58,28.63,442700.0,21.4782,21.5307,21.4183,21.4557,442700.0
2013-01-23 14:30:00,28.63,28.64,28.59,28.59,360500.0,21.4557,21.4632,21.4258,21.4258,360500.0
2013-01-23 15:00:00,28.6,28.64,28.52,28.53,609700.0,21.4333,21.4632,21.3733,21.3808,609700.0
2013-01-23 15:30:00,28.53,28.57,28.49,28.57,1341000.0,21.3808,21.4108,21.3508,21.4108,1341000.0
2013-01-24 09:30:00,28.59,28.97,28.35,28.84,1245800.0,21.4258,21.7105,21.2459,21.6131,1245800.0
2013-01-24 10:00:00,28.84,28.93,28.65,28.7,734600.0,21.6131,21.6806,21.4707,21.5082,734600.0
2013-01-24 10:30:00,28.71,28.97,28.69,28.9,702200.0,21.5157,21.7105,21.5007,21.6581,702200.0
2013-01-24 11:00:00,28.9,28.91,28.82,28.9,410900.0,21.6581,21.6656,21.5981,21.6581,410900.0
2013-01-24 11:30:00,28.9,28.98,28.86,28.97,416000.0,21.6581,21.718,21.6281,21.7105,416000.0
2013-01-24 12:00:00,28.96,28.98,28.91,28.92,422000.0,21.703,21.718,21.6656,21.6731,422000.0
2013-01-24 12:30:00,28.92,28.93,28.82,28.84,583300.0,21.6731,21.6806,21.5981,21.6131,583300.0
2013-01-24 13:00:00,28.84,28.87,28.78,28.82,269700.0,21.6131,21.6356,21.5681,21.5981,269700.0
2013-01-24 13:30:00,28.82,28.85,28.73,28.74,477500.0,21.5981,21.6206,21.5307,21.5382,477500.0
2013-01-24 14:00:00,28.75,28.8,28.7,28.79,240400.0,21.5457,21.5831,21.5082,21.5756,240400.0
2013-01-24 14:30:00,28.8,28.86,28.79,28.8,383300.0,21.5831,21.6281,21.5756,21.5831,383300.0
2013-01-24 15:00:00,28.81,28.85,28.78,28.81,451500.0,21.5906,21.6206,21.5681,21.5906,451500.0
2013-01-24 15:30:00,28.82,28.87,28.7,28.77,1373100.0,21.5981,21.6356,21.5082,21.5607,1373100.0
2013-01-25 09:30:00,28.96,29.12,28.92,29.07,1123100.0,21.703,21.8229,21.6731,21.7855,1123100.0
2013-01-25 10:00:00,29.07,29.15,29.0,29.01,1110000.0,21.7855,21.8454,21.733,21.7405,1110000.0
2013-01-25 10:30:00,29.01,29.02,28.91,28.95,590800.0,21.7405,21.748,21.6656,21.6955,590800.0
2013-01-25 11:00:00,28.95,29.06,28.95,29.03,474300.0,21.6955,21.778,21.6955,21.7555,474300.0
2013-01-25 11:30:00,29.04,29.07,28.95,28.96,379500.0,21.763,21.7855,21.6955,21.703,379500.0
2013-01-25 12:00:00,28.95,29.06,28.95,28.99,569500.0,21.6955,21.778,21.6955,21.7255,569500.0
2013-01-25 12:30:00,29.0,29.0,28.87,28.97,742300.0,21.733,21.733,21.6356,21.7105,742300.0
2013-01-25 13:00:00,28.96,29.09,28.96,29.07,295600.0,21.703,21.8005,21.703,21.7855,295600.0
2013-01-25 13:30:00,29.06,29.12,29.03,29.1,527800.0,21.778,21.8229,21.7555,21.808,527800.0
2013-01-25 14:00:00,29.11,29.16,29.04,29.11,769200.0,21.8155,21.8529,21.763,21.8155,769200.0
2013-01-25 14:30:00,29.11,29.15,29.04,29.05,1077700.0,21.8155,21.8454,21.763,21.7705,1077700.0
2013-01-25 15:00:00,29.05,29.09,29.01,29.09,646800.0,21.7705,21.8005,21.7405,21.8005,646800.0
2013-01-25 15:30:00,29.08,29.09,29.0,29.05,1194500.0,21.793,21.8005,21.733,21.7705,1194500.0
2013-01-28 09:30:00,29.03,29.15,28.81,28.95,844600.0,21.7555,21.8454,21.5906,21.6955,844600.0
2013-01-28 10:00:00,28.94,28.96,28.61,28.77,949100.0,21.6881,21.703,21.4407,21.5607,949100.0
2013-01-28 10:30:00,28.77,28.9,28.76,28.83,497700.0,21.5607,21.6581,21.5532,21.6056,497700.0
2013-01-28 11:00:00,28.83,28.86,28.72,28.75,656400.0,21.6056,21.6281,21.5232,21.5457,656400.0
2013-01-28 11:30:00,28.75,28.86,28.73,28.85,407000.0,21.5457,21.6281,21.5307,21.6206,407000.0
2013-01-28 12:00:00,28.85,28.9,28.8,28.84,455400.0,21.6206,21.6581,21.5831,21.6131,455400.0
2013-01-28 12:30:00,28.84,28.9,28.84,28.86,200100.0,21.6131,21.6581,21.6131,21.6281,200100.0
2013-01-28 13:00:00,28.87,28.87,28.78,28.82,150600.0,21.6356,21.6356,21.5681,21.5981,150600.0
2013-01-28 13:30:00,28.81,28.87,28.79,28.86,257400.0,21.5906,21.6356,21.5756,21.6281,257400.0
2013-01-28 14:00:00,28.87,28.89,28.82,28.86,275000.0,21.6356,21.6506,21.5981,21.6281,275000.0
2013-01-28 14:30:00,28.86,28.92,28.85,28.9,245300.0,21.6281,21.6731,21.6206,21.6581,245300.0
2013-01-28 15:00:00,28.89,28.92,28.84,28.87,268300.0,21.6506,21.6731,21.6131,21.6356,268300.0
2013-01-28 15:30:00,28.86,28.9,28.82,28.82,779900.0,21.6281,21.6581,21.5981,21.5981,779900.0
2013-01-29 09:30:00,28.8,28.82,28.23,28.51,1986600.0,21.5831,21.5981,21.156,21.3658,1986600.0
2013-01-29 10:00:00,28.5,28.52,28.25,28.42,1175700.0,21.3583,21.3733,21.171,21.2984,1175700.0
2013-01-29 10:30:00,28.43,28.5,28.26,28.37,1447100.0,21.3059,21.3583,21.1785,21.2609,1447100.0
2013-01-29 11:00:00,28.37,28.5,28.36,28.5,1022900.0,21.2609,21.3583,21.2534,21.3583,1022900.0
2013-01-29 11:30:00,28.5,28.5,28.38,28.41,674400.0,21.3583,21.3583,21.2684,21.2909,674400.0
2013-01-29 12:00:00,28.42,28.43,28.37,28.43,653300.0,21.2984,21.3059,21.2609,21.3059,653300.0
2013-01-29 12:30:00,28.43,28.45,28.39,28.42,399000.0,21.3059,21.3208,21.2759,21.2984,399000.0
2013-01-29 13:00:00,28.41,28.44,28.38,28.4,318700.0,21.2909,21.3133,21.2684,21.2834,318700.0
2013-01-29 13:30:00,28.4,28.42,28.3,28.4,818900.0,21.2834,21.2984,21.2084,21.2834,818900.0
2013-01-29 14:00:00,28.39,28.42,28.37,28.39,293600.0,21.2759,21.2984,21.2609,21.2759,293600.0
2013-01-29 14:30:00,28.38,28.42,28.37,28.4,818100.0,21.2684,21.2984,21.2609,21.2834,818100.0
2013-01-29 15:00:00,28.41,28.48,28.38,28.44,1006800.0,21.2909,21.3433,21.2684,21.3133,1006800.0
2013-01-29 15:30:00,28.44,28.46,28.38,28.41,1475500.0,21.3133,21.3283,21.2684,21.2909,1475500.0
2013-01-30 09:30:00,28.28,28.65,28.25,28.41,1464400.0,21.1934,21.4707,21.171,21.2909,1464400.0
2013-01-30 10:00:00,28.42,28.47,28.35,28.38,1021200.0,21.2984,21.3358,21.2459,21.2684,1021200.0
2013-01-30 10:30:00,28.39,28.4,28.3,28.35,637400.0,21.2759,21.2834,21.2084,21.2459,637400.0
2013-01-30 11:00:00,28.35,28.37,28.3,28.31,296000.0,21.2459,21.2609,21.2084,21.2159,296000.0
2013-01-30 11:30:00,28.31,28.36,28.26,28.26,289500.0,21.2159,21.2534,21.1785,21.1785,289500.0
2013-01-30 12:00:00,28.27,28.3,28.24,28.26,441700.0,21.1859,21.2084,21.1635,21.1785,441700.0
2013-01-30 12:30:00,28.26,28.27,28.2,28.21,634500.0,21.1785,21.1859,21.1335,21.141,634500.0
2013-01-30 13:00:00,28.22,28.22,28.18,28.19,240300.0,21.1485,21.1485,21.1185,21.126,240300.0
2013-01-30 13:30:00,28.2,28.2,28.15,28.16,350300.0,21.1335,21.1335,21.096,21.1035,350300.0
2013-01-30 14:00:00,28.16,28.19,28.08,28.12,523500.0,21.1035,21.126,21.0436,21.0735,523500.0
2013-01-30 14:30:00,28.12,28.13,27.98,28.01,949000.0,21.0735,21.081,20.9686,20.9911,949000.0
2013-01-30 15:00:00,28.02,28.05,27.86,27.93,1059200.0,20.9986,21.0211,20.8787,20.9311,1059200.0
2013-01-30 15:30:00,27.92,27.96,27.77,27.94,2310000.0,20.9237,20.9536,20.8112,20.9386,2310000.0
2013-01-31 09:30:00,27.78,27.95,27.61,27.94,996100.0,20.8187,20.9461,20.6913,20.9386,996100.0
2013-01-31 10:00:00,27.94,28.14,27.92,28.07,903800.0,20.9386,21.0885,20.9237,21.0361,903800.0
2013-01-31 10:30:00,28.07,28.11,27.93,27.96,708000.0,21.0361,21.066,20.9311,20.9536,708000.0
2013-01-31 11:00:00,27.96,27.97,27.85,27.93,298400.0,20.9536,20.9611,20.8712,20.9311,298400.0
2013-01-31 11:30:00,27.94,27.94,27.81,27.88,549400.0,20.9386,20.9386,20.8412,20.8937,549400.0
2013-01-31 12:00:00,27.88,27.9,27.83,27.87,360900.0,20.8937,20.9087,20.8562,20.8862,360900.0
2013-01-31 12:30:00,27.87,27.98,27.85,27.94,411200.0,20.8862,20.9686,20.8712,20.9386,411200.0
2013-01-31 13:00:00,27.94,28.01,27.94,27.98,287900.0,20.9386,20.9911,20.9386,20.9686,287900.0
2013-01-31 13:30:00,27.99,28.11,27.96,28.09,425100.0,20.9761,21.066,20.9536,21.0511,425100.0
2013-01-31 14:00:00,28.08,28.1,28.05,28.1,385700.0,21.0436,21.0585,21.0211,21.0585,385700.0
2013-01-31 14:30:00,28.09,28.13,28.04,28.05,376400.0,21.0511,21.081,21.0136,21.0211,376400.0
2013-01-31 15:00:00,28.04,28.07,27.99,28.04,699300.0,21.0136,21.0361,20.9761,21.0136,699300.0
2013-01-31 15:30:00,28.04,28.1,27.97,28.08,1233400.0,21.0136,21.0585,20.9611,21.0436,1233400.0
2013-02-01 09:30:00,28.39,28.5,28.21,28.23,1269000.0,21.2759,21.3583,21.141,21.156,1269000.0
2013-02-01 10:00:00,28.24,28.42,28.24,28.32,1115000.0,21.1635,21.2984,21.1635,21.2234,1115000.0
2013-02-01 10:30:00,28.32,28.4,28.23,28.39,797400.0,21.2234,21.2834,21.156,21.2759,797400.0
2013-02-01 11:00:00,28.39,28.49,28.32,28.44,1346100.0,21.2759,21.3508,21.2234,21.3133,1346100.0
2013-02-01 11:30:00,28.45,28.49,28.42,28.44,695600.0,21.3208,21.3508,21.2984,21.3133,695600.0
2013-02-01 12:00:00,28.45,28.45,28.32,28.38,634100.0,21.3208,21.3208,21.2234,21.2684,634100.0
2013-02-01 12:30:00,28.38,28.45,28.34,28.45,356300.0,21.2684,21.3208,21.2384,21.3208,356300.0
2013-02-01 13:00:00,28.45,28.45,28.33,28.34,470100.0,21.3208,21.3208,21.2309,21.2384,470100.0
2013-02-01 13:30:00,28.35,28.39,28.34,28.37,324400.0,21.2459,21.2759,21.2384,21.2609,324400.0
2013-02-01 14:00:00,28.36,28.38,28.33,28.38,294900.0,21.2534,21.2684,21.2309,21.2684,294900.0
2013-02-01 14:30:00,28.38,28.38,28.13,28.14,742200.0,21.2684,21.2684,21.081,21.0885,742200.0
2013-02-01 15:00:00,28.14,28.27,28.1,28.16,739000.0,21.0885,21.1859,21.0585,21.1035,739000.0
2013-02-01 15:30:00,28.17,28.25,28.08,28.16,1656700.0,21.111,21.171,21.0436,21.1035,1656700.0
2013-02-04 09:30:00,27.97,28.05,27.88,28.04,739700.0,20.9611,21.0211,20.8937,21.0136,739700.0
2013-02-04 10:00:00,28.05,28.14,28.0,28.1,699300.0,21.0211,21.0885,20.9836,21.0585,699300.0
2013-02-04 10:30:00,28.1,28.14,28.0,28.1,638200.0,21.0585,21.0885,20.9836,21.0585,638200.0
2013-02-04 11:00:00,28.1,28.2,28.06,28.15,660100.0,21.0585,21.1335,21.0286,21.096,660100.0
2013-02-04 11:30:00,28.14,28.17,28.03,28.05,483600.0,21.0885,21.111,21.0061,21.0211,483600.0
2013-02-04 12:00:00,28.06,28.08,28.0,28.05,251300.0,21.0286,21.0436,20.9836,21.0211,251300.0
2013-02-04 12:30:00,28.06,28.1,27.98,27.99,204000.0,21.0286,21.0585,20.9686,20.9761,204000.0
2013-02-04 13:00:00,27.99,28.09,27.98,28.05,258500.0,20.9761,21.0511,20.9686,21.0211,258500.0
2013-02-04 13:30:00,28.05,28.06,27.96,28.0,214400.0,21.0211,21.0286,20.9536,20.9836,214400.0
2013-02-04 14:00:00,28.0,28.0,27.96,28.0,229300.0,20.9836,20.9836,20.9536,20.9836,229300.0
2013-02-04 14:30:00,28.0,28.04,27.98,28.01,299500.0,20.9836,21.0136,20.9686,20.9911,299500.0
2013-02-04 15:00:00,28.0,28.05,27.98,28.02,354700.0,20.9836,21.0211,20.9686,20.9986,354700.0
2013-02-04 15:30:00,28.02,28.02,27.9,27.95,775000.0,20.9986,20.9986,20.9087,20.9461,775000.0
2013-02-05 09:30:00,28.03,28.56,28.02,28.44,1453800.0,21.0061,21.4033,20.9986,21.3133,1453800.0
2013-02-05 10:00:00,28.44,28.6,28.42,28.52,1066100.0,21.3133,21.4333,21.2984,21.3733,1066100.0
2013-02-05 10:30:00,28.52,28.54,28.42,28.49,653000.0,21.3733,21.3883,21.2984,21.3508,653000.0
2013-02-05 11:00:00,28.48,28.49,28.42,28.44,575100.0,21.3433,21.3508,21.2984,21.3133,575100.0
2013-02-05 11:30:00,28.43,28.49,28.42,28.45,464000.0,21.3059,21.3508,21.2984,21.3208,464000.0
2013-02-05 12:00:00,28.46,28.48,28.42,28.43,527300.0,21.3283,21.3433,21.2984,21.3059,527300.0
2013-02-05 12:30:00,28.43,28.49,28.42,28.47,405400.0,21.3059,21.3508,21.2984,21.3358,405400.0
2013-02-05 13:00:00,28.47,28.5,28.44,28.45,642700.0,21.3358,21.3583,21.3133,21.3208,642700.0
2013-02-05 13:30:00,28.45,28.47,28.37,28.38,409700.0,21.3208,21.3358,21.2609,21.2684,409700.0
2013-02-05 14:00:00,28.38,28.5,28.38,28.49,600000.0,21.2684,21.3583,21.2684,21.3508,600000.0
2013-02-05 14:30:00,28.49,28.58,28.47,28.57,693400.0,21.3508,21.4183,21.3358,21.4108,693400.0
2013-02-05 15:00:00,28.56,28.6,28.52,28.54,663600.0,21.4033,21.4333,21.3733,21.3883,663600.0
2013-02-05 15:30:00,28.53,28.6,28.53,28.58,1716800.0,21.3808,21.4333,21.3808,21.4183,1716800.0
2013-02-06 09:30:00,28.35,28.48,28.24,28.3,741400.0,21.2459,21.3433,21.1635,21.2084,741400.0
2013-02-06 10:00:00,28.29,28.31,28.22,28.3,617200.0,21.2009,21.2159,21.1485,21.2084,617200.0
2013-02-06 10:30:00,28.29,28.37,28.29,28.37,547500.0,21.2009,21.2609,21.2009,21.2609,547500.0
2013-02-06 11:00:00,28.37,28.56,28.36,28.56,659100.0,21.2609,21.4033,21.2534,21.4033,659100.0
2013-02-06 11:30:00,28.55,28.56,28.41,28.48,327200.0,21.3958,21.4033,21.2909,21.3433,327200.0
2013-02-06 12:00:00,28.47,28.54,28.47,28.52,433000.0,21.3358,21.3883,21.3358,21.3733,433000.0
2013-02-06 12:30:00,28.52,28.58,28.5,28.5,339500.0,21.3733,21.4183,21.3583,21.3583,339500.0
2013-02-06 13:00:00,28.5,28.6,28.46,28.5,564700.0,21.3583,21.4333,21.3283,21.3583,564700.0
2013-02-06 13:30:00,28.5,28.5,28.44,28.45,270000.0,21.3583,21.3583,21.3133,21.3208,270000.0
2013-02-06 14:00:00,28.44,28.5,28.43,28.47,253500.0,21.3133,21.3583,21.3059,21.3358,253500.0
2013-02-06 14:30:00,28.48,28.52,28.47,28.51,341600.0,21.3433,21.3733,21.3358,21.3658,341600.0
2013-02-06 15:00:00,28.52,28.55,28.5,28.53,505400.0,21.3733,21.3958,21.3583,21.3808,505400.0
2013-02-06 15:30:00,28.53,28.57,28.51,28.54,930300.0,21.3808,21.4108,21.3658,21.3883,930300.0
2013-02-07 09:30:00,28.68,28.91,28.6,28.63,780900.0,21.4932,21.6656,21.4333,21.4557,780900.0
2013-02-07 10:00:00,28.63,28.65,28.35,28.35,711000.0,21.4557,21.4707,21.2459,21.2459,711000.0
2013-02-07 10:30:00,28.34,28.44,28.22,28.35,745200.0,21.2384,21.3133,21.1485,21.2459,745200.0
2013-02-07 11:00:00,28.35,28.49,28.34,28.38,300400.0,21.2459,21.3508,21.2384,21.2684,300400.0
2013-02-07 11:30:00,28.39,28.4,28.25,28.27,294400.0,21.2759,21.2834,21.171,21.1859,294400.0
2013-02-07 12:00:00,28.27,28.39,28.26,28.34,269600.0,21.1859,21.2759,21.1785,21.2384,269600.0
2013-02-07 12:30:00,28.35,28.35,28.03,28.06,808300.0,21.2459,21.2459,21.0061,21.0286,808300.0
2013-02-07 13:00:00,28.07,28.37,28.07,28.37,635200.0,21.0361,21.2609,21.0361,21.2609,635200.0
2013-02-07 13:30:00,28.37,28.53,28.37,28.47,1079800.0,21.2609,21.3808,21.2609,21.3358,1079800.0
2013-02-07 14:00:00,28.47,28.51,28.44,28.48,609700.0,21.3358,21.3658,21.3133,21.3433,609700.0
2013-02-07 14:30:00,28.48,28.51,28.43,28.5,649000.0,21.3433,21.3658,21.3059,21.3583,649000.0
2013-02-07 15:00:00,28.49,28.5,28.4,28.44,664600.0,21.3508,21.3583,21.2834,21.3133,664600.0
2013-02-07 15:30:00,28.45,28.51,28.43,28.48,1086300.0,21.3208,21.3658,21.3059,21.3433,1086300.0
2013-02-08 09:30:00,28.5,28.7,28.49,28.61,770700.0,21.3583,21.5082,21.3508,21.4407,770700.0
2013-02-08 10:00:00,28.61,28.67,28.59,28.6,437700.0,21.4407,21.4857,21.4258,21.4333,437700.0
2013-02-08 10:30:00,28.6,28.73,28.6,28.67,525600.0,21.4333,21.5307,21.4333,21.4857,525600.0
2013-02-08 11:00:00,28.67,28.68,28.64,28.68,253800.0,21.4857,21.4932,21.4632,21.4932,253800.0
2013-02-08 11:30:00,28.67,28.68,28.58,28.6,379200.0,21.4857,21.4932,21.4183,21.4333,379200.0
2013-02-08 12:00:00,28.6,28.62,28.51,28.54,602700.0,21.4333,21.4482,21.3658,21.3883,602700.0
2013-02-08 12:30:00,28.54,28.55,28.51,28.55,228600.0,21.3883,21.3958,21.3658,21.3958,228600.0
2013-02-08 13:00:00,28.55,28.58,28.54,28.57,327600.0,21.3958,21.4183,21.3883,21.4108,327600.0
2013-02-08 13:30:00,28.56,28.57,28.51,28.57,284600.0,21.4033,21.4108,21.3658,21.4108,284600.0
2013-02-08 14:00:00,28.57,28.58,28.55,28.57,465600.0,21.4108,21.4183,21.3958,21.4108,465600.0
2013-02-08 14:30:00,28.56,28.63,28.55,28.63,345000.0,21.4033,21.4557,21.3958,21.4557,345000.0
2013-02-08 15:00:00,28.63,28.65,28.53,28.57,499800.0,21.4557,21.4707,21.3808,21.4108,499800.0
2013-02-08 15:30:00,28.57,28.57,28.51,28.54,923600.0,21.4108,21.4108,21.3658,21.3883,923600.0
2013-02-11 09:30:00,28.55,28.65,28.35,28.6,924500.0,21.3958,21.4707,21.2459,21.4333,924500.0
2013-02-11 10:00:00,28.59,28.61,28.44,28.52,444400.0,21.4258,21.4407,21.3133,21.3733,444400.0
2013-02-11 10:30:00,28.52,28.58,28.46,28.48,402000.0,21.3733,21.4183,21.3283,21.3433,402000.0
2013-02-11 11:00:00,28.48,28.52,28.46,28.48,289800.0,21.3433,21.3733,21.3283,21.3433,289800.0
2013-02-11 11:30:00,28.49,28.51,28.43,28.48,270200.0,21.3508,21.3658,21.3059,21.3433,270200.0
2013-02-11 12:00:00,28.48,28.55,28.47,28.51,263500.0,21.3433,21.3958,21.3358,21.3658,263500.0
2013-02-11 12:30:00,28.51,28.52,28.48,28.5,121800.0,21.3658,21.3733,21.3433,21.3583,121800.0
2013-02-11 13:00:00,28.5,28.55,28.49,28.54,359700.0,21.3583,21.3958,21.3508,21.3883,359700.0
2013-02-11 13:30:00,28.55,28.56,28.48,28.5,235200.0,21.3958,21.4033,21.3433,21.3583,235200.0
2013-02-11 14:00:00,28.51,28.53,28.48,28.51,231100.0,21.3658,21.3808,21.3433,21.3658,231100.0
2013-02-11 14:30:00,28.51,28.51,28.47,28.51,188100.0,21.3658,21.3658,21.3358,21.3658,188100.0
2013-02-11 15:00:00,28.5,28.53,28.48,28.53,474900.0,21.3583,21.3808,21.3433,21.3808,474900.0
2013-02-11 15:30:00,28.53,28.55,28.49,28.53,958900.0,21.3808,21.3958,21.3508,21.3808,958900.0
2013-02-12 09:30:00,28.43,28.53,28.24,28.42,1040700.0,21.3059,21.3808,21.1635,21.2984,1040700.0
2013-02-12 10:00:00,28.43,28.51,28.42,28.49,490200.0,21.3059,21.3658,21.2984,21.3508,490200.0
2013-02-12 10:30:00,28.49,28.53,28.45,28.52,567200.0,21.3508,21.3808,21.3208,21.3733,567200.0
2013-02-12 11:00:00,28.52,28.67,28.51,28.67,531300.0,21.3733,21.4857,21.3658,21.4857,531300.0
2013-02-12 11:30:00,28.67,28.67,28.54,28.55,387300.0,21.4857,21.4857,21.3883,21.3958,387300.0
2013-02-12 12:00:00,28.55,28.63,28.55,28.62,247400.0,21.3958,21.4557,21.3958,21.4482,247400.0
2013-02-12 12:30:00,28.63,28.72,28.62,28.72,348100.0,21.4557,21.5232,21.4482,21.5232,348100.0
2013-02-12 13:00:00,28.71,28.75,28.69,28.69,380300.0,21.5157,21.5457,21.5007,21.5007,380300.0
2013-02-12 13:30:00,28.7,28.75,28.69,28.74,336500.0,21.5082,21.5457,21.5007,21.5382,336500.0
2013-02-12 14:00:00,28.73,28.74,28.64,28.65,307800.0,21.5307,21.5382,21.4632,21.4707,307800.0
2013-02-12 14:30:00,28.65,28.7,28.64,28.68,399100.0,21.4707,21.5082,21.4632,21.4932,399100.0
2013-02-12 15:00:00,28.69,28.74,28.58,28.58,535100.0,21.5007,21.5382,21.4183,21.4183,535100.0
2013-02-12 15:30:00,28.57,28.63,28.54,28.56,1039000.0,21.4108,21.4557,21.3883,21.4033,1039000.0
2013-02-13 09:30:00,28.75,28.87,28.61,28.8,1045200.0,21.5457,21.6356,21.4407,21.5831,1045200.0
2013-02-13 10:00:00,28.81,28.86,28.68,28.69,561200.0,21.5906,21.6281,21.4932,21.5007,561200.0
2013-02-13 10:30:00,28.69,28.71,28.51,28.57,734800.0,21.5007,21.5157,21.3658,21.4108,734800.0
2013-02-13 11:00:00,28.57,28.63,28.44,28.44,647100.0,21.4108,21.4557,21.3133,21.3133,647100.0
2013-02-13 11:30:00,28.44,28.58,28.44,28.58,326600.0,21.3133,21.4183,21.3133,21.4183,326600.0
2013-02-13 12:00:00,28.58,28.62,28.56,28.56,306100.0,21.4183,21.4482,21.4033,21.4033,306100.0
2013-02-13 12:30:00,28.56,28.67,28.55,28.67,423500.0,21.4033,21.4857,21.3958,21.4857,423500.0
2013-02-13 13:00:00,28.66,28.67,28.62,28.63,434900.0,21.4782,21.4857,21.4482,21.4557,434900.0
2013-02-13 13:30:00,28.62,28.64,28.59,28.62,488900.0,21.4482,21.4632,21.4258,21.4482,488900.0
2013-02-13 14:00:00,28.62,28.63,28.57,28.6,328600.0,21.4482,21.4557,21.4108,21.4333,328600.0
2013-02-13 14:30:00,28.6,28.61,28.56,28.6,434600.0,21.4333,21.4407,21.4033,21.4333,434600.0
2013-02-13 15:00:00,28.6,28.75,28.59,28.7,898300.0,21.4333,21.5457,21.4258,21.5082,898300.0
2013-02-13 15:30:00,28.7,28.74,28.62,28.68,2196400.0,21.5082,21.5382,21.4482,21.4932,2196400.0
2013-02-14 09:30:00,28.74,29.36,28.65,29.06,3202900.0,21.5382,22.0028,21.4707,21.778,3202900.0
2013-02-14 10:00:00,29.05,29.1,28.52,28.67,1857500.0,21.7705,21.808,21.3733,21.4857,1857500.0
2013-02-14 10:30:00,28.67,28.72,28.44,28.66,1401500.0,21.4857,21.5232,21.3133,21.4782,1401500.0
2013-02-14 11:00:00,28.66,28.67,28.11,28.22,1637800.0,21.4782,21.4857,21.066,21.1485,1637800.0
2013-02-14 11:30:00,28.22,28.28,28.16,28.25,697800.0,21.1485,21.1934,21.1035,21.171,697800.0
2013-02-14 12:00:00,28.24,28.3,27.96,28.08,1082400.0,21.1635,21.2084,20.9536,21.0436,1082400.0
2013-02-14 12:30:00,28.08,28.08,27.76,27.93,1407400.0,21.0436,21.0436,20.8037,20.9311,1407400.0
2013-02-14 13:00:00,27.94,27.99,27.86,27.91,675500.0,20.9386,20.9761,20.8787,20.9162,675500.0
2013-02-14 13:30:00,27.91,28.0,27.86,27.89,928200.0,20.9162,20.9836,20.8787,20.9012,928200.0
2013-02-14 14:00:00,27.89,27.96,27.71,27.75,1171200.0,20.9012,20.9536,20.7663,20.7962,1171200.0
2013-02-14 14:30:00,27.75,27.91,27.74,27.83,792100.0,20.7962,20.9162,20.7888,20.8562,792100.0
2013-02-14 15:00:00,27.83,27.89,27.77,27.8,1089200.0,20.8562,20.9012,20.8112,20.8337,1089200.0
2013-02-14 15:30:00,27.81,27.85,27.67,27.72,2322000.0,20.8412,20.8712,20.7363,20.7738,2322000.0
2013-02-15 09:30:00,27.66,27.83,27.5,27.51,1389400.0,20.7288,20.8562,20.6089,20.6164,1389400.0
2013-02-15 10:00:00,27.51,27.52,27.22,27.24,2077200.0,20.6164,20.6239,20.3991,20.414,2077200.0
2013-02-15 10:30:00,27.24,27.76,27.22,27.6,1227800.0,20.414,20.8037,20.3991,20.6838,1227800.0
2013-02-15 11:00:00,27.6,27.77,27.58,27.76,800900.0,20.6838,20.8112,20.6688,20.8037,800900.0
2013-02-15 11:30:00,27.76,27.84,27.63,27.79,946800.0,20.8037,20.8637,20.7063,20.8262,946800.0
2013-02-15 12:00:00,27.79,27.87,27.75,27.84,733900.0,20.8262,20.8862,20.7962,20.8637,733900.0
2013-02-15 12:30:00,27.84,27.92,27.81,27.9,475700.0,20.8637,20.9237,20.8412,20.9087,475700.0
2013-02-15 13:00:00,27.9,27.9,27.81,27.84,593400.0,20.9087,20.9087,20.8412,20.8637,593400.0
2013-02-15 13:30:00,27.85,27.87,27.84,27.86,202300.0,20.8712,20.8862,20.8637,20.8787,202300.0
2013-02-15 14:00:00,27.87,27.92,27.79,27.82,604800.0,20.8862,20.9237,20.8262,20.8487,604800.0
2013-02-15 14:30:00,27.81,27.86,27.74,27.78,634000.0,20.8412,20.8787,20.7888,20.8187,634000.0
2013-02-15 15:00:00,27.78,27.89,27.77,27.86,658100.0,20.8187,20.9012,20.8112,20.8787,658100.0
2013-02-15 15:30:00,27.87,27.87,27.67,27.77,1689900.0,20.8862,20.8862,20.7363,20.8112,1689900.0
2013-02-19 09:30:00,27.63,27.8,27.46,27.71,1669800.0,20.7063,20.8337,20.5789,20.7663,1669800.0
2013-02-19 10:00:00,27.71,27.72,27.5,27.5,461200.0,20.7663,20.7738,20.6089,20.6089,461200.0
2013-02-19 10:30:00,27.51,27.61,27.5,27.58,564000.0,20.6164,20.6913,20.6089,20.6688,564000.0
2013-02-19 11:00:00,27.58,27.62,27.55,27.61,446100.0,20.6688,20.6988,20.6464,20.6913,446100.0
2013-02-19 11:30:00,27.61,27.61,27.55,27.59,218300.0,20.6913,20.6913,20.6464,20.6763,218300.0
2013-02-19 12:00:00,27.58,27.59,27.54,27.55,185900.0,20.6688,20.6763,20.6389,20.6464,185900.0
2013-02-19 12:30:00,27.54,27.58,27.52,27.58,232200.0,20.6389,20.6688,20.6239,20.6688,232200.0
2013-02-19 13:00:00,27.58,27.58,27.52,27.52,217100.0,20.6688,20.6688,20.6239,20.6239,217100.0
2013-02-19 13:30:00,27.53,27.63,27.52,27.61,301800.0,20.6314,20.7063,20.6239,20.6913,301800.0
2013-02-19 14:00:00,27.62,27.63,27.57,27.6,357600.0,20.6988,20.7063,20.6614,20.6838,357600.0
2013-02-19 14:30:00,27.61,27.63,27.56,27.58,225700.0,20.6913,20.7063,20.6539,20.6688,225700.0
2013-02-19 15:00:00,27.59,27.62,27.58,27.62,297500.0,20.6763,20.6988,20.6688,20.6988,297500.0
2013-02-19 15:30:00,27.62,27.68,27.61,27.67,1183500.0,20.6988,20.7438,20.6913,20.7363,1183500.0
2013-02-20 09:30:00,27.81,27.81,27.59,27.7,681500.0,20.8412,20.8412,20.6763,20.7588,681500.0
2013-02-20 10:00:00,27.71,27.73,27.62,27.64,359600.0,20.7663,20.7813,20.6988,20.7138,359600.0
2013-02-20 10:30:00,27.64,27.66,27.53,27.58,516900.0,20.7138,20.7288,20.6314,20.6688,516900.0
2013-02-20 11:00:00,27.58,27.59,27.38,27.44,523600.0,20.6688,20.6763,20.519,20.5639,523600.0
2013-02-20 11:30:00,27.43,27.45,27.33,27.35,520100.0,20.5564,20.5714,20.4815,20.4965,520100.0
2013-02-20 12:00:00,27.35,27.43,27.35,27.36,304400.0,20.4965,20.5564,20.4965,20.504,304400.0
2013-02-20 12:30:00,27.36,27.44,27.35,27.41,288200.0,20.504,20.5639,20.4965,20.5414,288200.0
2013-02-20 13:00:00,27.41,27.41,27.35,27.38,126800.0,20.5414,20.5414,20.4965,20.519,126800.0
2013-02-20 13:30:00,27.37,27.38,27.36,27.37,90100.0,20.5115,20.519,20.504,20.5115,90100.0
2013-02-20 14:00:00,27.36,27.41,27.33,27.36,302900.0,20.504,20.5414,20.4815,20.504,302900.0
2013-02-20 14:30:00,27.37,27.38,27.25,27.26,522600.0,20.5115,20.519,20.4215,20.429,522600.0
2013-02-20 15:00:00,27.26,27.28,27.12,27.14,931600.0,20.429,20.444,20.3241,20.3391,931600.0
2013-02-20 15:30:00,27.14,27.14,27.05,27.1,1767300.0,20.3391,20.3391,20.2717,20.3091,1767300.0
2013-02-21 09:30:00,27.02,27.04,26.56,26.61,1577400.0,20.2492,20.2642,19.9044,19.9419,1577400.0
2013-02-21 10:00:00,26.6,26.82,26.57,26.82,838300.0,19.9344,20.0993,19.9119,20.0993,838300.0
2013-02-21 10:30:00,26.82,26.89,26.61,26.61,1213600.0,20.0993,20.1518,19.9419,19.9419,1213600.0
2013-02-21 11:00:00,26.62,26.64,26.52,26.54,863700.0,19.9494,19.9644,19.8745,19.8895,863700.0
2013-02-21 11:30:00,26.54,26.61,26.52,26.6,434700.0,19.8895,19.9419,19.8745,19.9344,434700.0
2013-02-21 12:00:00,26.61,26.63,26.43,26.44,720700.0,19.9419,19.9569,19.807,19.8145,720700.0
2013-02-21 12:30:00,26.44,26.54,26.38,26.51,412000.0,19.8145,19.8895,19.7696,19.867,412000.0
2013-02-21 13:00:00,26.51,26.55,26.37,26.45,1003200.0,19.867,19.897,19.7621,19.822,1003200.0
2013-02-21 13:30:00,26.44,26.48,26.36,26.37,449900.0,19.8145,19.8445,19.7546,19.7621,449900.0
2013-02-21 14:00:00,26.37,26.38,26.33,26.34,609800.0,19.7621,19.7696,19.7321,19.7396,609800.0
2013-02-21 14:30:00,26.34,26.43,26.33,26.4,745200.0,19.7396,19.807,19.7321,19.7845,745200.0
2013-02-21 15:00:00,26.4,26.54,26.35,26.52,1152000.0,19.7845,19.8895,19.7471,19.8745,1152000.0
2013-02-21 15:30:00,26.51,26.59,26.45,26.51,1416700.0,19.867,19.9269,19.822,19.867,1416700.0
2013-02-22 09:30:00,26.4,26.63,26.31,26.54,1209000.0,19.7845,19.9569,19.7171,19.8895,1209000.0
2013-02-22 10:00:00,26.55,26.63,26.51,26.59,663100.0,19.897,19.9569,19.867,19.9269,663100.0
2013-02-22 10:30:00,26.58,26.65,26.55,26.55,379700.0,19.9194,19.9719,19.897,19.897,379700.0
2013-02-22 11:00:00,26.56,26.65,26.56,26.65,276900.0,19.9044,19.9719,19.9044,19.9719,276900.0
2013-02-22 11:30:00,26.65,26.7,26.63,26.69,218100.0,19.9719,20.0094,19.9569,20.0019,218100.0
2013-02-22 12:00:00,26.69,26.78,26.69,26.75,275900.0,20.0019,20.0693,20.0019,20.0468,275900.0
2013-02-22 12:30:00,26.75,26.89,26.75,26.8,338000.0,20.0468,20.1518,20.0468,20.0843,338000.0
2013-02-22 13:00:00,26.8,26.96,26.78,26.9,717300.0,20.0843,20.2042,20.0693,20.1592,717300.0
2013-02-22 13:30:00,26.9,26.9,26.78,26.83,319600.0,20.1592,20.1592,20.0693,20.1068,319600.0
2013-02-22 14:00:00,26.83,26.84,26.74,26.79,262500.0,20.1068,20.1143,20.0393,20.0768,262500.0
2013-02-22 14:30:00,26.79,26.96,26.79,26.95,602100.0,20.0768,20.2042,20.0768,20.1967,602100.0
2013-02-22 15:00:00,26.95,27.11,26.94,27.1,1357300.0,20.1967,20.3166,20.1892,20.3091,1357300.0
2013-02-22 15:30:00,27.1,27.12,26.99,27.11,2076600.0,20.3091,20.3241,20.2267,20.3166,2076600.0
2013-02-25 09:30:00,27.11,27.17,26.84,26.94,1431000.0,20.3166,20.3616,20.1143,20.1892,1431000.0
2013-02-25 10:00:00,26.94,27.0,26.77,26.77,621300.0,20.1892,20.2342,20.0618,20.0618,621300.0
2013-02-25 10:30:00,26.78,26.88,26.6,26.7,798800.0,20.0693,20.1443,19.9344,20.0094,798800.0
2013-02-25 11:00:00,26.7,26.85,26.64,26.78,634000.0,20.0094,20.1218,19.9644,20.0693,634000.0
2013-02-25 11:30:00,26.77,26.79,26.56,26.62,514900.0,20.0618,20.0768,19.9044,19.9494,514900.0
2013-02-25 12:00:00,26.63,26.86,26.55,26.86,894100.0,19.9569,20.1293,19.897,20.1293,894100.0
2013-02-25 12:30:00,26.85,26.89,26.8,26.82,741300.0,20.1218,20.1518,20.0843,20.0993,741300.0
2013-02-25 13:00:00,26.82,26.89,26.79,26.85,446200.0,20.0993,20.1518,20.0768,20.1218,446200.0
2013-02-25 13:30:00,26.86,26.88,26.68,26.7,455300.0,20.1293,20.1443,19.9944,20.0094,455300.0
2013-02-25 14:00:00,26.7,26.71,26.63,26.69,553300.0,20.0094,20.0169,19.9569,20.0019,553300.0
2013-02-25 14:30:00,26.69,26.78,26.64,26.7,499800.0,20.0019,20.0693,19.9644,20.0094,499800.0
2013-02-25 15:00:00,26.7,26.76,26.54,26.54,613300.0,20.0094,20.0543,19.8895,19.8895,613300.0
2013-02-25 15:30:00,26.55,26.59,26.33,26.33,2284000.0,19.897,19.9269,19.7321,19.7321,2284000.0
2013-02-26 09:30:00,26.69,26.8,26.43,26.52,2135400.0,20.0019,20.0843,19.807,19.8745,2135400.0
2013-02-26 10:00:00,26.52,26.64,26.48,26.57,1131300.0,19.8745,19.9644,19.8445,19.9119,1131300.0
2013-02-26 10:30:00,26.56,26.62,26.46,26.55,614200.0,19.9044,19.9494,19.8295,19.897,614200.0
2013-02-26 11:00:00,26.56,26.57,26.3,26.35,915900.0,19.9044,19.9119,19.7096,19.7471,915900.0
2013-02-26 11:30:00,26.34,26.4,26.19,26.28,653500.0,19.7396,19.7845,19.6272,19.6946,653500.0
2013-02-26 12:00:00,26.29,26.42,26.28,26.41,623500.0,19.7021,19.7995,19.6946,19.792,623500.0
2013-02-26 12:30:00,26.4,26.5,26.4,26.5,546100.0,19.7845,19.8595,19.7845,19.8595,546100.0
2013-02-26 13:00:00,26.5,26.51,26.46,26.48,843500.0,19.8595,19.867,19.8295,19.8445,843500.0
2013-02-26 13:30:00,26.48,26.54,26.47,26.52,508700.0,19.8445,19.8895,19.837,19.8745,508700.0
2013-02-26 14:00:00,26.52,26.68,26.49,26.68,692000.0,19.8745,19.9944,19.852,19.9944,692000.0
2013-02-26 14:30:00,26.68,26.73,26.57,26.65,1098400.0,19.9944,20.0318,19.9119,19.9719,1098400.0
2013-02-26 15:00:00,26.65,26.81,26.63,26.81,1008500.0,19.9719,20.0918,19.9569,20.0918,1008500.0
2013-02-26 15:30:00,26.81,26.85,26.72,26.83,1883700.0,20.0918,20.1218,20.0244,20.1068,1883700.0
2013-02-27 09:30:00,26.8,27.02,26.72,27.01,1709700.0,20.0843,20.2492,20.0244,20.2417,1709700.0
2013-02-27 10:00:00,27.01,27.24,27.01,27.23,1527000.0,20.2417,20.414,20.2417,20.4066,1527000.0
2013-02-27 10:30:00,27.23,27.29,27.16,27.21,1328500.0,20.4066,20.4515,20.3541,20.3916,1328500.0
2013-02-27 11:00:00,27.2,27.37,27.17,27.3,1080400.0,20.3841,20.5115,20.3616,20.459,1080400.0
2013-02-27 11:30:00,27.3,27.34,27.27,27.31,488700.0,20.459,20.489,20.4365,20.4665,488700.0
2013-02-27 12:00:00,27.31,27.47,27.3,27.47,682100.0,20.4665,20.5864,20.459,20.5864,682100.0
2013-02-27 12:30:00,27.46,27.56,27.46,27.54,913300.0,20.5789,20.6539,20.5789,20.6389,913300.0
2013-02-27 13:00:00,27.55,27.56,27.44,27.46,525000.0,20.6464,20.6539,20.5639,20.5789,525000.0
2013-02-27 13:30:00,27.46,27.48,27.32,27.36,651100.0,20.5789,20.5939,20.474,20.504,651100.0
2013-02-27 14:00:00,27.37,27.5,27.34,27.49,634900.0,20.5115,20.6089,20.489,20.6014,634900.0
2013-02-27 14:30:00,27.48,27.58,27.47,27.55,839600.0,20.5939,20.6688,20.5864,20.6464,839600.0
2013-02-27 15:00:00,27.55,27.56,27.42,27.42,776600.0,20.6464,20.6539,20.5489,20.5489,776600.0
2013-02-27 15:30:00,27.42,27.47,27.34,27.41,1334000.0,20.5489,20.5864,20.489,20.5414,1334000.0
2013-02-28 09:30:00,27.5,27.5,27.0,27.18,1292300.0,20.6089,20.6089,20.2342,20.3691,1292300.0
2013-02-28 10:00:00,27.16,27.21,26.89,27.15,1242000.0,20.3541,20.3916,20.1518,20.3466,1242000.0
2013-02-28 10:30:00,27.14,27.16,27.07,27.13,569000.0,20.3391,20.3541,20.2866,20.3316,569000.0
2013-02-28 11:00:00,27.13,27.2,27.12,27.16,539600.0,20.3316,20.3841,20.3241,20.3541,539600.0
2013-02-28 11:30:00,27.16,27.16,27.07,27.08,686000.0,20.3541,20.3541,20.2866,20.2941,686000.0
2013-02-28 12:00:00,27.08,27.17,27.04,27.15,505300.0,20.2941,20.3616,20.2642,20.3466,505300.0
2013-02-28 12:30:00,27.15,27.3,27.14,27.29,316400.0,20.3466,20.459,20.3391,20.4515,316400.0
2013-02-28 13:00:00,27.29,27.57,27.26,27.56,957800.0,20.4515,20.6614,20.429,20.6539,957800.0
2013-02-28 13:30:00,27.56,27.56,27.35,27.43,533000.0,20.6539,20.6539,20.4965,20.5564,533000.0
2013-02-28 14:00:00,27.43,27.45,27.36,27.37,239400.0,20.5564,20.5714,20.504,20.5115,239400.0
2013-02-28 14:30:00,27.36,27.39,27.24,27.25,434500.0,20.504,20.5265,20.414,20.4215,434500.0
2013-02-28 15:00:00,27.26,27.28,27.2,27.24,542800.0,20.429,20.444,20.3841,20.414,542800.0
2013-02-28 15:30:00,27.25,27.28,27.14,27.14,1050000.0,20.4215,20.444,20.3391,20.3391,1050000.0
2013-03-01 09:30:00,26.83,27.12,26.75,27.01,1205900.0,20.1068,20.3241,20.0468,20.2417,1205900.0
2013-03-01 10:00:00,27.01,27.49,27.01,27.37,1674300.0,20.2417,20.6014,20.2417,20.5115,1674300.0
2013-03-01 10:30:00,27.37,27.43,27.34,27.39,598700.0,20.5115,20.5564,20.489,20.5265,598700.0
2013-03-01 11:00:00,27.41,27.48,27.23,27.23,1126000.0,20.5414,20.5939,20.4066,20.4066,1126000.0
2013-03-01 11:30:00,27.24,27.33,27.2,27.33,339200.0,20.414,20.4815,20.3841,20.4815,339200.0
2013-03-01 12:00:00,27.33,27.44,27.31,27.34,362800.0,20.4815,20.5639,20.4665,20.489,362800.0
2013-03-01 12:30:00,27.34,27.37,27.28,27.33,215400.0,20.489,20.5115,20.444,20.4815,215400.0
2013-03-01 13:00:00,27.34,27.36,27.28,27.29,218600.0,20.489,20.504,20.444,20.4515,218600.0
2013-03-01 13:30:00,27.29,27.32,27.22,27.32,302700.0,20.4515,20.474,20.3991,20.474,302700.0
2013-03-01 14:00:00,27.32,27.33,27.22,27.28,376800.0,20.474,20.4815,20.3991,20.444,376800.0
2013-03-01 14:30:00,27.28,27.3,27.23,27.29,441400.0,20.444,20.459,20.4066,20.4515,441400.0
2013-03-01 15:00:00,27.28,27.32,27.26,27.26,286800.0,20.444,20.474,20.429,20.429,286800.0
2013-03-01 15:30:00,27.26,27.3,27.16,27.18,1222200.0,20.429,20.459,20.3541,20.3691,1222200.0
2013-03-04 09:30:00,27.06,27.29,27.01,27.16,915700.0,20.2792,20.4515,20.2417,20.3541,915700.0
2013-03-04 10:00:00,27.15,27.23,27.06,27.12,454800.0,20.3466,20.4066,20.2792,20.3241,454800.0
2013-03-04 10:30:00,27.12,27.14,26.99,27.04,644400.0,20.3241,20.3391,20.2267,20.2642,644400.0
2013-03-04 11:00:00,27.04,27.07,27.0,27.04,350800.0,20.2642,20.2866,20.2342,20.2642,350800.0
2013-03-04 11:30:00,27.05,27.08,27.01,27.04,222900.0,20.2717,20.2941,20.2417,20.2642,222900.0
2013-03-04 12:00:00,27.04,27.07,27.02,27.02,268000.0,20.2642,20.2866,20.2492,20.2492,268000.0
2013-03-04 12:30:00,27.02,27.05,27.0,27.02,284300.0,20.2492,20.2717,20.2342,20.2492,284300.0
2013-03-04 13:00:00,27.03,27.22,27.02,27.11,857800.0,20.2567,20.3991,20.2492,20.3166,857800.0
2013-03-04 13:30:00,27.12,27.12,27.05,27.07,156800.0,20.3241,20.3241,20.2717,20.2866,156800.0
2013-03-04 14:00:00,27.07,27.09,27.02,27.05,254800.0,20.2866,20.3016,20.2492,20.2717,254800.0
2013-03-04 14:30:00,27.05,27.15,27.03,27.12,345600.0,20.2717,20.3466,20.2567,20.3241,345600.0
2013-03-04 15:00:00,27.13,27.15,27.07,27.07,316000.0,20.3316,20.3466,20.2866,20.2866,316000.0
2013-03-04 15:30:00,27.08,27.11,27.06,27.09,1112500.0,20.2941,20.3166,20.2792,20.3016,1112500.0
2013-03-05 09:30:00,27.22,27.46,27.19,27.43,817400.0,20.3991,20.5789,20.3766,20.5564,817400.0
2013-03-05 10:00:00,27.44,27.48,27.3,27.42,747700.0,20.5639,20.5939,20.459,20.5489,747700.0
2013-03-05 10:30:00,27.43,27.55,27.42,27.51,758900.0,20.5564,20.6464,20.5489,20.6164,758900.0
2013-03-05 11:00:00,27.51,27.74,27.49,27.72,757100.0,20.6164,20.7888,20.6014,20.7738,757100.0
2013-03-05 11:30:00,27.73,27.74,27.65,27.7,317700.0,20.7813,20.7888,20.7213,20.7588,317700.0
2013-03-05 12:00:00,27.7,27.75,27.58,27.59,1015500.0,20.7588,20.7962,20.6688,20.6763,1015500.0
2013-03-05 12:30:00,27.59,27.62,27.53,27.56,276400.0,20.6763,20.6988,20.6314,20.6539,276400.0
2013-03-05 13:00:00,27.57,27.67,27.57,27.64,237600.0,20.6614,20.7363,20.6614,20.7138,237600.0
2013-03-05 13:30:00,27.64,27.7,27.64,27.66,420700.0,20.7138,20.7588,20.7138,20.7288,420700.0
2013-03-05 14:00:00,27.67,27.71,27.64,27.66,486200.0,20.7363,20.7663,20.7138,20.7288,486200.0
2013-03-05 14:30:00,27.66,27.79,27.63,27.66,632300.0,20.7288,20.8262,20.7063,20.7288,632300.0
2013-03-05 15:00:00,27.66,27.68,27.59,27.66,1060100.0,20.7288,20.7438,20.6763,20.7288,1060100.0
2013-03-05 15:30:00,27.66,27.7,27.58,27.59,1286900.0,20.7288,20.7588,20.6688,20.6763,1286900.0
2013-03-06 09:30:00,27.76,27.83,27.62,27.78,794000.0,20.8037,20.8562,20.6988,20.8187,794000.0
2013-03-06 10:00:00,27.77,27.93,27.77,27.91,672700.0,20.8112,20.9311,20.8112,20.9162,672700.0
2013-03-06 10:30:00,27.92,27.95,27.89,27.93,686100.0,20.9237,20.9461,20.9012,20.9311,686100.0
2013-03-06 11:00:00,27.93,27.94,27.89,27.92,499600.0,20.9311,20.9386,20.9012,20.9237,499600.0
2013-03-06 11:30:00,27.93,27.95,27.9,27.9,886300.0,20.9311,20.9461,20.9087,20.9087,886300.0
2013-03-06 12:00:00,27.91,27.92,27.86,27.9,488500.0,20.9162,20.9237,20.8787,20.9087,488500.0
2013-03-06 12:30:00,27.9,27.95,27.9,27.93,423400.0,20.9087,20.9461,20.9087,20.9311,423400.0
2013-03-06 13:00:00,27.93,27.95,27.9,27.93,426500.0,20.9311,20.9461,20.9087,20.9311,426500.0
2013-03-06 13:30:00,27.93,27.94,27.89,27.9,345700.0,20.9311,20.9386,20.9012,20.9087,345700.0
2013-03-06 14:00:00,27.9,27.93,27.89,27.92,170300.0,20.9087,20.9311,20.9012,20.9237,170300.0
2013-03-06 14:30:00,27.91,27.95,27.89,27.93,372200.0,20.9162,20.9461,20.9012,20.9311,372200.0
2013-03-06 15:00:00,27.93,27.96,27.9,27.93,664000.0,20.9311,20.9536,20.9087,20.9311,664000.0
2013-03-06 15:30:00,27.93,27.94,27.89,27.92,1599800.0,20.9311,20.9386,20.9012,20.9237,1599800.0
2013-03-07 09:30:00,27.86,27.95,27.79,27.87,804600.0,20.8787,20.9461,20.8262,20.8862,804600.0
2013-03-07 10:00:00,27.88,27.93,27.8,27.9,860200.0,20.8937,20.9311,20.8337,20.9087,860200.0
2013-03-07 10:30:00,27.89,27.93,27.83,27.89,707300.0,20.9012,20.9311,20.8562,20.9012,707300.0
2013-03-07 11:00:00,27.89,28.05,27.89,28.04,528400.0,20.9012,21.0211,20.9012,21.0136,528400.0
2013-03-07 11:30:00,28.03,28.11,28.01,28.07,888900.0,21.0061,21.066,20.9911,21.0361,888900.0
2013-03-07 12:00:00,28.07,28.08,27.96,28.05,398600.0,21.0361,21.0436,20.9536,21.0211,398600.0
2013-03-07 12:30:00,28.05,28.14,28.01,28.02,718600.0,21.0211,21.0885,20.9911,20.9986,718600.0
2013-03-07 13:00:00,28.01,28.02,27.95,27.96,338600.0,20.9911,20.9986,20.9461,20.9536,338600.0
2013-03-07 13:30:00,27.96,28.01,27.94,28.0,269100.0,20.9536,20.9911,20.9386,20.9836,269100.0
2013-03-07 14:00:00,28.01,28.02,27.9,27.98,507300.0,20.9911,20.9986,20.9087,20.9686,507300.0
2013-03-07 14:30:00,27.98,28.0,27.94,27.95,408600.0,20.9686,20.9836,20.9386,20.9461,408600.0
2013-03-07 15:00:00,27.95,27.96,27.9,27.94,402100.0,20.9461,20.9536,20.9087,20.9386,402100.0
2013-03-07 15:30:00,27.94,27.95,27.85,27.88,1034800.0,20.9386,20.9461,20.8712,20.8937,1034800.0
2013-03-08 09:30:00,27.96,28.16,27.89,28.02,860000.0,20.9536,21.1035,20.9012,20.9986,860000.0
2013-03-08 10:00:00,28.03,28.09,27.94,28.06,519500.0,21.0061,21.0511,20.9386,21.0286,519500.0
2013-03-08 10:30:00,28.07,28.19,28.03,28.11,548600.0,21.0361,21.126,21.0061,21.066,548600.0
2013-03-08 11:00:00,28.1,28.13,28.0,28.02,587100.0,21.0585,21.081,20.9836,20.9986,587100.0
2013-03-08 11:30:00,28.02,28.1,28.0,28.08,228300.0,20.9986,21.0585,20.9836,21.0436,228300.0
2013-03-08 12:00:00,28.07,28.1,28.02,28.05,197000.0,21.0361,21.0585,20.9986,21.0211,197000.0
2013-03-08 12:30:00,28.04,28.09,28.01,28.07,209700.0,21.0136,21.0511,20.9911,21.0361,209700.0
2013-03-08 13:00:00,28.08,28.08,28.02,28.03,163500.0,21.0436,21.0436,20.9986,21.0061,163500.0
2013-03-08 13:30:00,28.04,28.09,28.02,28.05,311600.0,21.0136,21.0511,20.9986,21.0211,311600.0
2013-03-08 14:00:00,28.05,28.06,28.0,28.04,304400.0,21.0211,21.0286,20.9836,21.0136,304400.0
2013-03-08 14:30:00,28.04,28.06,28.01,28.03,322700.0,21.0136,21.0286,20.9911,21.0061,322700.0
2013-03-08 15:00:00,28.04,28.06,28.02,28.04,410800.0,21.0136,21.0286,20.9986,21.0136,410800.0
2013-03-08 15:30:00,28.04,28.05,27.98,28.0,941600.0,21.0136,21.0211,20.9686,20.9836,941600.0
2013-03-11 09:30:00,27.95,28.0,27.55,28.0,1062800.0,20.9461,20.9836,20.6464,20.9836,1062800.0
2013-03-11 10:00:00,28.0,28.07,27.9,28.04,629300.0,20.9836,21.0361,20.9087,21.0136,629300.0
2013-03-11 10:30:00,28.04,28.25,28.04,28.22,1087700.0,21.0136,21.171,21.0136,21.1485,1087700.0
2013-03-11 11:00:00,28.22,28.26,28.17,28.25,521200.0,21.1485,21.1785,21.111,21.171,521200.0
2013-03-11 11:30:00,28.24,28.3,28.21,28.23,731500.0,21.1635,21.2084,21.141,21.156,731500.0
2013-03-11 12:00:00,28.23,28.26,28.13,28.21,627300.0,21.156,21.1785,21.081,21.141,627300.0
2013-03-11 12:30:00,28.22,28.23,28.17,28.21,251300.0,21.1485,21.156,21.111,21.141,251300.0
2013-03-11 13:00:00,28.21,28.26,28.19,28.25,421000.0,21.141,21.1785,21.126,21.171,421000.0
2013-03-11 13:30:00,28.26,28.27,28.23,28.27,566600.0,21.1785,21.1859,21.156,21.1859,566600.0
2013-03-11 14:00:00,28.26,28.37,28.24,28.32,1069000.0,21.1785,21.2609,21.1635,21.2234,1069000.0
2013-03-11 14:30:00,28.32,28.38,28.29,28.37,579400.0,21.2234,21.2684,21.2009,21.2609,579400.0
2013-03-11 15:00:00,28.36,28.39,28.32,28.33,576000.0,21.2534,21.2759,21.2234,21.2309,576000.0
2013-03-11 15:30:00,28.34,28.34,28.24,28.32,1241800.0,21.2384,21.2384,21.1635,21.2234,1241800.0
2013-03-12 09:30:00,28.23,28.47,28.23,28.46,1672200.0,21.156,21.3358,21.156,21.3283,1672200.0
2013-03-12 10:00:00,28.45,28.64,28.44,28.48,1578800.0,21.3208,21.4632,21.3133,21.3433,1578800.0
2013-03-12 10:30:00,28.48,28.51,28.34,28.37,1252300.0,21.3433,21.3658,21.2384,21.2609,1252300.0
2013-03-12 11:00:00,28.38,28.4,28.09,28.22,601100.0,21.2684,21.2834,21.0511,21.1485,601100.0
2013-03-12 11:30:00,28.23,28.41,28.2,28.36,499200.0,21.156,21.2909,21.1335,21.2534,499200.0
2013-03-12 12:00:00,28.37,28.37,28.12,28.21,519300.0,21.2609,21.2609,21.0735,21.141,519300.0
2013-03-12 12:30:00,28.21,28.35,28.18,28.3,227100.0,21.141,21.2459,21.1185,21.2084,227100.0
2013-03-12 13:00:00,28.31,28.33,28.27,28.28,282200.0,21.2159,21.2309,21.1859,21.1934,282200.0
2013-03-12 13:30:00,28.28,28.33,28.21,28.24,161900.0,21.1934,21.2309,21.141,21.1635,161900.0
2013-03-12 14:00:00,28.24,28.3,28.16,28.26,454600.0,21.1635,21.2084,21.1035,21.1785,454600.0
2013-03-12 14:30:00,28.26,28.29,28.21,28.24,449400.0,21.1785,21.2009,21.141,21.1635,449400.0
2013-03-12 15:00:00,28.24,28.38,28.23,28.32,589000.0,21.1635,21.2684,21.156,21.2234,589000.0
2013-03-12 15:30:00,28.31,28.39,28.31,28.36,1341000.0,21.2159,21.2759,21.2159,21.2534,1341000.0
2013-03-13 09:30:00,28.38,28.38,28.05,28.13,686500.0,21.2684,21.2684,21.0211,21.081,686500.0
2013-03-13 10:00:00,28.13,28.19,28.12,28.16,750800.0,21.081,21.126,21.0735,21.1035,750800.0
2013-03-13 10:30:00,28.16,28.25,28.13,28.23,1361300.0,21.1035,21.171,21.081,21.156,1361300.0
2013-03-13 11:00:00,28.23,28.25,28.21,28.23,719200.0,21.156,21.171,21.141,21.156,719200.0
2013-03-13 11:30:00,28.24,28.27,28.21,28.25,914100.0,21.1635,21.1859,21.141,21.171,914100.0
2013-03-13 12:00:00,28.25,28.29,28.23,28.28,829700.0,21.171,21.2009,21.156,21.1934,829700.0
2013-03-13 12:30:00,28.28,28.32,28.23,28.23,479000.0,21.1934,21.2234,21.156,21.156,479000.0
2013-03-13 13:00:00,28.23,28.25,28.17,28.21,447800.0,21.156,21.171,21.111,21.141,447800.0
2013-03-13 13:30:00,28.21,28.24,28.19,28.2,356400.0,21.141,21.1635,21.126,21.1335,356400.0
2013-03-13 14:00:00,28.21,28.21,28.13,28.13,398500.0,21.141,21.141,21.081,21.081,398500.0
2013-03-13 14:30:00,28.14,28.19,28.11,28.15,900800.0,21.0885,21.126,21.066,21.096,900800.0
2013-03-13 15:00:00,28.15,28.15,28.05,28.13,576200.0,21.096,21.096,21.0211,21.081,576200.0
2013-03-13 15:30:00,28.13,28.17,28.05,28.07,1390600.0,21.081,21.111,21.0211,21.0361,1390600.0
2013-03-14 09:30:00,28.06,28.23,28.04,28.15,692000.0,21.0286,21.156,21.0136,21.096,692000.0
2013-03-14 10:00:00,28.14,28.18,28.09,28.15,620400.0,21.0885,21.1185,21.0511,21.096,620400.0
2013-03-14 10:30:00,28.16,28.19,28.13,28.17,680600.0,21.1035,21.126,21.081,21.111,680600.0
2013-03-14 11:00:00,28.17,28.21,28.11,28.13,540600.0,21.111,21.141,21.066,21.081,540600.0
2013-03-14 11:30:00,28.12,28.18,28.1,28.15,338400.0,21.0735,21.1185,21.0585,21.096,338400.0
2013-03-14 12:00:00,28.15,28.16,28.1,28.14,322800.0,21.096,21.1035,21.0585,21.0885,322800.0
2013-03-14 12:30:00,28.13,28.16,28.08,28.12,317100.0,21.081,21.1035,21.0436,21.0735,317100.0
2013-03-14 13:00:00,28.13,28.16,28.1,28.12,321200.0,21.081,21.1035,21.0585,21.0735,321200.0
2013-03-14 13:30:00,28.13,28.17,28.12,28.16,260000.0,21.081,21.111,21.0735,21.1035,260000.0
2013-03-14 14:00:00,28.15,28.17,28.08,28.08,264000.0,21.096,21.111,21.0436,21.0436,264000.0
2013-03-14 14:30:00,28.08,28.12,28.08,28.12,189100.0,21.0436,21.0735,21.0436,21.0735,189100.0
2013-03-14 15:00:00,28.11,28.12,28.08,28.11,311000.0,21.066,21.0735,21.0436,21.066,311000.0
2013-03-14 15:30:00,28.11,28.16,28.11,28.15,938600.0,21.066,21.1035,21.066,21.096,938600.0
2013-03-15 09:30:00,27.96,28.08,27.8,27.93,1357400.0,20.9536,21.0436,20.8337,20.9311,1357400.0
2013-03-15 10:00:00,27.93,28.03,27.93,28.0,474700.0,20.9311,21.0061,20.9311,20.9836,474700.0
2013-03-15 10:30:00,28.0,28.03,27.97,28.02,449100.0,20.9836,21.0061,20.9611,20.9986,449100.0
2013-03-15 11:00:00,28.02,28.13,28.0,28.13,529100.0,20.9986,21.081,20.9836,21.081,529100.0
2013-03-15 11:30:00,28.12,28.26,28.11,28.2,882000.0,21.0735,21.1785,21.066,21.1335,882000.0
2013-03-15 12:00:00,28.19,28.2,28.11,28.11,220700.0,21.126,21.1335,21.066,21.066,220700.0
2013-03-15 12:30:00,28.11,28.17,28.08,28.11,545200.0,21.066,21.111,21.0436,21.066,545200.0
2013-03-15 13:00:00,28.12,28.12,28.08,28.09,268600.0,21.0735,21.0735,21.0436,21.0511,268600.0
2013-03-15 13:30:00,28.09,28.11,28.06,28.11,344300.0,21.0511,21.066,21.0286,21.066,344300.0
2013-03-15 14:00:00,28.1,28.2,28.08,28.08,530100.0,21.0585,21.1335,21.0436,21.0436,530100.0
2013-03-15 14:30:00,28.09,28.12,28.05,28.08,334100.0,21.0511,21.0735,21.0211,21.0436,334100.0
2013-03-15 15:00:00,28.09,28.1,28.05,28.06,304500.0,21.0511,21.0585,21.0211,21.0286,304500.0
2013-03-15 15:30:00,28.05,28.23,28.05,28.19,2059300.0,21.0211,21.156,21.0211,21.126,2059300.0
2013-03-18 09:30:00,27.98,28.08,27.73,28.0,1946200.0,20.9686,21.0436,20.7813,20.9836,1946200.0
2013-03-18 10:00:00,28.0,28.08,27.98,28.01,1078800.0,20.9836,21.0436,20.9686,20.9911,1078800.0
2013-03-18 10:30:00,28.01,28.05,27.97,28.01,1043200.0,20.9911,21.0211,20.9611,20.9911,1043200.0
2013-03-18 11:00:00,28.0,28.12,28.0,28.05,644800.0,20.9836,21.0735,20.9836,21.0211,644800.0
2013-03-18 11:30:00,28.05,28.09,27.99,28.05,509700.0,21.0211,21.0511,20.9761,21.0211,509700.0
2013-03-18 12:00:00,28.05,28.15,28.05,28.1,1029900.0,21.0211,21.096,21.0211,21.0585,1029900.0
2013-03-18 12:30:00,28.1,28.11,28.0,28.04,419600.0,21.0585,21.066,20.9836,21.0136,419600.0
2013-03-18 13:00:00,28.03,28.04,28.0,28.0,440000.0,21.0061,21.0136,20.9836,20.9836,440000.0
2013-03-18 13:30:00,28.01,28.04,27.97,28.01,1057300.0,20.9911,21.0136,20.9611,20.9911,1057300.0
2013-03-18 14:00:00,28.01,28.06,27.99,28.01,681600.0,20.9911,21.0286,20.9761,20.9911,681600.0
2013-03-18 14:30:00,28.02,28.04,27.99,28.01,812000.0,20.9986,21.0136,20.9761,20.9911,812000.0
2013-03-18 15:00:00,28.01,28.03,27.95,28.01,1262100.0,20.9911,21.0061,20.9461,20.9911,1262100.0
2013-03-18 15:30:00,28.02,28.08,27.97,28.03,1815000.0,20.9986,21.0436,20.9611,21.0061,1815000.0
2013-03-19 09:30:00,28.1,28.18,27.93,28.14,926700.0,21.0585,21.1185,20.9311,21.0885,926700.0
2013-03-19 10:00:00,28.14,28.16,28.0,28.03,560400.0,21.0885,21.1035,20.9836,21.0061,560400.0
2013-03-19 10:30:00,28.04,28.1,28.0,28.09,508400.0,21.0136,21.0585,20.9836,21.0511,508400.0
2013-03-19 11:00:00,28.09,28.1,28.05,28.07,398800.0,21.0511,21.0585,21.0211,21.0361,398800.0
2013-03-19 11:30:00,28.08,28.09,27.99,28.0,706900.0,21.0436,21.0511,20.9761,20.9836,706900.0
2013-03-19 12:00:00,28.0,28.03,27.98,28.01,447800.0,20.9836,21.0061,20.9686,20.9911,447800.0
2013-03-19 12:30:00,28.02,28.07,27.96,28.01,620000.0,20.9986,21.0361,20.9536,20.9911,620000.0
2013-03-19 13:00:00,28.01,28.03,27.95,27.98,617500.0,20.9911,21.0061,20.9461,20.9686,617500.0
2013-03-19 13:30:00,27.98,28.0,27.9,27.98,736600.0,20.9686,20.9836,20.9087,20.9686,736600.0
2013-03-19 14:00:00,27.98,28.08,27.95,28.08,869300.0,20.9686,21.0436,20.9461,21.0436,869300.0
2013-03-19 14:30:00,28.07,28.15,28.07,28.1,979700.0,21.0361,21.096,21.0361,21.0585,979700.0
2013-03-19 15:00:00,28.11,28.2,28.03,28.05,1236900.0,21.066,21.1335,21.0061,21.0211,1236900.0
2013-03-19 15:30:00,28.05,28.12,28.0,28.1,1979600.0,21.0211,21.0735,20.9836,21.0585,1979600.0
2013-03-20 09:30:00,28.25,28.57,28.19,28.38,1416900.0,21.171,21.4108,21.126,21.2684,1416900.0
2013-03-20 10:00:00,28.38,28.61,28.31,28.56,1154700.0,21.2684,21.4407,21.2159,21.4033,1154700.0
2013-03-20 10:30:00,28.55,28.62,28.42,28.49,1248000.0,21.3958,21.4482,21.2984,21.3508,1248000.0
2013-03-20 11:00:00,28.49,28.67,28.47,28.65,1543300.0,21.3508,21.4857,21.3358,21.4707,1543300.0
2013-03-20 11:30:00,28.64,28.69,28.61,28.67,1200300.0,21.4632,21.5007,21.4407,21.4857,1200300.0
2013-03-20 12:00:00,28.67,28.7,28.6,28.68,1053100.0,21.4857,21.5082,21.4333,21.4932,1053100.0
2013-03-20 12:30:00,28.69,28.82,28.67,28.8,865600.0,21.5007,21.5981,21.4857,21.5831,865600.0
2013-03-20 13:00:00,28.8,28.85,28.76,28.78,1008500.0,21.5831,21.6206,21.5532,21.5681,1008500.0
2013-03-20 13:30:00,28.77,28.93,28.75,28.92,1429400.0,21.5607,21.6806,21.5457,21.6731,1429400.0
2013-03-20 14:00:00,28.92,29.11,28.89,29.08,2440200.0,21.6731,21.8155,21.6506,21.793,2440200.0
2013-03-20 14:30:00,29.08,29.2,28.98,28.99,2029200.0,21.793,21.8829,21.718,21.7255,2029200.0
2013-03-20 15:00:00,28.99,29.3,28.96,29.22,3114700.0,21.7255,21.9578,21.703,21.8979,3114700.0
2013-03-20 15:30:00,29.22,29.23,29.04,29.21,4821000.0,21.8979,21.9054,21.763,21.8904,4821000.0
2013-03-21 09:30:00,28.91,29.17,28.84,29.11,1410500.0,21.6656,21.8604,21.6131,21.8155,1410500.0
2013-03-21 10:00:00,29.1,29.13,28.68,28.73,1654800.0,21.808,21.8304,21.4932,21.5307,1654800.0
2013-03-21 10:30:00,28.72,28.93,28.61,28.74,1614000.0,21.5232,21.6806,21.4407,21.5382,1614000.0
2013-03-21 11:00:00,28.74,28.86,28.69,28.81,532900.0,21.5382,21.6281,21.5007,21.5906,532900.0
2013-03-21 11:30:00,28.82,28.93,28.8,28.92,655700.0,21.5981,21.6806,21.5831,21.6731,655700.0
2013-03-21 12:00:00,28.91,28.96,28.84,28.87,702400.0,21.6656,21.703,21.6131,21.6356,702400.0
2013-03-21 12:30:00,28.87,28.93,28.85,28.89,448300.0,21.6356,21.6806,21.6206,21.6506,448300.0
2013-03-21 13:00:00,28.88,28.88,28.66,28.74,672900.0,21.6431,21.6431,21.4782,21.5382,672900.0
2013-03-21 13:30:00,28.74,28.77,28.66,28.67,453800.0,21.5382,21.5607,21.4782,21.4857,453800.0
2013-03-21 14:00:00,28.66,28.85,28.57,28.82,904200.0,21.4782,21.6206,21.4108,21.5981,904200.0
2013-03-21 14:30:00,28.83,28.87,28.82,28.86,971000.0,21.6056,21.6356,21.5981,21.6281,971000.0
2013-03-21 15:00:00,28.85,28.92,28.73,28.73,786300.0,21.6206,21.6731,21.5307,21.5307,786300.0
2013-03-21 15:30:00,28.73,28.79,28.6,28.63,1926200.0,21.5307,21.5756,21.4333,21.4557,1926200.0
2013-03-22 09:30:00,28.62,28.71,27.96,28.06,2658900.0,21.4482,21.5157,20.9536,21.0286,2658900.0
2013-03-22 10:00:00,28.05,28.25,28.05,28.19,1334400.0,21.0211,21.171,21.0211,21.126,1334400.0
2013-03-22 10:30:00,28.19,28.21,28.13,28.17,968600.0,21.126,21.141,21.081,21.111,968600.0
2013-03-22 11:00:00,28.16,28.34,28.16,28.33,1278400.0,21.1035,21.2384,21.1035,21.2309,1278400.0
2013-03-22 11:30:00,28.34,28.36,28.25,28.33,1150700.0,21.2384,21.2534,21.171,21.2309,1150700.0
2013-03-22 12:00:00,28.34,28.39,28.19,28.21,756800.0,21.2384,21.2759,21.126,21.141,756800.0
2013-03-22 12:30:00,28.22,28.28,28.2,28.25,259900.0,21.1485,21.1934,21.1335,21.171,259900.0
2013-03-22 13:00:00,28.26,28.3,28.21,28.3,528700.0,21.1785,21.2084,21.141,21.2084,528700.0
2013-03-22 13:30:00,28.3,28.36,28.29,28.3,450600.0,21.2084,21.2534,21.2009,21.2084,450600.0
2013-03-22 14:00:00,28.31,28.31,28.21,28.23,387900.0,21.2159,21.2159,21.141,21.156,387900.0
2013-03-22 14:30:00,28.23,28.25,28.2,28.23,441100.0,21.156,21.171,21.1335,21.156,441100.0
2013-03-22 15:00:00,28.23,28.24,28.13,28.13,406700.0,21.156,21.1635,21.081,21.081,406700.0
2013-03-22 15:30:00,28.14,28.25,28.13,28.23,1103300.0,21.0885,21.171,21.081,21.156,1103300.0
2013-03-25 09:30:00,28.39,28.48,28.2,28.3,885800.0,21.2759,21.3433,21.1335,21.2084,885800.0
2013-03-25 10:00:00,28.3,28.39,28.26,28.27,590300.0,21.2084,21.2759,21.1785,21.1859,590300.0
2013-03-25 10:30:00,28.27,28.3,28.02,28.14,856700.0,21.1859,21.2084,20.9986,21.0885,856700.0
2013-03-25 11:00:00,28.14,28.17,28.04,28.15,546700.0,21.0885,21.111,21.0136,21.096,546700.0
2013-03-25 11:30:00,28.14,28.25,28.14,28.25,325500.0,21.0885,21.171,21.0885,21.171,325500.0
2013-03-25 12:00:00,28.25,28.29,28.19,28.2,375000.0,21.171,21.2009,21.126,21.1335,375000.0
2013-03-25 12:30:00,28.19,28.25,28.16,28.16,203800.0,21.126,21.171,21.1035,21.1035,203800.0
2013-03-25 13:00:00,28.16,28.18,28.07,28.14,219200.0,21.1035,21.1185,21.0361,21.0885,219200.0
2013-03-25 13:30:00,28.14,28.24,28.08,28.2,332500.0,21.0885,21.1635,21.0436,21.1335,332500.0
2013-03-25 14:00:00,28.2,28.25,28.17,28.18,296700.0,21.1335,21.171,21.111,21.1185,296700.0
2013-03-25 14:30:00,28.19,28.21,28.15,28.19,326400.0,21.126,21.141,21.096,21.126,326400.0
2013-03-25 15:00:00,28.19,28.19,28.09,28.14,458000.0,21.126,21.126,21.0511,21.0885,458000.0
2013-03-25 15:30:00,28.14,28.21,28.13,28.16,656000.0,21.0885,21.141,21.081,21.1035,656000.0
2013-03-26 09:30:00,28.28,28.35,28.18,28.29,559200.0,21.1934,21.2459,21.1185,21.2009,559200.0
2013-03-26 10:00:00,28.28,28.32,28.23,28.25,752000.0,21.1934,21.2234,21.156,21.171,752000.0
2013-03-26 10:30:00,28.26,28.27,28.12,28.14,770600.0,21.1785,21.1859,21.0735,21.0885,770600.0
2013-03-26 11:00:00,28.14,28.15,28.01,28.03,549100.0,21.0885,21.096,20.9911,21.0061,549100.0
2013-03-26 11:30:00,28.03,28.07,27.99,28.0,644100.0,21.0061,21.0361,20.9761,20.9836,644100.0
2013-03-26 12:00:00,28.0,28.03,27.99,28.02,603300.0,20.9836,21.0061,20.9761,20.9986,603300.0
2013-03-26 12:30:00,28.02,28.03,28.0,28.01,308000.0,20.9986,21.0061,20.9836,20.9911,308000.0
2013-03-26 13:00:00,28.0,28.06,28.0,28.04,298600.0,20.9836,21.0286,20.9836,21.0136,298600.0
2013-03-26 13:30:00,28.04,28.13,28.04,28.12,230500.0,21.0136,21.081,21.0136,21.0735,230500.0
2013-03-26 14:00:00,28.13,28.14,28.05,28.09,162000.0,21.081,21.0885,21.0211,21.0511,162000.0
2013-03-26 14:30:00,28.09,28.1,28.01,28.05,217300.0,21.0511,21.0585,20.9911,21.0211,217300.0
2013-03-26 15:00:00,28.05,28.09,28.04,28.07,236300.0,21.0211,21.0511,21.0136,21.0361,236300.0
2013-03-26 15:30:00,28.07,28.17,28.06,28.14,1180700.0,21.0361,21.111,21.0286,21.0885,1180700.0
2013-03-27 09:30:00,28.01,28.1,27.96,28.0,789900.0,20.9911,21.0585,20.9536,20.9836,789900.0
2013-03-27 10:00:00,27.99,28.16,27.97,28.14,609300.0,20.9761,21.1035,20.9611,21.0885,609300.0
2013-03-27 10:30:00,28.14,28.27,28.07,28.1,599800.0,21.0885,21.1859,21.0361,21.0585,599800.0
2013-03-27 11:00:00,28.11,28.16,28.0,28.01,418700.0,21.066,21.1035,20.9836,20.9911,418700.0
2013-03-27 11:30:00,28.02,28.08,28.02,28.07,321300.0,20.9986,21.0436,20.9986,21.0361,321300.0
2013-03-27 12:00:00,28.07,28.07,28.03,28.04,222100.0,21.0361,21.0361,21.0061,21.0136,222100.0
2013-03-27 12:30:00,28.04,28.06,28.02,28.03,137700.0,21.0136,21.0286,20.9986,21.0061,137700.0
2013-03-27 13:00:00,28.03,28.06,27.99,28.05,230100.0,21.0061,21.0286,20.9761,21.0211,230100.0
2013-03-27 13:30:00,28.05,28.08,28.03,28.05,141500.0,21.0211,21.0436,21.0061,21.0211,141500.0
2013-03-27 14:00:00,28.05,28.07,28.03,28.06,213900.0,21.0211,21.0361,21.0061,21.0286,213900.0
2013-03-27 14:30:00,28.06,28.07,28.03,28.05,237400.0,21.0286,21.0361,21.0061,21.0211,237400.0
2013-03-27 15:00:00,28.05,28.08,28.04,28.06,405100.0,21.0211,21.0436,21.0136,21.0286,405100.0
2013-03-27 15:30:00,28.07,28.1,28.04,28.06,690600.0,21.0361,21.0585,21.0136,21.0286,690600.0
2013-03-28 09:30:00,28.03,28.09,27.83,27.84,976200.0,21.0061,21.0511,20.8562,20.8637,976200.0
2013-03-28 10:00:00,27.85,27.86,27.66,27.74,893000.0,20.8712,20.8787,20.7288,20.7888,893000.0
2013-03-28 10:30:00,27.74,27.88,27.73,27.84,494100.0,20.7888,20.8937,20.7813,20.8637,494100.0
2013-03-28 11:00:00,27.84,27.85,27.8,27.83,704700.0,20.8637,20.8712,20.8337,20.8562,704700.0
2013-03-28 11:30:00,27.82,27.84,27.78,27.8,699600.0,20.8487,20.8637,20.8187,20.8337,699600.0
2013-03-28 12:00:00,27.8,27.81,27.75,27.76,481500.0,20.8337,20.8412,20.7962,20.8037,481500.0
2013-03-28 12:30:00,27.76,27.77,27.7,27.72,237700.0,20.8037,20.8112,20.7588,20.7738,237700.0
2013-03-28 13:00:00,27.73,27.74,27.65,27.7,294600.0,20.7813,20.7888,20.7213,20.7588,294600.0
2013-03-28 13:30:00,27.7,27.71,27.64,27.65,242400.0,20.7588,20.7663,20.7138,20.7213,242400.0
2013-03-28 14:00:00,27.66,27.73,27.65,27.68,297700.0,20.7288,20.7813,20.7213,20.7438,297700.0
2013-03-28 14:30:00,27.68,27.73,27.66,27.73,401700.0,20.7438,20.7813,20.7288,20.7813,401700.0
2013-03-28 15:00:00,27.72,27.77,27.67,27.77,505700.0,20.7738,20.8112,20.7363,20.8112,505700.0
2013-03-28 15:30:00,27.76,27.86,27.74,27.82,1735900.0,20.8037,20.8787,20.7888,20.8487,1735900.0
2013-04-01 09:30:00,27.65,28.09,27.63,28.06,1601800.0,20.7213,21.0511,20.7063,21.0286,1601800.0
2013-04-01 10:00:00,28.06,28.06,27.96,28.01,1194400.0,21.0286,21.0286,20.9536,20.9911,1194400.0
2013-04-01 10:30:00,28.01,28.02,27.9,27.91,849500.0,20.9911,20.9986,20.9087,20.9162,849500.0
2013-04-01 11:00:00,27.92,28.0,27.86,27.86,597800.0,20.9237,20.9836,20.8787,20.8787,597800.0
2013-04-01 11:30:00,27.86,27.86,27.72,27.82,551700.0,20.8787,20.8787,20.7738,20.8487,551700.0
2013-04-01 12:00:00,27.81,27.82,27.76,27.8,254600.0,20.8412,20.8487,20.8037,20.8337,254600.0
2013-04-01 12:30:00,27.8,27.82,27.76,27.8,159100.0,20.8337,20.8487,20.8037,20.8337,159100.0
2013-04-01 13:00:00,27.8,27.81,27.74,27.77,170500.0,20.8337,20.8412,20.7888,20.8112,170500.0
2013-04-01 13:30:00,27.77,27.79,27.73,27.76,373200.0,20.8112,20.8262,20.7813,20.8037,373200.0
2013-04-01 14:00:00,27.76,27.79,27.74,27.77,263000.0,20.8037,20.8262,20.7888,20.8112,263000.0
2013-04-01 14:30:00,27.77,27.81,27.74,27.78,342700.0,20.8112,20.8412,20.7888,20.8187,342700.0
2013-04-01 15:00:00,27.78,27.8,27.75,27.79,582400.0,20.8187,20.8337,20.7962,20.8262,582400.0
2013-04-01 15:30:00,27.78,27.84,27.76,27.8,1126500.0,20.8187,20.8637,20.8037,20.8337,1126500.0
2013-04-02 09:30:00,27.93,28.3,27.87,28.21,1452500.0,20.9311,21.2084,20.8862,21.141,1452500.0
2013-04-02 10:00:00,28.21,28.21,27.53,27.71,4743400.0,21.141,21.141,20.6314,20.7663,4743400.0
2013-04-02 10:30:00,27.71,27.71,27.6,27.66,864800.0,20.7663,20.7663,20.6838,20.7288,864800.0
2013-04-02 11:00:00,27.66,27.78,27.64,27.76,693800.0,20.7288,20.8187,20.7138,20.8037,693800.0
2013-04-02 11:30:00,27.77,27.92,27.75,27.91,746600.0,20.8112,20.9237,20.7962,20.9162,746600.0
2013-04-02 12:00:00,27.91,27.98,27.9,27.97,541100.0,20.9162,20.9686,20.9087,20.9611,541100.0
2013-04-02 12:30:00,27.98,28.02,27.98,28.0,493400.0,20.9686,20.9986,20.9686,20.9836,493400.0
2013-04-02 13:00:00,28.0,28.12,28.0,28.08,685500.0,20.9836,21.0735,20.9836,21.0436,685500.0
2013-04-02 13:30:00,28.07,28.11,28.05,28.1,412800.0,21.0361,21.066,21.0211,21.0585,412800.0
2013-04-02 14:00:00,28.1,28.14,28.06,28.13,654700.0,21.0585,21.0885,21.0286,21.081,654700.0
2013-04-02 14:30:00,28.13,28.14,28.08,28.1,988800.0,21.081,21.0885,21.0436,21.0585,988800.0
2013-04-02 15:00:00,28.1,28.11,28.02,28.03,1006200.0,21.0585,21.066,20.9986,21.0061,1006200.0
2013-04-02 15:30:00,28.02,28.02,27.88,27.94,2238700.0,20.9986,20.9986,20.8937,20.9386,2238700.0
2013-04-03 09:30:00,27.99,28.1,27.9,27.9,986300.0,20.9761,21.0585,20.9087,20.9087,986300.0
2013-04-03 10:00:00,27.9,27.92,27.75,27.77,848500.0,20.9087,20.9237,20.7962,20.8112,848500.0
2013-04-03 10:30:00,27.77,27.84,27.76,27.8,1035500.0,20.8112,20.8637,20.8037,20.8337,1035500.0
2013-04-03 11:00:00,27.81,27.84,27.8,27.8,874500.0,20.8412,20.8637,20.8337,20.8337,874500.0
2013-04-03 11:30:00,27.8,27.86,27.74,27.85,501700.0,20.8337,20.8787,20.7888,20.8712,501700.0
2013-04-03 12:00:00,27.85,27.85,27.75,27.76,653900.0,20.8712,20.8712,20.7962,20.8037,653900.0
2013-04-03 12:30:00,27.76,27.8,27.75,27.78,533500.0,20.8037,20.8337,20.7962,20.8187,533500.0
2013-04-03 13:00:00,27.78,27.79,27.69,27.71,666900.0,20.8187,20.8262,20.7513,20.7663,666900.0
2013-04-03 13:30:00,27.7,27.72,27.67,27.71,821100.0,20.7588,20.7738,20.7363,20.7663,821100.0
2013-04-03 14:00:00,27.7,27.74,27.66,27.71,740500.0,20.7588,20.7888,20.7288,20.7663,740500.0
2013-04-03 14:30:00,27.72,27.79,27.7,27.78,603200.0,20.7738,20.8262,20.7588,20.8187,603200.0
2013-04-03 15:00:00,27.79,27.8,27.75,27.8,581700.0,20.8262,20.8337,20.7962,20.8337,581700.0
2013-04-03 15:30:00,27.8,27.82,27.7,27.79,1750300.0,20.8337,20.8487,20.7588,20.8262,1750300.0
2013-04-04 09:30:00,27.75,28.0,27.72,27.81,735500.0,20.7962,20.9836,20.7738,20.8412,735500.0
2013-04-04 10:00:00,27.81,27.85,27.79,27.8,721900.0,20.8412,20.8712,20.8262,20.8337,721900.0
2013-04-04 10:30:00,27.81,27.83,27.79,27.81,498500.0,20.8412,20.8562,20.8262,20.8412,498500.0
2013-04-04 11:00:00,27.81,27.82,27.79,27.81,581400.0,20.8412,20.8487,20.8262,20.8412,581400.0
2013-04-04 11:30:00,27.81,27.82,27.71,27.71,449800.0,20.8412,20.8487,20.7663,20.7663,449800.0
2013-04-04 12:00:00,27.71,27.72,27.51,27.61,914600.0,20.7663,20.7738,20.6164,20.6913,914600.0
2013-04-04 12:30:00,27.6,27.62,27.59,27.62,519000.0,20.6838,20.6988,20.6763,20.6988,519000.0
2013-04-04 13:00:00,27.62,27.62,27.59,27.61,431100.0,20.6988,20.6988,20.6763,20.6913,431100.0
2013-04-04 13:30:00,27.6,27.73,27.6,27.72,406600.0,20.6838,20.7813,20.6838,20.7738,406600.0
2013-04-04 14:00:00,27.72,27.73,27.68,27.7,595500.0,20.7738,20.7813,20.7438,20.7588,595500.0
2013-04-04 14:30:00,27.71,27.72,27.68,27.7,258600.0,20.7663,20.7738,20.7438,20.7588,258600.0
2013-04-04 15:00:00,27.7,27.75,27.7,27.71,998400.0,20.7588,20.7962,20.7588,20.7663,998400.0
2013-04-04 15:30:00,27.72,27.76,27.7,27.74,1201900.0,20.7738,20.8037,20.7588,20.7888,1201900.0
2013-04-05 09:30:00,27.38,27.41,27.11,27.26,2766800.0,20.519,20.5414,20.3166,20.429,2766800.0
2013-04-05 10:00:00,27.25,27.46,27.24,27.39,1638000.0,20.4215,20.5789,20.414,20.5265,1638000.0
2013-04-05 10:30:00,27.39,27.43,27.29,27.32,878000.0,20.5265,20.5564,20.4515,20.474,878000.0
2013-04-05 11:00:00,27.33,27.55,27.32,27.51,666700.0,20.4815,20.6464,20.474,20.6164,666700.0
2013-04-05 11:30:00,27.51,27.53,27.48,27.5,452900.0,20.6164,20.6314,20.5939,20.6089,452900.0
2013-04-05 12:00:00,27.49,27.55,27.49,27.49,538100.0,20.6014,20.6464,20.6014,20.6014,538100.0
2013-04-05 12:30:00,27.5,27.54,27.47,27.47,361900.0,20.6089,20.6389,20.5864,20.5864,361900.0
2013-04-05 13:00:00,27.47,27.49,27.44,27.44,390700.0,20.5864,20.6014,20.5639,20.5639,390700.0
2013-04-05 13:30:00,27.45,27.48,27.41,27.41,546900.0,20.5714,20.5939,20.5414,20.5414,546900.0
2013-04-05 14:00:00,27.42,27.49,27.41,27.49,317400.0,20.5489,20.6014,20.5414,20.6014,317400.0
2013-04-05 14:30:00,27.48,27.5,27.42,27.47,532800.0,20.5939,20.6089,20.5489,20.5864,532800.0
2013-04-05 15:00:00,27.47,27.47,27.42,27.44,513500.0,20.5864,20.5864,20.5489,20.5639,513500.0
2013-04-05 15:30:00,27.44,27.56,27.42,27.52,1522300.0,20.5639,20.6539,20.5489,20.6239,1522300.0
2013-04-08 09:30:00,27.5,27.64,27.4,27.5,1252400.0,20.6089,20.7138,20.534,20.6089,1252400.0
2013-04-08 10:00:00,27.5,27.52,27.44,27.46,1028500.0,20.6089,20.6239,20.5639,20.5789,1028500.0
2013-04-08 10:30:00,27.46,27.54,27.42,27.51,655500.0,20.5789,20.6389,20.5489,20.6164,655500.0
2013-04-08 11:00:00,27.5,27.54,27.49,27.54,843600.0,20.6089,20.6389,20.6014,20.6389,843600.0
2013-04-08 11:30:00,27.54,27.57,27.49,27.5,684500.0,20.6389,20.6614,20.6014,20.6089,684500.0
2013-04-08 12:00:00,27.5,27.53,27.49,27.5,538100.0,20.6089,20.6314,20.6014,20.6089,538100.0
2013-04-08 12:30:00,27.5,27.52,27.5,27.5,380600.0,20.6089,20.6239,20.6089,20.6089,380600.0
2013-04-08 13:00:00,27.5,27.51,27.48,27.5,402700.0,20.6089,20.6164,20.5939,20.6089,402700.0
2013-04-08 13:30:00,27.49,27.51,27.48,27.49,788900.0,20.6014,20.6164,20.5939,20.6014,788900.0
2013-04-08 14:00:00,27.5,27.5,27.46,27.48,550600.0,20.6089,20.6089,20.5789,20.5939,550600.0
2013-04-08 14:30:00,27.48,27.49,27.46,27.48,1472200.0,20.5939,20.6014,20.5789,20.5939,1472200.0
2013-04-08 15:00:00,27.47,27.53,27.47,27.51,786700.0,20.5864,20.6314,20.5864,20.6164,786700.0
2013-04-08 15:30:00,27.5,27.6,27.5,27.6,1688300.0,20.6089,20.6838,20.6089,20.6838,1688300.0
2013-04-09 09:30:00,27.7,27.78,27.56,27.61,1260300.0,20.7588,20.8187,20.6539,20.6913,1260300.0
2013-04-09 10:00:00,27.61,27.72,27.58,27.7,512500.0,20.6913,20.7738,20.6688,20.7588,512500.0
2013-04-09 10:30:00,27.7,27.71,27.58,27.59,572500.0,20.7588,20.7663,20.6688,20.6763,572500.0
2013-04-09 11:00:00,27.59,27.66,27.59,27.65,722000.0,20.6763,20.7288,20.6763,20.7213,722000.0
2013-04-09 11:30:00,27.65,27.67,27.61,27.64,274400.0,20.7213,20.7363,20.6913,20.7138,274400.0
2013-04-09 12:00:00,27.64,27.7,27.61,27.69,364600.0,20.7138,20.7588,20.6913,20.7513,364600.0
2013-04-09 12:30:00,27.69,27.75,27.67,27.68,360600.0,20.7513,20.7962,20.7363,20.7438,360600.0
2013-04-09 13:00:00,27.67,27.69,27.62,27.63,1204900.0,20.7363,20.7513,20.6988,20.7063,1204900.0
2013-04-09 13:30:00,27.63,27.64,27.61,27.63,809700.0,20.7063,20.7138,20.6913,20.7063,809700.0
2013-04-09 14:00:00,27.63,27.65,27.61,27.62,722400.0,20.7063,20.7213,20.6913,20.6988,722400.0
2013-04-09 14:30:00,27.63,27.65,27.58,27.63,709100.0,20.7063,20.7213,20.6688,20.7063,709100.0
2013-04-09 15:00:00,27.63,27.64,27.58,27.58,570500.0,20.7063,20.7138,20.6688,20.6688,570500.0
2013-04-09 15:30:00,27.59,27.59,27.5,27.54,1305400.0,20.6763,20.6763,20.6089,20.6389,1305400.0
2013-04-10 09:30:00,27.69,27.91,27.68,27.84,917800.0,20.7513,20.9162,20.7438,20.8637,917800.0
2013-04-10 10:00:00,27.85,27.94,27.84,27.93,1337000.0,20.8712,20.9386,20.8637,20.9311,1337000.0
2013-04-10 10:30:00,27.93,28.0,27.88,27.98,963800.0,20.9311,20.9836,20.8937,20.9686,963800.0
2013-04-10 11:00:00,27.99,28.17,27.96,28.17,833000.0,20.9761,21.111,20.9536,21.111,833000.0
2013-04-10 11:30:00,28.17,28.29,28.14,28.25,738400.0,21.111,21.2009,21.0885,21.171,738400.0
2013-04-10 12:00:00,28.25,28.25,28.11,28.11,576700.0,21.171,21.171,21.066,21.066,576700.0
2013-04-10 12:30:00,28.11,28.22,28.09,28.15,661200.0,21.066,21.1485,21.0511,21.096,661200.0
2013-04-10 13:00:00,28.15,28.17,28.06,28.09,1122400.0,21.096,21.111,21.0286,21.0511,1122400.0
2013-04-10 13:30:00,28.09,28.24,28.05,28.24,582300.0,21.0511,21.1635,21.0211,21.1635,582300.0
2013-04-10 14:00:00,28.23,28.38,28.22,28.36,931200.0,21.156,21.2684,21.1485,21.2534,931200.0
2013-04-10 14:30:00,28.37,28.4,28.3,28.32,711100.0,21.2609,21.2834,21.2084,21.2234,711100.0
2013-04-10 15:00:00,28.32,28.4,28.31,28.37,850500.0,21.2234,21.2834,21.2159,21.2609,850500.0
2013-04-10 15:30:00,28.37,28.51,28.36,28.37,2160700.0,21.2609,21.3658,21.2534,21.2609,2160700.0
2013-04-11 09:30:00,28.49,28.88,28.44,28.87,1854800.0,21.3508,21.6431,21.3133,21.6356,1854800.0
2013-04-11 10:00:00,28.87,29.16,28.85,29.13,2296600.0,21.6356,21.8529,21.6206,21.8304,2296600.0
2013-04-11 10:30:00,29.13,29.26,29.08,29.26,1829700.0,21.8304,21.9279,21.793,21.9279,1829700.0
2013-04-11 11:00:00,29.26,29.35,29.22,29.23,2170700.0,21.9279,21.9953,21.8979,21.9054,2170700.0
2013-04-11 11:30:00,29.23,29.3,29.2,29.27,1199500.0,21.9054,21.9578,21.8829,21.9354,1199500.0
2013-04-11 12:00:00,29.28,29.3,29.2,29.26,1664800.0,21.9429,21.9578,21.8829,21.9279,1664800.0
2013-04-11 12:30:00,29.25,29.39,29.25,29.34,981500.0,21.9204,22.0253,21.9204,21.9878,981500.0
2013-04-11 13:00:00,29.34,29.45,29.34,29.44,764700.0,21.9878,22.0703,21.9878,22.0628,764700.0
2013-04-11 13:30:00,29.43,29.49,29.39,29.48,856600.0,22.0553,22.1002,22.0253,22.0927,856600.0
2013-04-11 14:00:00,29.49,29.62,29.46,29.58,1403600.0,22.1002,22.1977,22.0777,22.1677,1403600.0
2013-04-11 14:30:00,29.58,29.76,29.56,29.76,1848300.0,22.1677,22.3026,22.1527,22.3026,1848300.0
2013-04-11 15:00:00,29.76,29.76,29.62,29.66,1360600.0,22.3026,22.3026,22.1977,22.2276,1360600.0
2013-04-11 15:30:00,29.66,29.74,29.64,29.71,2924800.0,22.2276,22.2876,22.2126,22.2651,2924800.0
2013-04-12 09:30:00,29.57,29.84,29.55,29.67,1764500.0,22.1602,22.3625,22.1452,22.2351,1764500.0
2013-04-12 10:00:00,29.66,29.73,29.56,29.65,1356100.0,22.2276,22.2801,22.1527,22.2201,1356100.0
2013-04-12 10:30:00,29.65,29.78,29.62,29.76,1497500.0,22.2201,22.3176,22.1977,22.3026,1497500.0
2013-04-12 11:00:00,29.77,29.78,29.67,29.69,1218900.0,22.3101,22.3176,22.2351,22.2501,1218900.0
2013-04-12 11:30:00,29.69,29.72,29.67,29.71,629200.0,22.2501,22.2726,22.2351,22.2651,629200.0
2013-04-12 12:00:00,29.7,29.71,29.67,29.69,742400.0,22.2576,22.2651,22.2351,22.2501,742400.0
2013-04-12 12:30:00,29.69,29.7,29.67,29.7,523700.0,22.2501,22.2576,22.2351,22.2576,523700.0
2013-04-12 13:00:00,29.69,29.72,29.69,29.69,391700.0,22.2501,22.2726,22.2501,22.2501,391700.0
2013-04-12 13:30:00,29.69,29.7,29.61,29.65,423000.0,22.2501,22.2576,22.1902,22.2201,423000.0
2013-04-12 14:00:00,29.65,29.68,29.61,29.63,445700.0,22.2201,22.2426,22.1902,22.2051,445700.0
2013-04-12 14:30:00,29.63,29.66,29.59,29.65,972800.0,22.2051,22.2276,22.1752,22.2201,972800.0
2013-04-12 15:00:00,29.65,29.7,29.61,29.69,587000.0,22.2201,22.2576,22.1902,22.2501,587000.0
2013-04-12 15:30:00,29.69,29.71,29.58,29.63,1537600.0,22.2501,22.2651,22.1677,22.2051,1537600.0
2013-04-15 09:30:00,29.43,29.69,29.2,29.44,1556800.0,22.0553,22.2501,21.8829,22.0628,1556800.0
2013-04-15 10:00:00,29.44,29.45,29.13,29.25,1675900.0,22.0628,22.0703,21.8304,21.9204,1675900.0
2013-04-15 10:30:00,29.24,29.32,29.23,29.29,797100.0,21.9129,21.9728,21.9054,21.9503,797100.0
2013-04-15 11:00:00,29.29,29.29,29.22,29.23,622200.0,21.9503,21.9503,21.8979,21.9054,622200.0
2013-04-15 11:30:00,29.22,29.23,29.0,29.05,1249600.0,21.8979,21.9054,21.733,21.7705,1249600.0
2013-04-15 12:00:00,29.05,29.08,29.02,29.08,557200.0,21.7705,21.793,21.748,21.793,557200.0
2013-04-15 12:30:00,29.08,29.08,29.02,29.08,699200.0,21.793,21.793,21.748,21.793,699200.0
2013-04-15 13:00:00,29.08,29.09,28.98,29.0,510500.0,21.793,21.8005,21.718,21.733,510500.0
2013-04-15 13:30:00,29.0,29.08,28.99,29.05,553600.0,21.733,21.793,21.7255,21.7705,553600.0
2013-04-15 14:00:00,29.04,29.05,28.9,28.94,936600.0,21.763,21.7705,21.6581,21.6881,936600.0
2013-04-15 14:30:00,28.95,29.08,28.92,28.99,924900.0,21.6955,21.793,21.6731,21.7255,924900.0
2013-04-15 15:00:00,28.99,29.05,28.95,28.97,1047400.0,21.7255,21.7705,21.6955,21.7105,1047400.0
2013-04-15 15:30:00,28.98,29.0,28.84,28.91,2206100.0,21.718,21.733,21.6131,21.6656,2206100.0
2013-04-16 09:30:00,29.12,29.38,29.12,29.27,860100.0,21.8229,22.0178,21.8229,21.9354,860100.0
2013-04-16 10:00:00,29.27,29.35,29.22,29.22,549300.0,21.9354,21.9953,21.8979,21.8979,549300.0
2013-04-16 10:30:00,29.23,29.27,29.19,29.27,714100.0,21.9054,21.9354,21.8754,21.9354,714100.0
2013-04-16 11:00:00,29.27,29.33,29.17,29.32,760900.0,21.9354,21.9803,21.8604,21.9728,760900.0
2013-04-16 11:30:00,29.32,29.33,29.24,29.27,387200.0,21.9728,21.9803,21.9129,21.9354,387200.0
2013-04-16 12:00:00,29.27,29.29,29.24,29.26,318600.0,21.9354,21.9503,21.9129,21.9279,318600.0
2013-04-16 12:30:00,29.26,29.34,29.24,29.33,264500.0,21.9279,21.9878,21.9129,21.9803,264500.0
2013-04-16 13:00:00,29.33,29.34,29.31,29.31,251000.0,21.9803,21.9878,21.9653,21.9653,251000.0
2013-04-16 13:30:00,29.32,29.34,29.3,29.32,381700.0,21.9728,21.9878,21.9578,21.9728,381700.0
2013-04-16 14:00:00,29.32,29.36,29.29,29.3,699100.0,21.9728,22.0028,21.9503,21.9578,699100.0
2013-04-16 14:30:00,29.3,29.3,29.25,29.27,658300.0,21.9578,21.9578,21.9204,21.9354,658300.0
2013-04-16 15:00:00,29.28,29.35,29.27,29.34,538300.0,21.9429,21.9953,21.9354,21.9878,538300.0
2013-04-16 15:30:00,29.34,29.52,29.33,29.5,1294700.0,21.9878,22.1227,21.9803,22.1077,1294700.0
2013-04-17 09:30:00,29.03,29.33,29.0,29.25,1502200.0,21.7555,21.9803,21.733,21.9204,1502200.0
2013-04-17 10:00:00,29.26,29.26,28.93,29.01,1029000.0,21.9279,21.9279,21.6806,21.7405,1029000.0
2013-04-17 10:30:00,29.01,29.04,28.94,28.98,1270900.0,21.7405,21.763,21.6881,21.718,1270900.0
2013-04-17 11:00:00,28.97,29.12,28.96,29.03,713500.0,21.7105,21.8229,21.703,21.7555,713500.0
2013-04-17 11:30:00,29.03,29.06,29.01,29.01,371600.0,21.7555,21.778,21.7405,21.7405,371600.0
2013-04-17 12:00:00,29.02,29.05,29.0,29.03,716300.0,21.748,21.7705,21.733,21.7555,716300.0
2013-04-17 12:30:00,29.03,29.04,29.0,29.01,402800.0,21.7555,21.763,21.733,21.7405,402800.0
2013-04-17 13:00:00,29.0,29.02,28.79,28.84,607700.0,21.733,21.748,21.5756,21.6131,607700.0
2013-04-17 13:30:00,28.84,29.03,28.77,28.99,552900.0,21.6131,21.7555,21.5607,21.7255,552900.0
2013-04-17 14:00:00,28.99,29.12,28.98,29.04,426500.0,21.7255,21.8229,21.718,21.763,426500.0
2013-04-17 14:30:00,29.05,29.14,29.03,29.12,587500.0,21.7705,21.8379,21.7555,21.8229,587500.0
2013-04-17 15:00:00,29.12,29.31,29.09,29.26,707400.0,21.8229,21.9653,21.8005,21.9279,707400.0
2013-04-17 15:30:00,29.26,29.32,29.14,29.26,1329700.0,21.9279,21.9728,21.8379,21.9279,1329700.0
2013-04-18 09:30:00,29.25,29.38,29.1,29.11,824700.0,21.9204,22.0178,21.808,21.8155,824700.0
2013-04-18 10:00:00,29.11,29.12,28.99,29.09,865000.0,21.8155,21.8229,21.7255,21.8005,865000.0
2013-04-18 10:30:00,29.09,29.2,29.06,29.13,484300.0,21.8005,21.8829,21.778,21.8304,484300.0
2013-04-18 11:00:00,29.12,29.12,28.95,28.95,556200.0,21.8229,21.8229,21.6955,21.6955,556200.0
2013-04-18 11:30:00,28.95,29.03,28.86,29.01,699800.0,21.6955,21.7555,21.6281,21.7405,699800.0
2013-04-18 12:00:00,29.02,29.04,28.98,29.02,255200.0,21.748,21.763,21.718,21.748,255200.0
2013-04-18 12:30:00,29.01,29.04,28.9,28.91,480100.0,21.7405,21.763,21.6581,21.6656,480100.0
2013-04-18 13:00:00,28.91,28.98,28.9,28.95,933100.0,21.6656,21.718,21.6581,21.6955,933100.0
2013-04-18 13:30:00,28.96,28.96,28.79,28.82,436600.0,21.703,21.703,21.5756,21.5981,436600.0
2013-04-18 14:00:00,28.81,28.88,28.75,28.86,683900.0,21.5906,21.6431,21.5457,21.6281,683900.0
2013-04-18 14:30:00,28.86,28.88,28.84,28.86,782200.0,21.6281,21.6431,21.6131,21.6281,782200.0
2013-04-18 15:00:00,28.86,28.94,28.83,28.92,731100.0,21.6281,21.6881,21.6056,21.6731,731100.0
2013-04-18 15:30:00,28.92,28.99,28.9,28.97,962300.0,21.6731,21.7255,21.6581,21.7105,962300.0
2013-04-19 09:30:00,29.1,29.26,28.97,29.17,723300.0,21.808,21.9279,21.7105,21.8604,723300.0
2013-04-19 10:00:00,29.17,29.24,28.99,29.01,790400.0,21.8604,21.9129,21.7255,21.7405,790400.0
2013-04-19 10:30:00,29.01,29.12,28.91,29.06,589200.0,21.7405,21.8229,21.6656,21.778,589200.0
2013-04-19 11:00:00,29.07,29.1,29.0,29.02,294100.0,21.7855,21.808,21.733,21.748,294100.0
2013-04-19 11:30:00,29.03,29.19,29.03,29.16,279900.0,21.7555,21.8754,21.7555,21.8529,279900.0
2013-04-19 12:00:00,29.15,29.18,29.1,29.11,131400.0,21.8454,21.8679,21.808,21.8155,131400.0
2013-04-19 12:30:00,29.12,29.15,29.02,29.09,199500.0,21.8229,21.8454,21.748,21.8005,199500.0
2013-04-19 13:00:00,29.09,29.13,29.02,29.07,287000.0,21.8005,21.8304,21.748,21.7855,287000.0
2013-04-19 13:30:00,29.07,29.15,29.02,29.11,469900.0,21.7855,21.8454,21.748,21.8155,469900.0
2013-04-19 14:00:00,29.11,29.16,29.08,29.1,340100.0,21.8155,21.8529,21.793,21.808,340100.0
2013-04-19 14:30:00,29.09,29.15,29.08,29.09,303800.0,21.8005,21.8454,21.793,21.8005,303800.0
2013-04-19 15:00:00,29.09,29.15,29.08,29.1,401900.0,21.8005,21.8454,21.793,21.808,401900.0
2013-04-19 15:30:00,29.1,29.18,29.09,29.16,1303900.0,21.808,21.8679,21.8005,21.8529,1303900.0
2013-04-22 09:30:00,29.18,29.28,28.98,29.02,1406500.0,21.8679,21.9429,21.718,21.748,1406500.0
2013-04-22 10:00:00,29.02,29.08,28.85,29.08,623700.0,21.748,21.793,21.6206,21.793,623700.0
2013-04-22 10:30:00,29.07,29.15,29.01,29.14,382100.0,21.7855,21.8454,21.7405,21.8379,382100.0
2013-04-22 11:00:00,29.14,29.15,29.1,29.14,143200.0,21.8379,21.8454,21.808,21.8379,143200.0
2013-04-22 11:30:00,29.15,29.24,29.14,29.16,523200.0,21.8454,21.9129,21.8379,21.8529,523200.0
2013-04-22 12:00:00,29.16,29.2,29.02,29.04,360100.0,21.8529,21.8829,21.748,21.763,360100.0
2013-04-22 12:30:00,29.05,29.18,29.05,29.18,176200.0,21.7705,21.8679,21.7705,21.8679,176200.0
2013-04-22 13:00:00,29.18,29.25,29.16,29.2,469400.0,21.8679,21.9204,21.8529,21.8829,469400.0
2013-04-22 13:30:00,29.2,29.23,29.17,29.23,305800.0,21.8829,21.9054,21.8604,21.9054,305800.0
2013-04-22 14:00:00,29.23,29.3,29.21,29.3,400100.0,21.9054,21.9578,21.8904,21.9578,400100.0
2013-04-22 14:30:00,29.3,29.34,29.27,29.28,395300.0,21.9578,21.9878,21.9354,21.9429,395300.0
2013-04-22 15:00:00,29.28,29.29,29.27,29.29,457000.0,21.9429,21.9503,21.9354,21.9503,457000.0
2013-04-22 15:30:00,29.28,29.29,29.21,29.23,841200.0,21.9429,21.9503,21.8904,21.9054,841200.0
2013-04-23 09:30:00,29.34,29.61,29.28,29.49,736400.0,21.9878,22.1902,21.9429,22.1002,736400.0
2013-04-23 10:00:00,29.49,29.55,29.4,29.55,509500.0,22.1002,22.1452,22.0328,22.1452,509500.0
2013-04-23 10:30:00,29.55,29.76,29.55,29.71,642600.0,22.1452,22.3026,22.1452,22.2651,642600.0
2013-04-23 11:00:00,29.71,29.76,29.65,29.66,439000.0,22.2651,22.3026,22.2201,22.2276,439000.0
2013-04-23 11:30:00,29.66,29.75,29.63,29.72,500800.0,22.2276,22.2951,22.2051,22.2726,500800.0
2013-04-23 12:00:00,29.72,29.9,29.71,29.83,866000.0,22.2726,22.4075,22.2651,22.355,866000.0
2013-04-23 12:30:00,29.83,29.84,29.69,29.77,386500.0,22.355,22.3625,22.2501,22.3101,386500.0
2013-04-23 13:00:00,29.77,29.82,29.51,29.67,854000.0,22.3101,22.3475,22.1152,22.2351,854000.0
2013-04-23 13:30:00,29.67,29.73,29.66,29.68,332800.0,22.2351,22.2801,22.2276,22.2426,332800.0
2013-04-23 14:00:00,29.68,29.83,29.67,29.78,733100.0,22.2426,22.355,22.2351,22.3176,733100.0
2013-04-23 14:30:00,29.78,29.82,29.74,29.77,325900.0,22.3176,22.3475,22.2876,22.3101,325900.0
2013-04-23 15:00:00,29.76,29.92,29.76,29.89,604200.0,22.3026,22.4225,22.3026,22.4,604200.0
2013-04-23 15:30:00,29.89,29.89,29.85,29.85,1049400.0,22.4,22.4,22.37,22.37,1049400.0
2013-04-24 09:30:00,29.89,30.2,29.86,30.05,1576400.0,22.4,22.6323,22.3775,22.5199,1576400.0
2013-04-24 10:00:00,30.06,30.2,30.01,30.19,1128500.0,22.5274,22.6323,22.4899,22.6248,1128500.0
2013-04-24 10:30:00,30.19,30.7,30.19,30.64,2685500.0,22.6248,23.007,22.6248,22.9621,2685500.0
2013-04-24 11:00:00,30.63,30.69,30.56,30.69,1545700.0,22.9546,22.9995,22.9021,22.9995,1545700.0
2013-04-24 11:30:00,30.69,30.8,30.69,30.78,1932000.0,22.9995,23.082,22.9995,23.067,1932000.0
2013-04-24 12:00:00,30.77,30.78,30.24,30.49,1969900.0,23.0595,23.067,22.6623,22.8496,1969900.0
2013-04-24 12:30:00,30.49,30.67,30.46,30.55,931700.0,22.8496,22.9845,22.8272,22.8946,931700.0
2013-04-24 13:00:00,30.55,30.59,30.35,30.36,754000.0,22.8946,22.9246,22.7447,22.7522,754000.0
2013-04-24 13:30:00,30.36,30.46,30.33,30.42,763300.0,22.7522,22.8272,22.7297,22.7972,763300.0
2013-04-24 14:00:00,30.42,30.5,30.41,30.47,588200.0,22.7972,22.8571,22.7897,22.8347,588200.0
2013-04-24 14:30:00,30.47,30.76,30.44,30.71,1171100.0,22.8347,23.052,22.8122,23.0145,1171100.0
2013-04-24 15:00:00,30.72,30.74,30.5,30.5,1619400.0,23.022,23.037,22.8571,22.8571,1619400.0
2013-04-24 15:30:00,30.51,30.51,30.39,30.46,2476200.0,22.8646,22.8646,22.7747,22.8272,2476200.0
2013-04-25 09:30:00,30.06,30.39,30.0,30.24,1450200.0,22.5274,22.7747,22.4824,22.6623,1450200.0
2013-04-25 10:00:00,30.25,30.44,30.22,30.4,661200.0,22.6698,22.8122,22.6473,22.7822,661200.0
2013-04-25 10:30:00,30.4,30.73,30.37,30.7,1074000.0,22.7822,23.0295,22.7597,23.007,1074000.0
2013-04-25 11:00:00,30.7,30.74,30.52,30.52,636800.0,23.007,23.037,22.8721,22.8721,636800.0
2013-04-25 11:30:00,30.52,30.6,30.47,30.48,373400.0,22.8721,22.9321,22.8347,22.8422,373400.0
2013-04-25 12:00:00,30.48,30.54,30.38,30.47,410400.0,22.8422,22.8871,22.7672,22.8347,410400.0
2013-04-25 12:30:00,30.46,30.5,30.41,30.49,251700.0,22.8272,22.8571,22.7897,22.8496,251700.0
2013-04-25 13:00:00,30.49,30.65,30.47,30.64,567700.0,22.8496,22.9696,22.8347,22.9621,567700.0
2013-04-25 13:30:00,30.64,30.67,30.6,30.65,463900.0,22.9621,22.9845,22.9321,22.9696,463900.0
2013-04-25 14:00:00,30.65,30.72,30.64,30.71,658500.0,22.9696,23.022,22.9621,23.0145,658500.0
2013-04-25 14:30:00,30.71,30.77,30.69,30.75,788000.0,23.0145,23.0595,22.9995,23.0445,788000.0
2013-04-25 15:00:00,30.75,30.76,30.64,30.7,1068600.0,23.0445,23.052,22.9621,23.007,1068600.0
2013-04-25 15:30:00,30.7,30.78,30.69,30.73,1907000.0,23.007,23.067,22.9995,23.0295,1907000.0
2013-04-26 09:30:00,30.79,30.8,30.48,30.51,725700.0,23.0745,23.082,22.8422,22.8646,725700.0
2013-04-26 10:00:00,30.51,30.54,30.25,30.26,827700.0,22.8646,22.8871,22.6698,22.6773,827700.0
2013-04-26 10:30:00,30.27,30.43,30.19,30.42,889100.0,22.6848,22.8047,22.6248,22.7972,889100.0
2013-04-26 11:00:00,30.41,30.42,30.28,30.28,614300.0,22.7897,22.7972,22.6923,22.6923,614300.0
2013-04-26 11:30:00,30.28,30.31,30.12,30.17,528100.0,22.6923,22.7148,22.5724,22.6098,528100.0
2013-04-26 12:00:00,30.18,30.23,30.06,30.06,407400.0,22.6173,22.6548,22.5274,22.5274,407400.0
2013-04-26 12:30:00,30.06,30.18,30.06,30.18,343600.0,22.5274,22.6173,22.5274,22.6173,343600.0
2013-04-26 13:00:00,30.18,30.22,30.12,30.21,316600.0,22.6173,22.6473,22.5724,22.6398,316600.0
2013-04-26 13:30:00,30.21,30.28,30.03,30.13,1355400.0,22.6398,22.6923,22.5049,22.5799,1355400.0
2013-04-26 14:00:00,30.13,30.38,30.06,30.34,1966900.0,22.5799,22.7672,22.5274,22.7372,1966900.0
2013-04-26 14:30:00,30.34,30.42,30.27,30.41,402900.0,22.7372,22.7972,22.6848,22.7897,402900.0
2013-04-26 15:00:00,30.4,30.54,30.39,30.5,672100.0,22.7822,22.8871,22.7747,22.8571,672100.0
2013-04-26 15:30:00,30.49,30.62,30.48,30.52,2012900.0,22.8496,22.9471,22.8422,22.8721,2012900.0
2013-04-29 09:30:00,30.62,30.67,30.42,30.56,468500.0,22.9471,22.9845,22.7972,22.9021,468500.0
2013-04-29 10:00:00,30.56,30.68,30.54,30.66,361500.0,22.9021,22.992,22.8871,22.977,361500.0
2013-04-29 10:30:00,30.66,30.68,30.56,30.58,316800.0,22.977,22.992,22.9021,22.9171,316800.0
2013-04-29 11:00:00,30.58,30.6,30.53,30.6,547100.0,22.9171,22.9321,22.8796,22.9321,547100.0
2013-04-29 11:30:00,30.6,30.67,30.57,30.63,340600.0,22.9321,22.9845,22.9096,22.9546,340600.0
2013-04-29 12:00:00,30.64,30.67,30.61,30.64,173800.0,22.9621,22.9845,22.9396,22.9621,173800.0
2013-04-29 12:30:00,30.64,30.69,30.63,30.65,141900.0,22.9621,22.9995,22.9546,22.9696,141900.0
2013-04-29 13:00:00,30.65,30.76,30.65,30.76,706900.0,22.9696,23.052,22.9696,23.052,706900.0
2013-04-29 13:30:00,30.76,30.83,30.69,30.82,689200.0,23.052,23.1044,22.9995,23.097,689200.0
2013-04-29 14:00:00,30.82,30.9,30.81,30.88,474400.0,23.097,23.1569,23.0895,23.1419,474400.0
2013-04-29 14:30:00,30.88,30.88,30.82,30.82,586200.0,23.1419,23.1419,23.097,23.097,586200.0
2013-04-29 15:00:00,30.83,30.83,30.74,30.78,526000.0,23.1044,23.1044,23.037,23.067,526000.0
2013-04-29 15:30:00,30.78,30.82,30.74,30.8,620600.0,23.067,23.097,23.037,23.082,620600.0
2013-04-30 09:30:00,30.77,30.91,30.57,30.63,972900.0,23.0595,23.1644,22.9096,22.9546,972900.0
2013-04-30 10:00:00,30.64,30.9,30.64,30.8,587300.0,22.9621,23.1569,22.9621,23.082,587300.0
2013-04-30 10:30:00,30.79,30.97,30.78,30.89,555500.0,23.0745,23.2094,23.067,23.1494,555500.0
2013-04-30 11:00:00,30.89,30.95,30.77,30.78,462100.0,23.1494,23.1944,23.0595,23.067,462100.0
2013-04-30 11:30:00,30.78,30.89,30.75,30.86,691700.0,23.067,23.1494,23.0445,23.1269,691700.0
2013-04-30 12:00:00,30.86,30.88,30.79,30.8,516500.0,23.1269,23.1419,23.0745,23.082,516500.0
2013-04-30 12:30:00,30.8,30.84,30.8,30.83,281800.0,23.082,23.1119,23.082,23.1044,281800.0
2013-04-30 13:00:00,30.83,30.86,30.75,30.76,400500.0,23.1044,23.1269,23.0445,23.052,400500.0
2013-04-30 13:30:00,30.76,30.83,30.74,30.8,407800.0,23.052,23.1044,23.037,23.082,407800.0
2013-04-30 14:00:00,30.8,30.84,30.77,30.83,472300.0,23.082,23.1119,23.0595,23.1044,472300.0
2013-04-30 14:30:00,30.84,30.86,30.79,30.82,359800.0,23.1119,23.1269,23.0745,23.097,359800.0
2013-04-30 15:00:00,30.82,30.85,30.77,30.78,522900.0,23.097,23.1194,23.0595,23.067,522900.0
2013-04-30 15:30:00,30.78,30.86,30.78,30.83,1068000.0,23.067,23.1269,23.067,23.1044,1068000.0
2013-05-01 09:30:00,30.77,30.88,30.61,30.83,824200.0,23.0595,23.1419,22.9396,23.1044,824200.0
2013-05-01 10:00:00,30.84,31.08,30.76,30.83,1568400.0,23.1119,23.2918,23.052,23.1044,1568400.0
2013-05-01 10:30:00,30.82,30.96,30.75,30.83,758200.0,23.097,23.2019,23.0445,23.1044,758200.0
2013-05-01 11:00:00,30.84,30.89,30.79,30.82,520700.0,23.1119,23.1494,23.0745,23.097,520700.0
2013-05-01 11:30:00,30.82,30.85,30.62,30.67,451200.0,23.097,23.1194,22.9471,22.9845,451200.0
2013-05-01 12:00:00,30.67,30.67,30.59,30.65,351000.0,22.9845,22.9845,22.9246,22.9696,351000.0
2013-05-01 12:30:00,30.64,30.69,30.61,30.66,231600.0,22.9621,22.9995,22.9396,22.977,231600.0
2013-05-01 13:00:00,30.66,30.67,30.55,30.61,224600.0,22.977,22.9845,22.8946,22.9396,224600.0
2013-05-01 13:30:00,30.61,30.61,30.52,30.6,312700.0,22.9396,22.9396,22.8721,22.9321,312700.0
2013-05-01 14:00:00,30.6,30.64,30.51,30.54,753700.0,22.9321,22.9621,22.8646,22.8871,753700.0
2013-05-01 14:30:00,30.54,30.55,30.4,30.4,823800.0,22.8871,22.8946,22.7822,22.7822,823800.0
2013-05-01 15:00:00,30.41,30.41,30.3,30.34,888400.0,22.7897,22.7897,22.7073,22.7372,888400.0
2013-05-01 15:30:00,30.34,30.35,30.11,30.18,2280400.0,22.7372,22.7447,22.5649,22.6173,2280400.0
2013-05-02 09:30:00,31.3,31.75,31.05,31.53,4650300.0,23.4567,23.7939,23.2693,23.629,4650300.0
2013-05-02 10:00:00,31.52,31.75,31.33,31.65,2714300.0,23.6215,23.7939,23.4792,23.719,2714300.0
2013-05-02 10:30:00,31.65,31.82,31.55,31.6,1592500.0,23.719,23.8464,23.644,23.6815,1592500.0
2013-05-02 11:00:00,31.6,31.61,31.25,31.47,1407300.0,23.6815,23.689,23.4192,23.5841,1407300.0
2013-05-02 11:30:00,31.47,31.71,31.43,31.63,992700.0,23.5841,23.7639,23.5541,23.704,992700.0
2013-05-02 12:00:00,31.62,31.67,31.49,31.49,648200.0,23.6965,23.734,23.5991,23.5991,648200.0
2013-05-02 12:30:00,31.49,31.56,31.46,31.46,425200.0,23.5991,23.6515,23.5766,23.5766,425200.0
2013-05-02 13:00:00,31.47,31.53,31.34,31.47,547600.0,23.5841,23.629,23.4866,23.5841,547600.0
2013-05-02 13:30:00,31.46,31.5,31.35,31.41,439700.0,23.5766,23.6066,23.4941,23.5391,439700.0
2013-05-02 14:00:00,31.4,31.42,31.15,31.23,684400.0,23.5316,23.5466,23.3443,23.4042,684400.0
2013-05-02 14:30:00,31.23,31.3,31.18,31.18,455300.0,23.4042,23.4567,23.3667,23.3667,455300.0
2013-05-02 15:00:00,31.19,31.29,31.13,31.21,734800.0,23.3742,23.4492,23.3293,23.3892,734800.0
2013-05-02 15:30:00,31.22,31.31,31.11,31.15,2038400.0,23.3967,23.4642,23.3143,23.3443,2038400.0
2013-05-03 09:30:00,31.73,32.44,31.65,32.19,2448500.0,23.7789,24.311,23.719,24.1236,2448500.0
2013-05-03 10:00:00,32.19,32.21,31.88,32.07,1144700.0,24.1236,24.1386,23.8913,24.0337,1144700.0
2013-05-03 10:30:00,32.06,32.07,31.68,31.69,970300.0,24.0262,24.0337,23.7414,23.7489,970300.0
2013-05-03 11:00:00,31.69,31.89,31.69,31.7,768000.0,23.7489,23.8988,23.7489,23.7564,768000.0
2013-05-03 11:30:00,31.7,31.83,31.68,31.81,508100.0,23.7564,23.8539,23.7414,23.8389,508100.0
2013-05-03 12:00:00,31.81,31.88,31.79,31.8,593200.0,23.8389,23.8913,23.8239,23.8314,593200.0
2013-05-03 12:30:00,31.8,31.84,31.66,31.69,486000.0,23.8314,23.8614,23.7265,23.7489,486000.0
2013-05-03 13:00:00,31.69,31.76,31.63,31.66,255700.0,23.7489,23.8014,23.704,23.7265,255700.0
2013-05-03 13:30:00,31.67,31.93,31.63,31.77,755900.0,23.734,23.9288,23.704,23.8089,755900.0
2013-05-03 14:00:00,31.76,31.97,31.76,31.9,603600.0,23.8014,23.9588,23.8014,23.9063,603600.0
2013-05-03 14:30:00,31.9,32.04,31.9,32.01,827300.0,23.9063,24.0112,23.9063,23.9888,827300.0
2013-05-03 15:00:00,32.01,32.02,31.88,31.96,576300.0,23.9888,23.9962,23.8913,23.9513,576300.0
2013-05-03 15:30:00,31.96,32.14,31.95,32.09,1786600.0,23.9513,24.0862,23.9438,24.0487,1786600.0
2013-05-06 09:30:00,32.02,32.02,31.82,31.95,752300.0,23.9962,23.9962,23.8464,23.9438,752300.0
2013-05-06 10:00:00,31.96,32.09,31.9,32.08,629100.0,23.9513,24.0487,23.9063,24.0412,629100.0
2013-05-06 10:30:00,32.09,32.13,31.99,32.05,448100.0,24.0487,24.0787,23.9738,24.0187,448100.0
2013-05-06 11:00:00,32.04,32.15,32.01,32.04,520800.0,24.0112,24.0937,23.9888,24.0112,520800.0
2013-05-06 11:30:00,32.03,32.11,31.98,32.1,435500.0,24.0037,24.0637,23.9663,24.0562,435500.0
2013-05-06 12:00:00,32.09,32.1,31.99,32.05,383800.0,24.0487,24.0562,23.9738,24.0187,383800.0
2013-05-06 12:30:00,32.05,32.1,32.05,32.06,264900.0,24.0187,24.0562,24.0187,24.0262,264900.0
2013-05-06 13:00:00,32.07,32.12,32.05,32.09,406000.0,24.0337,24.0712,24.0187,24.0487,406000.0
2013-05-06 13:30:00,32.09,32.15,32.05,32.1,408100.0,24.0487,24.0937,24.0187,24.0562,408100.0
2013-05-06 14:00:00,32.09,32.23,32.09,32.11,680300.0,24.0487,24.1536,24.0487,24.0637,680300.0
2013-05-06 14:30:00,32.11,32.15,32.07,32.08,425600.0,24.0637,24.0937,24.0337,24.0412,425600.0
2013-05-06 15:00:00,32.08,32.09,31.89,31.94,793600.0,24.0412,24.0487,23.8988,23.9363,793600.0
2013-05-06 15:30:00,31.94,31.98,31.78,31.83,1957900.0,23.9363,23.9663,23.8164,23.8539,1957900.0
2013-05-07 09:30:00,31.93,32.13,31.83,31.97,1166100.0,23.9288,24.0787,23.8539,23.9588,1166100.0
2013-05-07 10:00:00,31.98,32.0,31.68,31.77,898500.0,23.9663,23.9813,23.7414,23.8089,898500.0
2013-05-07 10:30:00,31.77,31.8,31.6,31.6,667900.0,23.8089,23.8314,23.6815,23.6815,667900.0
2013-05-07 11:00:00,31.59,31.7,31.59,31.62,571600.0,23.674,23.7564,23.674,23.6965,571600.0
2013-05-07 11:30:00,31.62,31.64,31.46,31.49,1649700.0,23.6965,23.7115,23.5766,23.5991,1649700.0
2013-05-07 12:00:00,31.49,31.63,31.48,31.61,467500.0,23.5991,23.704,23.5916,23.689,467500.0
2013-05-07 12:30:00,31.61,31.7,31.55,31.69,374000.0,23.689,23.7564,23.644,23.7489,374000.0
2013-05-07 13:00:00,31.69,31.71,31.63,31.64,363700.0,23.7489,23.7639,23.704,23.7115,363700.0
2013-05-07 13:30:00,31.64,31.73,31.63,31.71,326400.0,23.7115,23.7789,23.704,23.7639,326400.0
2013-05-07 14:00:00,31.71,31.73,31.66,31.68,373400.0,23.7639,23.7789,23.7265,23.7414,373400.0
2013-05-07 14:30:00,31.69,31.8,31.68,31.79,600000.0,23.7489,23.8314,23.7414,23.8239,600000.0
2013-05-07 15:00:00,31.79,31.85,31.75,31.75,714400.0,23.8239,23.8688,23.7939,23.7939,714400.0
2013-05-07 15:30:00,31.75,31.8,31.57,31.59,1901600.0,23.7939,23.8314,23.659,23.674,1901600.0
2013-05-08 09:30:00,31.41,31.84,31.09,31.84,980600.0,23.5391,23.8614,23.2993,23.8614,980600.0
2013-05-08 10:00:00,31.84,31.92,31.72,31.92,688400.0,23.8614,23.9213,23.7714,23.9213,688400.0
2013-05-08 10:30:00,31.92,32.03,31.79,31.97,815800.0,23.9213,24.0037,23.8239,23.9588,815800.0
2013-05-08 11:00:00,31.96,32.05,31.89,31.93,1017300.0,23.9513,24.0187,23.8988,23.9288,1017300.0
2013-05-08 11:30:00,31.93,32.05,31.93,32.05,494400.0,23.9288,24.0187,23.9288,24.0187,494400.0
2013-05-08 12:00:00,32.05,32.18,32.04,32.1,659500.0,24.0187,24.1162,24.0112,24.0562,659500.0
2013-05-08 12:30:00,32.09,32.19,32.08,32.11,779000.0,24.0487,24.1236,24.0412,24.0637,779000.0
2013-05-08 13:00:00,32.11,32.14,32.08,32.1,495900.0,24.0637,24.0862,24.0412,24.0562,495900.0
2013-05-08 13:30:00,32.11,32.15,32.08,32.09,286600.0,24.0637,24.0937,24.0412,24.0487,286600.0
2013-05-08 14:00:00,32.09,32.14,32.08,32.09,378300.0,24.0487,24.0862,24.0412,24.0487,378300.0
2013-05-08 14:30:00,32.09,32.1,32.02,32.09,439300.0,24.0487,24.0562,23.9962,24.0487,439300.0
2013-05-08 15:00:00,32.09,32.1,32.02,32.04,508300.0,24.0487,24.0562,23.9962,24.0112,508300.0
2013-05-08 15:30:00,32.04,32.08,32.02,32.07,1092900.0,24.0112,24.0412,23.9962,24.0337,1092900.0
2013-05-09 09:30:00,32.01,32.16,31.84,31.86,579700.0,23.9888,24.1012,23.8614,23.8763,579700.0
2013-05-09 10:00:00,31.86,31.87,31.71,31.73,712600.0,23.8763,23.8838,23.7639,23.7789,712600.0
2013-05-09 10:30:00,31.72,31.77,31.62,31.65,636000.0,23.7714,23.8089,23.6965,23.719,636000.0
2013-05-09 11:00:00,31.65,31.82,31.62,31.77,406800.0,23.719,23.8464,23.6965,23.8089,406800.0
2013-05-09 11:30:00,31.77,31.85,31.71,31.78,429500.0,23.8089,23.8688,23.7639,23.8164,429500.0
2013-05-09 12:00:00,31.78,31.8,31.62,31.65,492100.0,23.8164,23.8314,23.6965,23.719,492100.0
2013-05-09 12:30:00,31.65,31.83,31.65,31.83,860400.0,23.719,23.8539,23.719,23.8539,860400.0
2013-05-09 13:00:00,31.82,31.93,31.81,31.91,524700.0,23.8464,23.9288,23.8389,23.9138,524700.0
2013-05-09 13:30:00,31.9,31.97,31.89,31.9,538100.0,23.9063,23.9588,23.8988,23.9063,538100.0
2013-05-09 14:00:00,31.9,31.91,31.8,31.85,357900.0,23.9063,23.9138,23.8314,23.8688,357900.0
2013-05-09 14:30:00,31.85,31.9,31.79,31.79,626800.0,23.8688,23.9063,23.8239,23.8239,626800.0
2013-05-09 15:00:00,31.8,31.86,31.75,31.82,989700.0,23.8314,23.8763,23.7939,23.8464,989700.0
2013-05-09 15:30:00,31.83,31.88,31.65,31.66,1576200.0,23.8539,23.8913,23.719,23.7265,1576200.0
2013-05-10 09:30:00,31.55,31.7,31.2,31.48,1022200.0,23.644,23.7564,23.3817,23.5916,1022200.0
2013-05-10 10:00:00,31.49,31.7,31.42,31.43,1151800.0,23.5991,23.7564,23.5466,23.5541,1151800.0
2013-05-10 10:30:00,31.43,31.44,31.31,31.34,624200.0,23.5541,23.5616,23.4642,23.4866,624200.0
2013-05-10 11:00:00,31.33,31.41,31.23,31.29,870400.0,23.4792,23.5391,23.4042,23.4492,870400.0
2013-05-10 11:30:00,31.3,31.36,31.16,31.18,895400.0,23.4567,23.5016,23.3518,23.3667,895400.0
2013-05-10 12:00:00,31.17,31.2,30.97,31.1,743500.0,23.3592,23.3817,23.2094,23.3068,743500.0
2013-05-10 12:30:00,31.11,31.23,31.1,31.13,436800.0,23.3143,23.4042,23.3068,23.3293,436800.0
2013-05-10 13:00:00,31.13,31.18,31.07,31.15,511900.0,23.3293,23.3667,23.2843,23.3443,511900.0
2013-05-10 13:30:00,31.15,31.15,31.0,31.02,567100.0,23.3443,23.3443,23.2318,23.2468,567100.0
2013-05-10 14:00:00,31.02,31.15,31.01,31.15,527500.0,23.2468,23.3443,23.2393,23.3443,527500.0
2013-05-10 14:30:00,31.15,31.34,31.14,31.31,1107700.0,23.3443,23.4866,23.3368,23.4642,1107700.0
2013-05-10 15:00:00,31.31,31.39,31.28,31.32,822400.0,23.4642,23.5241,23.4417,23.4717,822400.0
2013-05-10 15:30:00,31.31,31.42,31.29,31.41,1738500.0,23.4642,23.5466,23.4492,23.5391,1738500.0
2013-05-13 09:30:00,31.16,31.35,30.93,30.93,909100.0,23.3518,23.4941,23.1794,23.1794,909100.0
2013-05-13 10:00:00,30.93,31.1,30.87,30.98,586600.0,23.1794,23.3068,23.1344,23.2169,586600.0
2013-05-13 10:30:00,30.98,31.14,30.97,30.98,701300.0,23.2169,23.3368,23.2094,23.2169,701300.0
2013-05-13 11:00:00,30.97,31.08,30.96,31.08,408700.0,23.2094,23.2918,23.2019,23.2918,408700.0
2013-05-13 11:30:00,31.08,31.16,31.04,31.14,495700.0,23.2918,23.3518,23.2618,23.3368,495700.0
2013-05-13 12:00:00,31.13,31.14,31.0,31.0,607600.0,23.3293,23.3368,23.2318,23.2318,607600.0
2013-05-13 12:30:00,31.01,31.03,30.99,31.0,274600.0,23.2393,23.2543,23.2244,23.2318,274600.0
2013-05-13 13:00:00,30.99,31.06,30.98,30.99,271900.0,23.2244,23.2768,23.2169,23.2244,271900.0
2013-05-13 13:30:00,30.99,31.01,30.95,31.0,257000.0,23.2244,23.2393,23.1944,23.2318,257000.0
2013-05-13 14:00:00,31.0,31.0,30.98,30.99,223400.0,23.2318,23.2318,23.2169,23.2244,223400.0
2013-05-13 14:30:00,30.99,30.99,30.95,30.98,330800.0,23.2244,23.2244,23.1944,23.2169,330800.0
2013-05-13 15:00:00,30.98,31.0,30.92,30.95,466900.0,23.2169,23.2318,23.1719,23.1944,466900.0
2013-05-13 15:30:00,30.94,31.02,30.94,31.0,1912900.0,23.1869,23.2468,23.1869,23.2318,1912900.0
2013-05-14 09:30:00,31.02,31.41,31.01,31.34,980200.0,23.2468,23.5391,23.2393,23.4866,980200.0
2013-05-14 10:00:00,31.35,31.5,31.33,31.48,668700.0,23.4941,23.6066,23.4792,23.5916,668700.0
2013-05-14 10:30:00,31.48,31.69,31.42,31.66,1000800.0,23.5916,23.7489,23.5466,23.7265,1000800.0
2013-05-14 11:00:00,31.67,31.67,31.51,31.55,587500.0,23.734,23.734,23.614,23.644,587500.0
2013-05-14 11:30:00,31.55,31.7,31.55,31.68,449300.0,23.644,23.7564,23.644,23.7414,449300.0
2013-05-14 12:00:00,31.68,31.69,31.49,31.53,491000.0,23.7414,23.7489,23.5991,23.629,491000.0
2013-05-14 12:30:00,31.53,31.59,31.52,31.59,274600.0,23.629,23.674,23.6215,23.674,274600.0
2013-05-14 13:00:00,31.59,31.6,31.52,31.55,358000.0,23.674,23.6815,23.6215,23.644,358000.0
2013-05-14 13:30:00,31.56,31.57,31.49,31.51,399200.0,23.6515,23.659,23.5991,23.614,399200.0
2013-05-14 14:00:00,31.52,31.58,31.5,31.52,391100.0,23.6215,23.6665,23.6066,23.6215,391100.0
2013-05-14 14:30:00,31.52,31.57,31.51,31.52,317000.0,23.6215,23.659,23.614,23.6215,317000.0
2013-05-14 15:00:00,31.51,31.57,31.5,31.55,490500.0,23.614,23.659,23.6066,23.644,490500.0
2013-05-14 15:30:00,31.55,31.63,31.54,31.56,2512900.0,23.644,23.704,23.6365,23.6515,2512900.0
2013-05-15 09:30:00,31.55,31.95,31.51,31.83,1036900.0,23.644,23.9438,23.614,23.8539,1036900.0
2013-05-15 10:00:00,31.83,31.99,31.82,31.93,1296000.0,23.8539,23.9738,23.8464,23.9288,1296000.0
2013-05-15 10:30:00,31.92,32.0,31.91,31.93,976100.0,23.9213,23.9813,23.9138,23.9288,976100.0
2013-05-15 11:00:00,31.93,32.07,31.93,32.06,1060500.0,23.9288,24.0337,23.9288,24.0262,1060500.0
2013-05-15 11:30:00,32.07,32.2,32.04,32.17,791200.0,24.0337,24.1311,24.0112,24.1087,791200.0
2013-05-15 12:00:00,32.18,32.27,32.13,32.2,991200.0,24.1162,24.1836,24.0787,24.1311,991200.0
2013-05-15 12:30:00,32.21,32.38,32.21,32.36,788600.0,24.1386,24.266,24.1386,24.2511,788600.0
2013-05-15 13:00:00,32.34,32.4,32.28,32.37,725500.0,24.2361,24.281,24.1911,24.2585,725500.0
2013-05-15 13:30:00,32.37,32.4,32.3,32.31,673700.0,24.2585,24.281,24.2061,24.2136,673700.0
2013-05-15 14:00:00,32.31,32.34,32.13,32.21,613900.0,24.2136,24.2361,24.0787,24.1386,613900.0
2013-05-15 14:30:00,32.21,32.25,32.16,32.21,671600.0,24.1386,24.1686,24.1012,24.1386,671600.0
2013-05-15 15:00:00,32.21,32.27,32.17,32.22,943200.0,24.1386,24.1836,24.1087,24.1461,943200.0
2013-05-15 15:30:00,32.22,32.34,32.22,32.3,2045100.0,24.1461,24.2361,24.1461,24.2061,2045100.0
2013-05-16 09:30:00,32.09,32.5,32.0,32.4,988500.0,24.0487,24.356,23.9813,24.281,988500.0
2013-05-16 10:00:00,32.39,32.47,32.23,32.28,771200.0,24.2735,24.3335,24.1536,24.1911,771200.0
2013-05-16 10:30:00,32.28,32.64,32.27,32.64,864700.0,24.1911,24.4609,24.1836,24.4609,864700.0
2013-05-16 11:00:00,32.64,32.67,32.49,32.57,878000.0,24.4609,24.4834,24.3485,24.4084,878000.0
2013-05-16 11:30:00,32.57,32.67,32.56,32.6,599800.0,24.4084,24.4834,24.4009,24.4309,599800.0
2013-05-16 12:00:00,32.6,32.66,32.54,32.55,599500.0,24.4309,24.4759,24.3859,24.3934,599500.0
2013-05-16 12:30:00,32.54,32.55,32.49,32.5,381000.0,24.3859,24.3934,24.3485,24.356,381000.0
2013-05-16 13:00:00,32.49,32.58,32.48,32.52,462000.0,24.3485,24.4159,24.341,24.371,462000.0
2013-05-16 13:30:00,32.52,32.55,32.49,32.51,332300.0,24.371,24.3934,24.3485,24.3635,332300.0
2013-05-16 14:00:00,32.5,32.56,32.47,32.52,586500.0,24.356,24.4009,24.3335,24.371,586500.0
2013-05-16 14:30:00,32.52,32.54,32.49,32.52,554400.0,24.371,24.3859,24.3485,24.371,554400.0
2013-05-16 15:00:00,32.52,32.63,32.48,32.5,1247800.0,24.371,24.4534,24.341,24.356,1247800.0
2013-05-16 15:30:00,32.5,32.52,32.35,32.39,1596500.0,24.356,24.371,24.2436,24.2735,1596500.0
2013-05-17 09:30:00,33.0,33.21,32.81,33.11,3036800.0,24.7307,24.8881,24.5883,24.8131,3036800.0
2013-05-17 10:00:00,33.11,33.3,33.09,33.27,1664200.0,24.8131,24.9555,24.7981,24.933,1664200.0
2013-05-17 10:30:00,33.28,33.53,33.24,33.36,1807200.0,24.9405,25.1279,24.9105,25.0005,1807200.0
2013-05-17 11:00:00,33.36,33.58,33.35,33.51,1390300.0,25.0005,25.1653,24.993,25.1129,1390300.0
2013-05-17 11:30:00,33.51,33.58,33.4,33.49,996400.0,25.1129,25.1653,25.0304,25.0979,996400.0
2013-05-17 12:00:00,33.49,33.54,33.35,33.49,607600.0,25.0979,25.1354,24.993,25.0979,607600.0
2013-05-17 12:30:00,33.49,33.59,33.48,33.58,1703400.0,25.0979,25.1728,25.0904,25.1653,1703400.0
2013-05-17 13:00:00,33.58,33.6,33.41,33.43,593500.0,25.1653,25.1803,25.0379,25.0529,593500.0
2013-05-17 13:30:00,33.43,33.59,33.39,33.48,664400.0,25.0529,25.1728,25.0229,25.0904,664400.0
2013-05-17 14:00:00,33.48,33.65,33.48,33.64,1262400.0,25.0904,25.2178,25.0904,25.2103,1262400.0
2013-05-17 14:30:00,33.63,33.67,33.58,33.66,801100.0,25.2028,25.2328,25.1653,25.2253,801100.0
2013-05-17 15:00:00,33.66,33.77,33.58,33.63,2459700.0,25.2253,25.3077,25.1653,25.2028,2459700.0
2013-05-17 15:30:00,33.63,33.68,33.39,33.42,2944600.0,25.2028,25.2403,25.0229,25.0454,2944600.0
2013-05-20 09:30:00,33.37,33.78,33.36,33.7,1352200.0,25.008,25.3152,25.0005,25.2553,1352200.0
2013-05-20 10:00:00,33.7,33.96,33.55,33.79,1523200.0,25.2553,25.4501,25.1429,25.3227,1523200.0
2013-05-20 10:30:00,33.8,33.86,33.75,33.82,818800.0,25.3302,25.3752,25.2927,25.3452,818800.0
2013-05-20 11:00:00,33.83,33.94,33.81,33.87,850100.0,25.3527,25.4351,25.3377,25.3827,850100.0
2013-05-20 11:30:00,33.88,33.95,33.82,33.95,553200.0,25.3902,25.4426,25.3452,25.4426,553200.0
2013-05-20 12:00:00,33.95,33.98,33.89,33.96,732900.0,25.4426,25.4651,25.3977,25.4501,732900.0
2013-05-20 12:30:00,33.95,34.01,33.87,33.91,623500.0,25.4426,25.4876,25.3827,25.4126,623500.0
2013-05-20 13:00:00,33.91,33.92,33.65,33.74,605800.0,25.4126,25.4201,25.2178,25.2852,605800.0
2013-05-20 13:30:00,33.73,33.77,33.67,33.7,459100.0,25.2777,25.3077,25.2328,25.2553,459100.0
2013-05-20 14:00:00,33.7,33.72,33.62,33.66,460800.0,25.2553,25.2703,25.1953,25.2253,460800.0
2013-05-20 14:30:00,33.66,33.74,33.64,33.7,336600.0,25.2253,25.2852,25.2103,25.2553,336600.0
2013-05-20 15:00:00,33.71,33.74,33.62,33.7,931400.0,25.2628,25.2852,25.1953,25.2553,931400.0
2013-05-20 15:30:00,33.7,33.75,33.62,33.7,1006200.0,25.2553,25.2927,25.1953,25.2553,1006200.0
2013-05-21 09:30:00,33.59,33.96,33.59,33.87,1130100.0,25.1728,25.4501,25.1728,25.3827,1130100.0
2013-05-21 10:00:00,33.87,33.88,33.73,33.79,535800.0,25.3827,25.3902,25.2777,25.3227,535800.0
2013-05-21 10:30:00,33.79,33.8,33.2,33.21,1133400.0,25.3227,25.3302,24.8806,24.8881,1133400.0
2013-05-21 11:00:00,33.21,33.28,33.11,33.16,863800.0,24.8881,24.9405,24.8131,24.8506,863800.0
2013-05-21 11:30:00,33.16,33.22,32.89,32.94,1394800.0,24.8506,24.8955,24.6482,24.6857,1394800.0
2013-05-21 12:00:00,32.94,33.06,32.88,33.01,861200.0,24.6857,24.7756,24.6407,24.7382,861200.0
2013-05-21 12:30:00,33.01,33.07,32.93,33.05,989900.0,24.7382,24.7831,24.6782,24.7681,989900.0
2013-05-21 13:00:00,33.05,33.19,33.04,33.18,960800.0,24.7681,24.8731,24.7607,24.8656,960800.0
2013-05-21 13:30:00,33.17,33.25,33.14,33.25,409300.0,24.8581,24.918,24.8356,24.918,409300.0
2013-05-21 14:00:00,33.25,33.3,33.18,33.26,650200.0,24.918,24.9555,24.8656,24.9255,650200.0
2013-05-21 14:30:00,33.25,33.36,33.24,33.35,590200.0,24.918,25.0005,24.9105,24.993,590200.0
2013-05-21 15:00:00,33.36,33.44,33.35,33.41,1779100.0,25.0005,25.0604,24.993,25.0379,1779100.0
2013-05-21 15:30:00,33.41,33.46,33.39,33.4,1375800.0,25.0379,25.0754,25.0229,25.0304,1375800.0
2013-05-22 09:30:00,33.22,33.71,33.16,33.64,1122900.0,24.8955,25.2628,24.8506,25.2103,1122900.0
2013-05-22 10:00:00,33.64,33.93,33.64,33.91,1207500.0,25.2103,25.4276,25.2103,25.4126,1207500.0
2013-05-22 10:30:00,33.92,33.93,33.51,33.55,763000.0,25.4201,25.4276,25.1129,25.1429,763000.0
2013-05-22 11:00:00,33.55,33.7,33.53,33.63,800700.0,25.1429,25.2553,25.1279,25.2028,800700.0
2013-05-22 11:30:00,33.64,33.8,33.64,33.77,588300.0,25.2103,25.3302,25.2103,25.3077,588300.0
2013-05-22 12:00:00,33.78,33.85,33.68,33.68,644700.0,25.3152,25.3677,25.2403,25.2403,644700.0
2013-05-22 12:30:00,33.68,33.72,33.63,33.72,695000.0,25.2403,25.2703,25.2028,25.2703,695000.0
2013-05-22 13:00:00,33.72,33.74,33.55,33.57,431700.0,25.2703,25.2852,25.1429,25.1578,431700.0
2013-05-22 13:30:00,33.57,33.59,33.4,33.44,492900.0,25.1578,25.1728,25.0304,25.0604,492900.0
2013-05-22 14:00:00,33.44,33.5,33.28,33.43,1411300.0,25.0604,25.1054,24.9405,25.0529,1411300.0
2013-05-22 14:30:00,33.43,33.47,33.2,33.35,990500.0,25.0529,25.0829,24.8806,24.993,990500.0
2013-05-22 15:00:00,33.35,33.35,32.99,33.06,1544100.0,24.993,24.993,24.7232,24.7756,1544100.0
2013-05-22 15:30:00,33.05,33.26,33.05,33.23,1874200.0,24.7681,24.9255,24.7681,24.903,1874200.0
2013-05-23 09:30:00,32.33,32.6,32.1,32.23,1872800.0,24.2286,24.4309,24.0562,24.1536,1872800.0
2013-05-23 10:00:00,32.24,32.83,32.24,32.78,979300.0,24.1611,24.6033,24.1611,24.5658,979300.0
2013-05-23 10:30:00,32.77,32.9,32.67,32.7,867200.0,24.5583,24.6557,24.4834,24.5059,867200.0
2013-05-23 11:00:00,32.7,32.93,32.7,32.86,620700.0,24.5059,24.6782,24.5059,24.6258,620700.0
2013-05-23 11:30:00,32.86,32.95,32.84,32.92,369700.0,24.6258,24.6932,24.6108,24.6707,369700.0
2013-05-23 12:00:00,32.92,33.11,32.91,32.94,343600.0,24.6707,24.8131,24.6632,24.6857,343600.0
2013-05-23 12:30:00,32.94,33.0,32.8,32.8,445300.0,24.6857,24.7307,24.5808,24.5808,445300.0
2013-05-23 13:00:00,32.8,32.86,32.75,32.76,277100.0,24.5808,24.6258,24.5433,24.5508,277100.0
2013-05-23 13:30:00,32.75,32.85,32.75,32.85,254200.0,24.5433,24.6183,24.5433,24.6183,254200.0
2013-05-23 14:00:00,32.84,32.96,32.8,32.94,282500.0,24.6108,24.7007,24.5808,24.6857,282500.0
2013-05-23 14:30:00,32.94,32.94,32.8,32.84,306000.0,24.6857,24.6857,24.5808,24.6108,306000.0
2013-05-23 15:00:00,32.85,32.88,32.78,32.87,545800.0,24.6183,24.6407,24.5658,24.6333,545800.0
2013-05-23 15:30:00,32.87,32.9,32.75,32.84,956100.0,24.6333,24.6557,24.5433,24.6108,956100.0
2013-05-24 09:30:00,32.55,32.97,32.51,32.65,651500.0,24.3934,24.7082,24.3635,24.4684,651500.0
2013-05-24 10:00:00,32.64,32.66,32.56,32.6,471900.0,24.4609,24.4759,24.4009,24.4309,471900.0
2013-05-24 10:30:00,32.61,32.69,32.58,32.67,322800.0,24.4384,24.4984,24.4159,24.4834,322800.0
2013-05-24 11:00:00,32.68,32.79,32.63,32.7,312200.0,24.4909,24.5733,24.4534,24.5059,312200.0
2013-05-24 11:30:00,32.7,32.83,32.68,32.83,302400.0,24.5059,24.6033,24.4909,24.6033,302400.0
2013-05-24 12:00:00,32.83,32.84,32.73,32.78,264900.0,24.6033,24.6108,24.5283,24.5658,264900.0
2013-05-24 12:30:00,32.77,32.81,32.7,32.77,115400.0,24.5583,24.5883,24.5059,24.5583,115400.0
2013-05-24 13:00:00,32.77,32.84,32.76,32.82,160000.0,24.5583,24.6108,24.5508,24.5958,160000.0
2013-05-24 13:30:00,32.82,32.9,32.81,32.9,179700.0,24.5958,24.6557,24.5883,24.6557,179700.0
2013-05-24 14:00:00,32.9,33.0,32.84,32.93,564500.0,24.6557,24.7307,24.6108,24.6782,564500.0
2013-05-24 14:30:00,32.93,32.94,32.84,32.87,541100.0,24.6782,24.6857,24.6108,24.6333,541100.0
2013-05-24 15:00:00,32.87,32.94,32.85,32.89,402500.0,24.6333,24.6857,24.6183,24.6482,402500.0
2013-05-24 15:30:00,32.88,32.9,32.82,32.88,1161600.0,24.6407,24.6557,24.5958,24.6407,1161600.0
2013-05-28 09:30:00,34.01,34.19,33.77,34.01,2970100.0,25.4876,25.6225,25.3077,25.4876,2970100.0
2013-05-28 10:00:00,34.01,34.3,33.95,34.26,1731600.0,25.4876,25.7049,25.4426,25.6749,1731600.0
2013-05-28 10:30:00,34.26,34.26,33.79,33.83,976900.0,25.6749,25.6749,25.3227,25.3527,976900.0
2013-05-28 11:00:00,33.83,34.03,33.75,33.99,621600.0,25.3527,25.5026,25.2927,25.4726,621600.0
2013-05-28 11:30:00,34.0,34.02,33.89,33.9,818400.0,25.4801,25.4951,25.3977,25.4051,818400.0
2013-05-28 12:00:00,33.9,33.97,33.86,33.96,632800.0,25.4051,25.4576,25.3752,25.4501,632800.0
2013-05-28 12:30:00,33.96,33.96,33.88,33.94,531200.0,25.4501,25.4501,25.3902,25.4351,531200.0
2013-05-28 13:00:00,33.95,34.02,33.91,33.98,498700.0,25.4426,25.4951,25.4126,25.4651,498700.0
2013-05-28 13:30:00,33.99,34.07,33.95,33.96,809300.0,25.4726,25.5325,25.4426,25.4501,809300.0
2013-05-28 14:00:00,33.96,34.02,33.94,33.99,1199600.0,25.4501,25.4951,25.4351,25.4726,1199600.0
2013-05-28 14:30:00,33.99,34.16,33.95,34.14,1246800.0,25.4726,25.6,25.4426,25.585,1246800.0
2013-05-28 15:00:00,34.15,34.18,34.0,34.03,1311900.0,25.5925,25.615,25.4801,25.5026,1311900.0
2013-05-28 15:30:00,34.04,34.12,33.95,33.97,1819700.0,25.5101,25.57,25.4426,25.4576,1819700.0
2013-05-29 09:30:00,33.71,34.18,33.7,34.13,1655300.0,25.2628,25.615,25.2553,25.5775,1655300.0
2013-05-29 10:00:00,34.13,34.24,34.02,34.04,1193400.0,25.5775,25.6599,25.4951,25.5101,1193400.0
2013-05-29 10:30:00,34.04,34.05,33.68,33.72,1504300.0,25.5101,25.5176,25.2403,25.2703,1504300.0
2013-05-29 11:00:00,33.72,33.85,33.45,33.83,756500.0,25.2703,25.3677,25.0679,25.3527,756500.0
2013-05-29 11:30:00,33.83,34.09,33.76,34.05,540900.0,25.3527,25.5475,25.3002,25.5176,540900.0
2013-05-29 12:00:00,34.06,34.09,33.92,33.99,332000.0,25.5251,25.5475,25.4201,25.4726,332000.0
2013-05-29 12:30:00,34.0,34.0,33.86,33.91,199300.0,25.4801,25.4801,25.3752,25.4126,199300.0
2013-05-29 13:00:00,33.91,34.09,33.9,34.09,512000.0,25.4126,25.5475,25.4051,25.5475,512000.0
2013-05-29 13:30:00,34.08,34.22,34.0,34.2,430000.0,25.54,25.645,25.4801,25.63,430000.0
2013-05-29 14:00:00,34.2,34.3,34.18,34.22,757600.0,25.63,25.7049,25.615,25.645,757600.0
2013-05-29 14:30:00,34.22,34.27,34.15,34.19,457400.0,25.645,25.6824,25.5925,25.6225,457400.0
2013-05-29 15:00:00,34.18,34.23,34.14,34.21,405400.0,25.615,25.6525,25.585,25.6375,405400.0
2013-05-29 15:30:00,34.22,34.25,34.04,34.05,1006900.0,25.645,25.6674,25.5101,25.5176,1006900.0
2013-05-30 09:30:00,34.04,34.73,33.87,34.69,1633800.0,25.5101,26.0272,25.3827,25.9972,1633800.0
2013-05-30 10:00:00,34.69,34.82,34.44,34.51,2014100.0,25.9972,26.0946,25.8098,25.8623,2014100.0
2013-05-30 10:30:00,34.52,34.62,34.44,34.59,983500.0,25.8698,25.9447,25.8098,25.9222,983500.0
2013-05-30 11:00:00,34.59,34.62,34.4,34.41,850700.0,25.9222,25.9447,25.7799,25.7873,850700.0
2013-05-30 11:30:00,34.41,34.56,34.4,34.55,525400.0,25.7873,25.8998,25.7799,25.8923,525400.0
2013-05-30 12:00:00,34.55,34.6,34.52,34.59,637500.0,25.8923,25.9297,25.8698,25.9222,637500.0
2013-05-30 12:30:00,34.59,34.72,34.55,34.72,741400.0,25.9222,26.0197,25.8923,26.0197,741400.0
2013-05-30 13:00:00,34.72,34.83,34.6,34.82,748800.0,26.0197,26.1021,25.9297,26.0946,748800.0
2013-05-30 13:30:00,34.83,34.88,34.76,34.87,674400.0,26.1021,26.1396,26.0496,26.1321,674400.0
2013-05-30 14:00:00,34.86,34.91,34.69,34.69,1000400.0,26.1246,26.1621,25.9972,25.9972,1000400.0
2013-05-30 14:30:00,34.69,34.72,34.63,34.65,650600.0,25.9972,26.0197,25.9522,25.9672,650600.0
2013-05-30 15:00:00,34.66,34.76,34.64,34.74,949800.0,25.9747,26.0496,25.9597,26.0347,949800.0
2013-05-30 15:30:00,34.74,34.81,34.65,34.66,2559700.0,26.0347,26.0871,25.9672,25.9747,2559700.0
2013-05-31 09:30:00,34.53,34.78,34.35,34.64,1116400.0,25.8773,26.0646,25.7424,25.9597,1116400.0
2013-05-31 10:00:00,34.65,34.71,34.4,34.59,817800.0,25.9672,26.0122,25.7799,25.9222,817800.0
2013-05-31 10:30:00,34.6,34.63,34.47,34.52,567200.0,25.9297,25.9522,25.8323,25.8698,567200.0
2013-05-31 11:00:00,34.52,34.7,34.51,34.66,564800.0,25.8698,26.0047,25.8623,25.9747,564800.0
2013-05-31 11:30:00,34.66,34.68,34.46,34.53,336600.0,25.9747,25.9897,25.8248,25.8773,336600.0
2013-05-31 12:00:00,34.52,34.52,34.3,34.32,448200.0,25.8698,25.8698,25.7049,25.7199,448200.0
2013-05-31 12:30:00,34.32,34.41,34.28,34.33,248300.0,25.7199,25.7873,25.6899,25.7274,248300.0
2013-05-31 13:00:00,34.33,34.39,34.32,34.37,167500.0,25.7274,25.7724,25.7199,25.7574,167500.0
2013-05-31 13:30:00,34.37,34.37,34.3,34.36,270200.0,25.7574,25.7574,25.7049,25.7499,270200.0
2013-05-31 14:00:00,34.36,34.36,34.19,34.2,373300.0,25.7499,25.7499,25.6225,25.63,373300.0
2013-05-31 14:30:00,34.2,34.22,34.06,34.12,482500.0,25.63,25.645,25.5251,25.57,482500.0
2013-05-31 15:00:00,34.12,34.28,34.08,34.18,665700.0,25.57,25.6899,25.54,25.615,665700.0
2013-05-31 15:30:00,34.18,34.19,33.89,33.89,2173200.0,25.615,25.6225,25.3977,25.3977,2173200.0
2013-06-03 09:30:00,34.64,34.69,34.42,34.47,1976000.0,25.9597,25.9972,25.7948,25.8323,1976000.0
2013-06-03 10:00:00,34.48,34.62,33.84,34.55,2965900.0,25.8398,25.9447,25.3602,25.8923,2965900.0
2013-06-03 10:30:00,34.55,34.59,33.92,33.92,1852000.0,25.8923,25.9222,25.4201,25.4201,1852000.0
2013-06-03 11:00:00,33.93,34.04,33.38,33.52,1623000.0,25.4276,25.5101,25.0155,25.1204,1623000.0
2013-06-03 11:30:00,33.51,33.97,33.48,33.81,1236700.0,25.1129,25.4576,25.0904,25.3377,1236700.0
2013-06-03 12:00:00,33.81,33.97,33.73,33.86,734500.0,25.3377,25.4576,25.2777,25.3752,734500.0
2013-06-03 12:30:00,33.86,34.1,33.74,34.03,582900.0,25.3752,25.555,25.2852,25.5026,582900.0
2013-06-03 13:00:00,34.03,34.15,33.98,34.01,592700.0,25.5026,25.5925,25.4651,25.4876,592700.0
2013-06-03 13:30:00,34.01,34.09,33.85,34.05,740300.0,25.4876,25.5475,25.3677,25.5176,740300.0
2013-06-03 14:00:00,34.05,34.21,33.97,34.09,518000.0,25.5176,25.6375,25.4576,25.5475,518000.0
2013-06-03 14:30:00,34.08,34.21,34.0,34.12,523200.0,25.54,25.6375,25.4801,25.57,523200.0
2013-06-03 15:00:00,34.13,34.22,34.13,34.2,876900.0,25.5775,25.645,25.5775,25.63,876900.0
2013-06-03 15:30:00,34.2,34.42,34.11,34.41,1908800.0,25.63,25.7948,25.5625,25.7873,1908800.0
2013-06-04 09:30:00,35.41,35.49,34.87,35.0,6513900.0,26.5368,26.5967,26.1321,26.2295,6513900.0
2013-06-04 10:00:00,35.01,35.07,34.76,35.06,2103900.0,26.237,26.282,26.0496,26.2745,2103900.0
2013-06-04 10:30:00,35.05,35.18,34.97,35.01,2476900.0,26.267,26.3644,26.207,26.237,2476900.0
2013-06-04 11:00:00,35.01,35.2,34.92,35.1,1801300.0,26.237,26.3794,26.1696,26.3044,1801300.0
2013-06-04 11:30:00,35.11,35.2,35.02,35.18,1935400.0,26.3119,26.3794,26.2445,26.3644,1935400.0
2013-06-04 12:00:00,35.18,35.26,35.13,35.16,2065300.0,26.3644,26.4244,26.3269,26.3494,2065300.0
2013-06-04 12:30:00,35.16,35.25,35.1,35.18,1093100.0,26.3494,26.4169,26.3044,26.3644,1093100.0
2013-06-04 13:00:00,35.17,35.2,34.87,34.89,1067200.0,26.3569,26.3794,26.1321,26.1471,1067200.0
2013-06-04 13:30:00,34.89,35.02,34.75,34.78,1969200.0,26.1471,26.2445,26.0422,26.0646,1969200.0
2013-06-04 14:00:00,34.79,35.0,34.76,34.94,1498300.0,26.0721,26.2295,26.0496,26.1845,1498300.0
2013-06-04 14:30:00,34.95,35.09,34.79,34.85,1715800.0,26.192,26.297,26.0721,26.1171,1715800.0
2013-06-04 15:00:00,34.85,34.95,34.75,34.83,1084000.0,26.1171,26.192,26.0422,26.1021,1084000.0
2013-06-04 15:30:00,34.82,34.97,34.82,34.97,1974400.0,26.0946,26.207,26.0946,26.207,1974400.0
2013-06-05 09:30:00,35.0,35.07,34.64,34.98,3496500.0,26.2295,26.282,25.9597,26.2145,3496500.0
2013-06-05 10:00:00,34.98,35.01,34.58,34.75,2210600.0,26.2145,26.237,25.9148,26.0422,2210600.0
2013-06-05 10:30:00,34.74,34.81,34.65,34.76,1081000.0,26.0347,26.0871,25.9672,26.0496,1081000.0
2013-06-05 11:00:00,34.75,34.77,34.46,34.48,1479700.0,26.0422,26.0571,25.8248,25.8398,1479700.0
2013-06-05 11:30:00,34.47,34.54,34.28,34.32,1354200.0,25.8323,25.8848,25.6899,25.7199,1354200.0
2013-06-05 12:00:00,34.32,34.32,34.09,34.23,1132100.0,25.7199,25.7199,25.5475,25.6525,1132100.0
2013-06-05 12:30:00,34.23,34.36,34.1,34.1,979800.0,25.6525,25.7499,25.555,25.555,979800.0
2013-06-05 13:00:00,34.1,34.28,34.1,34.26,720500.0,25.555,25.6899,25.555,25.6749,720500.0
2013-06-05 13:30:00,34.26,34.28,34.21,34.25,822400.0,25.6749,25.6899,25.6375,25.6674,822400.0
2013-06-05 14:00:00,34.24,34.26,34.14,34.15,965100.0,25.6599,25.6749,25.585,25.5925,965100.0
2013-06-05 14:30:00,34.14,34.26,34.1,34.16,1074600.0,25.585,25.6749,25.555,25.6,1074600.0
2013-06-05 15:00:00,34.15,34.2,34.04,34.14,1492700.0,25.5925,25.63,25.5101,25.585,1492700.0
2013-06-05 15:30:00,34.14,34.24,34.0,34.01,2876900.0,25.585,25.6599,25.4801,25.4876,2876900.0
2013-06-06 09:30:00,34.14,34.44,34.0,34.25,2691700.0,25.585,25.8098,25.4801,25.6674,2691700.0
2013-06-06 10:00:00,34.24,34.44,34.07,34.09,1551800.0,25.6599,25.8098,25.5325,25.5475,1551800.0
2013-06-06 10:30:00,34.1,34.22,34.01,34.13,1859200.0,25.555,25.645,25.4876,25.5775,1859200.0
2013-06-06 11:00:00,34.13,34.26,34.09,34.15,957600.0,25.5775,25.6749,25.5475,25.5925,957600.0
2013-06-06 11:30:00,34.16,34.26,34.05,34.11,732500.0,25.6,25.6749,25.5176,25.5625,732500.0
2013-06-06 12:00:00,34.11,34.13,33.78,33.94,1365600.0,25.5625,25.5775,25.3152,25.4351,1365600.0
2013-06-06 12:30:00,33.94,34.01,33.85,33.92,927600.0,25.4351,25.4876,25.3677,25.4201,927600.0
2013-06-06 13:00:00,33.92,34.02,33.84,33.89,909700.0,25.4201,25.4951,25.3602,25.3977,909700.0
2013-06-06 13:30:00,33.9,34.13,33.87,34.09,964700.0,25.4051,25.5775,25.3827,25.5475,964700.0
2013-06-06 14:00:00,34.09,34.1,33.96,34.06,1170700.0,25.5475,25.555,25.4501,25.5251,1170700.0
2013-06-06 14:30:00,34.05,34.17,33.95,34.15,1473200.0,25.5176,25.6075,25.4426,25.5925,1473200.0
2013-06-06 15:00:00,34.14,34.37,34.08,34.29,2412700.0,25.585,25.7574,25.54,25.6974,2412700.0
2013-06-06 15:30:00,34.29,34.53,34.16,34.43,7815000.0,25.6974,25.8773,25.6,25.8023,7815000.0
2013-06-07 09:30:00,34.79,35.07,34.0,34.5,4299000.0,26.0721,26.282,25.4801,25.8548,4299000.0
2013-06-07 10:00:00,34.5,34.56,34.31,34.36,2091100.0,25.8548,25.8998,25.7124,25.7499,2091100.0
2013-06-07 10:30:00,34.37,34.59,34.31,34.43,1837100.0,25.7574,25.9222,25.7124,25.8023,1837100.0
2013-06-07 11:00:00,34.43,34.56,34.41,34.54,1397100.0,25.8023,25.8998,25.7873,25.8848,1397100.0
2013-06-07 11:30:00,34.53,34.77,34.5,34.76,1676400.0,25.8773,26.0571,25.8548,26.0496,1676400.0
2013-06-07 12:00:00,34.75,34.84,34.7,34.77,2131700.0,26.0422,26.1096,26.0047,26.0571,2131700.0
2013-06-07 12:30:00,34.77,34.91,34.68,34.87,1698500.0,26.0571,26.1621,25.9897,26.1321,1698500.0
2013-06-07 13:00:00,34.87,34.98,34.76,34.83,1185200.0,26.1321,26.2145,26.0496,26.1021,1185200.0
2013-06-07 13:30:00,34.83,34.9,34.78,34.86,987600.0,26.1021,26.1546,26.0646,26.1246,987600.0
2013-06-07 14:00:00,34.87,35.01,34.84,34.97,2806600.0,26.1321,26.237,26.1096,26.207,2806600.0
2013-06-07 14:30:00,34.98,35.01,34.9,34.97,2552300.0,26.2145,26.237,26.1546,26.207,2552300.0
2013-06-07 15:00:00,34.97,35.0,34.9,34.97,1727400.0,26.207,26.2295,26.1546,26.207,1727400.0
2013-06-07 15:30:00,34.97,35.1,34.95,35.04,3672700.0,26.207,26.3044,26.192,26.2595,3672700.0
2013-06-10 09:30:00,35.16,35.24,34.56,34.75,1801700.0,26.3494,26.4094,25.8998,26.0422,1801700.0
2013-06-10 10:00:00,34.75,34.77,34.52,34.7,1439300.0,26.0422,26.0571,25.8698,26.0047,1439300.0
2013-06-10 10:30:00,34.7,34.86,34.7,34.75,823500.0,26.0047,26.1246,26.0047,26.0422,823500.0
2013-06-10 11:00:00,34.75,34.86,34.6,34.62,824000.0,26.0422,26.1246,25.9297,25.9447,824000.0
2013-06-10 11:30:00,34.62,34.76,34.55,34.71,849500.0,25.9447,26.0496,25.8923,26.0122,849500.0
2013-06-10 12:00:00,34.71,34.86,34.71,34.86,609400.0,26.0122,26.1246,26.0122,26.1246,609400.0
2013-06-10 12:30:00,34.86,34.94,34.72,34.72,1104800.0,26.1246,26.1845,26.0197,26.0197,1104800.0
2013-06-10 13:00:00,34.73,34.78,34.66,34.67,430300.0,26.0272,26.0646,25.9747,25.9822,430300.0
2013-06-10 13:30:00,34.68,34.78,34.63,34.78,597100.0,25.9897,26.0646,25.9522,26.0646,597100.0
2013-06-10 14:00:00,34.78,34.8,34.69,34.77,538900.0,26.0646,26.0796,25.9972,26.0571,538900.0
2013-06-10 14:30:00,34.77,34.87,34.69,34.74,792400.0,26.0571,26.1321,25.9972,26.0347,792400.0
2013-06-10 15:00:00,34.75,34.75,34.59,34.63,1137200.0,26.0422,26.0422,25.9222,25.9522,1137200.0
2013-06-10 15:30:00,34.63,34.76,34.62,34.72,1663400.0,25.9522,26.0496,25.9447,26.0197,1663400.0
2013-06-11 09:30:00,34.37,34.37,34.04,34.29,2080900.0,25.7574,25.7574,25.5101,25.6974,2080900.0
2013-06-11 10:00:00,34.29,34.36,34.14,34.25,1007800.0,25.6974,25.7499,25.585,25.6674,1007800.0
2013-06-11 10:30:00,34.25,34.31,34.18,34.2,696300.0,25.6674,25.7124,25.615,25.63,696300.0
2013-06-11 11:00:00,34.2,34.37,34.2,34.32,875200.0,25.63,25.7574,25.63,25.7199,875200.0
2013-06-11 11:30:00,34.32,34.43,34.3,34.35,701500.0,25.7199,25.8023,25.7049,25.7424,701500.0
2013-06-11 12:00:00,34.35,34.49,34.25,34.29,732600.0,25.7424,25.8473,25.6674,25.6974,732600.0
2013-06-11 12:30:00,34.3,34.33,34.24,34.27,359100.0,25.7049,25.7274,25.6599,25.6824,359100.0
2013-06-11 13:00:00,34.27,34.38,34.24,34.27,582500.0,25.6824,25.7649,25.6599,25.6824,582500.0
2013-06-11 13:30:00,34.27,34.3,34.13,34.13,843500.0,25.6824,25.7049,25.5775,25.5775,843500.0
2013-06-11 14:00:00,34.12,34.13,33.9,34.05,1089700.0,25.57,25.5775,25.4051,25.5176,1089700.0
2013-06-11 14:30:00,34.06,34.07,33.59,33.89,1826300.0,25.5251,25.5325,25.1728,25.3977,1826300.0
2013-06-11 15:00:00,33.89,34.03,33.85,33.99,1801800.0,25.3977,25.5026,25.3677,25.4726,1801800.0
2013-06-11 15:30:00,34.0,34.01,33.83,33.93,3157000.0,25.4801,25.4876,25.3527,25.4276,3157000.0
2013-06-12 09:30:00,34.28,34.46,34.14,34.2,1516400.0,25.6899,25.8248,25.585,25.63,1516400.0
2013-06-12 10:00:00,34.19,34.2,33.88,34.16,1187400.0,25.6225,25.63,25.3902,25.6,1187400.0
2013-06-12 10:30:00,34.15,34.21,33.86,33.91,1269800.0,25.5925,25.6375,25.3752,25.4126,1269800.0
2013-06-12 11:00:00,33.91,33.98,33.8,33.92,752700.0,25.4126,25.4651,25.3302,25.4201,752700.0
2013-06-12 11:30:00,33.91,34.01,33.66,33.73,804900.0,25.4126,25.4876,25.2253,25.2777,804900.0
2013-06-12 12:00:00,33.73,33.85,33.65,33.66,705200.0,25.2777,25.3677,25.2178,25.2253,705200.0
2013-06-12 12:30:00,33.65,33.68,33.48,33.66,684400.0,25.2178,25.2403,25.0904,25.2253,684400.0
2013-06-12 13:00:00,33.67,33.72,33.43,33.53,746300.0,25.2328,25.2703,25.0529,25.1279,746300.0
2013-06-12 13:30:00,33.54,33.69,33.53,33.63,667600.0,25.1354,25.2478,25.1279,25.2028,667600.0
2013-06-12 14:00:00,33.63,33.73,33.51,33.52,1056600.0,25.2028,25.2777,25.1129,25.1204,1056600.0
2013-06-12 14:30:00,33.52,33.55,33.42,33.48,647700.0,25.1204,25.1429,25.0454,25.0904,647700.0
2013-06-12 15:00:00,33.48,33.48,33.24,33.35,1279400.0,25.0904,25.0904,24.9105,24.993,1279400.0
2013-06-12 15:30:00,33.35,33.5,33.3,33.45,1679900.0,24.993,25.1054,24.9555,25.0679,1679900.0
2013-06-13 09:30:00,33.34,33.55,33.22,33.3,1071500.0,24.9855,25.1429,24.8955,24.9555,1071500.0
2013-06-13 10:00:00,33.3,33.43,33.1,33.24,1316800.0,24.9555,25.0529,24.8056,24.9105,1316800.0
2013-06-13 10:30:00,33.24,33.61,33.24,33.49,1032300.0,24.9105,25.1878,24.9105,25.0979,1032300.0
2013-06-13 11:00:00,33.49,33.73,33.47,33.72,677300.0,25.0979,25.2777,25.0829,25.2703,677300.0
2013-06-13 11:30:00,33.71,33.73,33.56,33.62,504900.0,25.2628,25.2777,25.1503,25.1953,504900.0
2013-06-13 12:00:00,33.62,33.77,33.6,33.7,595400.0,25.1953,25.3077,25.1803,25.2553,595400.0
2013-06-13 12:30:00,33.7,33.97,33.67,33.94,989200.0,25.2553,25.4576,25.2328,25.4351,989200.0
2013-06-13 13:00:00,33.94,33.97,33.85,33.97,459500.0,25.4351,25.4576,25.3677,25.4576,459500.0
2013-06-13 13:30:00,33.97,34.08,33.94,34.01,630300.0,25.4576,25.54,25.4351,25.4876,630300.0
2013-06-13 14:00:00,34.0,34.2,34.0,34.03,562000.0,25.4801,25.63,25.4801,25.5026,562000.0
2013-06-13 14:30:00,34.04,34.1,33.97,34.1,661700.0,25.5101,25.555,25.4576,25.555,661700.0
2013-06-13 15:00:00,34.1,34.26,34.04,34.25,935600.0,25.555,25.6749,25.5101,25.6674,935600.0
2013-06-13 15:30:00,34.26,34.51,34.18,34.5,3469000.0,25.6749,25.8623,25.615,25.8548,3469000.0
2013-06-14 09:30:00,34.46,34.58,34.4,34.49,966600.0,25.8248,25.9148,25.7799,25.8473,966600.0
2013-06-14 10:00:00,34.5,34.62,34.42,34.43,806700.0,25.8548,25.9447,25.7948,25.8023,806700.0
2013-06-14 10:30:00,34.42,34.5,34.32,34.36,899300.0,25.7948,25.8548,25.7199,25.7499,899300.0
2013-06-14 11:00:00,34.36,34.36,34.12,34.16,621900.0,25.7499,25.7499,25.57,25.6,621900.0
2013-06-14 11:30:00,34.16,34.36,34.15,34.32,640600.0,25.6,25.7499,25.5925,25.7199,640600.0
2013-06-14 12:00:00,34.32,34.4,34.22,34.36,522400.0,25.7199,25.7799,25.645,25.7499,522400.0
2013-06-14 12:30:00,34.35,34.38,34.2,34.23,303300.0,25.7424,25.7649,25.63,25.6525,303300.0
2013-06-14 13:00:00,34.23,34.26,34.11,34.17,570700.0,25.6525,25.6749,25.5625,25.6075,570700.0
2013-06-14 13:30:00,34.16,34.22,34.09,34.21,410300.0,25.6,25.645,25.5475,25.6375,410300.0
2013-06-14 14:00:00,34.2,34.41,34.16,34.39,925100.0,25.63,25.7873,25.6,25.7724,925100.0
2013-06-14 14:30:00,34.39,34.48,34.29,34.32,596400.0,25.7724,25.8398,25.6974,25.7199,596400.0
2013-06-14 15:00:00,34.32,34.41,34.3,34.3,574100.0,25.7199,25.7873,25.7049,25.7049,574100.0
2013-06-14 15:30:00,34.31,34.36,34.25,34.3,1436400.0,25.7124,25.7499,25.6674,25.7049,1436400.0
2013-06-17 09:30:00,34.5,34.56,34.23,34.24,1060200.0,25.8548,25.8998,25.6525,25.6599,1060200.0
2013-06-17 10:00:00,34.24,34.51,34.23,34.44,905300.0,25.6599,25.8623,25.6525,25.8098,905300.0
2013-06-17 10:30:00,34.45,34.48,34.29,34.48,640700.0,25.8173,25.8398,25.6974,25.8398,640700.0
2013-06-17 11:00:00,34.48,34.51,34.32,34.4,713700.0,25.8398,25.8623,25.7199,25.7799,713700.0
2013-06-17 11:30:00,34.4,34.4,34.26,34.26,406200.0,25.7799,25.7799,25.6749,25.6749,406200.0
2013-06-17 12:00:00,34.26,34.3,34.22,34.23,202500.0,25.6749,25.7049,25.645,25.6525,202500.0
2013-06-17 12:30:00,34.24,34.35,34.23,34.25,275000.0,25.6599,25.7424,25.6525,25.6674,275000.0
2013-06-17 13:00:00,34.25,34.33,34.16,34.33,440300.0,25.6674,25.7274,25.6,25.7274,440300.0
2013-06-17 13:30:00,34.32,34.37,34.21,34.21,508300.0,25.7199,25.7574,25.6375,25.6375,508300.0
2013-06-17 14:00:00,34.21,34.23,33.95,33.99,623300.0,25.6375,25.6525,25.4426,25.4726,623300.0
2013-06-17 14:30:00,33.99,34.04,33.65,33.73,961400.0,25.4726,25.5101,25.2178,25.2777,961400.0
2013-06-17 15:00:00,33.73,33.76,33.6,33.65,1042300.0,25.2777,25.3002,25.1803,25.2178,1042300.0
2013-06-17 15:30:00,33.65,33.78,33.62,33.72,1760400.0,25.2178,25.3152,25.1953,25.2703,1760400.0
2013-06-18 09:30:00,33.78,33.89,33.44,33.49,1252900.0,25.3152,25.3977,25.0604,25.0979,1252900.0
2013-06-18 10:00:00,33.5,33.74,33.45,33.73,730700.0,25.1054,25.2852,25.0679,25.2777,730700.0
2013-06-18 10:30:00,33.73,33.95,33.7,33.85,908100.0,25.2777,25.4426,25.2553,25.3677,908100.0
2013-06-18 11:00:00,33.86,33.94,33.84,33.9,604000.0,25.3752,25.4351,25.3602,25.4051,604000.0
2013-06-18 11:30:00,33.9,33.93,33.75,33.75,471200.0,25.4051,25.4276,25.2927,25.2927,471200.0
2013-06-18 12:00:00,33.75,33.8,33.63,33.79,360200.0,25.2927,25.3302,25.2028,25.3227,360200.0
2013-06-18 12:30:00,33.79,33.92,33.77,33.92,317100.0,25.3227,25.4201,25.3077,25.4201,317100.0
2013-06-18 13:00:00,33.92,33.94,33.75,33.78,278900.0,25.4201,25.4351,25.2927,25.3152,278900.0
2013-06-18 13:30:00,33.78,33.81,33.7,33.8,405900.0,25.3152,25.3377,25.2553,25.3302,405900.0
2013-06-18 14:00:00,33.81,34.0,33.76,33.99,914100.0,25.3377,25.4801,25.3002,25.4726,914100.0
2013-06-18 14:30:00,33.99,34.06,33.94,34.01,377300.0,25.4726,25.5251,25.4351,25.4876,377300.0
2013-06-18 15:00:00,34.01,34.05,33.92,34.05,475400.0,25.4876,25.5176,25.4201,25.5176,475400.0
2013-06-18 15:30:00,34.05,34.05,33.96,34.01,1748400.0,25.5176,25.5176,25.4501,25.4876,1748400.0
2013-06-19 09:30:00,34.02,34.14,33.96,34.06,392500.0,25.4951,25.585,25.4501,25.5251,392500.0
2013-06-19 10:00:00,34.07,34.25,34.06,34.17,397000.0,25.5325,25.6674,25.5251,25.6075,397000.0
2013-06-19 10:30:00,34.16,34.23,34.11,34.16,278400.0,25.6,25.6525,25.5625,25.6,278400.0
2013-06-19 11:00:00,34.16,34.18,33.97,34.0,300900.0,25.6,25.615,25.4576,25.4801,300900.0
2013-06-19 11:30:00,33.99,34.03,33.93,33.96,234600.0,25.4726,25.5026,25.4276,25.4501,234600.0
2013-06-19 12:00:00,33.95,34.02,33.95,34.02,182100.0,25.4426,25.4951,25.4426,25.4951,182100.0
2013-06-19 12:30:00,34.03,34.04,33.96,33.97,290500.0,25.5026,25.5101,25.4501,25.4576,290500.0
2013-06-19 13:00:00,33.97,34.0,33.95,33.98,297800.0,25.4576,25.4801,25.4426,25.4651,297800.0
2013-06-19 13:30:00,33.98,33.99,33.94,33.99,217000.0,25.4651,25.4726,25.4351,25.4726,217000.0
2013-06-19 14:00:00,33.99,34.04,33.8,33.97,674500.0,25.4726,25.5101,25.3302,25.4576,674500.0
2013-06-19 14:30:00,33.98,34.14,33.73,33.76,1563900.0,25.4651,25.585,25.2777,25.3002,1563900.0
2013-06-19 15:00:00,33.77,33.95,33.7,33.92,1240400.0,25.3077,25.4426,25.2553,25.4201,1240400.0
2013-06-19 15:30:00,33.93,33.96,33.65,33.65,1788500.0,25.4276,25.4501,25.2178,25.2178,1788500.0
2013-06-20 09:30:00,33.41,33.41,32.63,32.79,3313600.0,25.0379,25.0379,24.4534,24.5733,3313600.0
2013-06-20 10:00:00,32.83,32.98,32.55,32.59,2821700.0,24.6033,24.7157,24.3934,24.4234,2821700.0
2013-06-20 10:30:00,32.58,32.59,32.28,32.53,3902500.0,24.4159,24.4234,24.1911,24.3785,3902500.0
2013-06-20 11:00:00,32.53,32.54,32.32,32.4,1832700.0,24.3785,24.3859,24.2211,24.281,1832700.0
2013-06-20 11:30:00,32.4,32.54,32.37,32.5,846500.0,24.281,24.3859,24.2585,24.356,846500.0
2013-06-20 12:00:00,32.51,32.74,32.51,32.62,1121100.0,24.3635,24.5358,24.3635,24.4459,1121100.0
2013-06-20 12:30:00,32.62,32.72,32.58,32.61,492000.0,24.4459,24.5208,24.4159,24.4384,492000.0
2013-06-20 13:00:00,32.62,32.63,32.48,32.6,951700.0,24.4459,24.4534,24.341,24.4309,951700.0
2013-06-20 13:30:00,32.59,32.83,32.59,32.81,1004900.0,24.4234,24.6033,24.4234,24.5883,1004900.0
2013-06-20 14:00:00,32.8,32.85,32.61,32.61,1640300.0,24.5808,24.6183,24.4384,24.4384,1640300.0
2013-06-20 14:30:00,32.61,32.67,32.44,32.45,2515400.0,24.4384,24.4834,24.311,24.3185,2515400.0
2013-06-20 15:00:00,32.45,32.69,32.43,32.61,1468600.0,24.3185,24.4984,24.3035,24.4384,1468600.0
2013-06-20 15:30:00,32.6,32.7,32.44,32.59,3318800.0,24.4309,24.5059,24.311,24.4234,3318800.0
2013-06-21 09:30:00,32.96,32.97,32.4,32.44,2003800.0,24.7007,24.7082,24.281,24.311,2003800.0
2013-06-21 10:00:00,32.45,32.61,32.38,32.42,785600.0,24.3185,24.4384,24.266,24.296,785600.0
2013-06-21 10:30:00,32.43,32.45,32.05,32.28,1324300.0,24.3035,24.3185,24.0187,24.1911,1324300.0
2013-06-21 11:00:00,32.29,32.31,31.9,31.94,1427300.0,24.1986,24.2136,23.9063,23.9363,1427300.0
2013-06-21 11:30:00,31.94,32.08,31.74,32.01,1713100.0,23.9363,24.0412,23.7864,23.9888,1713100.0
2013-06-21 12:00:00,32.02,32.17,32.01,32.02,871200.0,23.9962,24.1087,23.9888,23.9962,871200.0
2013-06-21 12:30:00,32.02,32.27,31.97,32.24,786300.0,23.9962,24.1836,23.9588,24.1611,786300.0
2013-06-21 13:00:00,32.25,32.28,32.14,32.25,1216200.0,24.1686,24.1911,24.0862,24.1686,1216200.0
2013-06-21 13:30:00,32.26,32.34,32.12,32.16,802600.0,24.1761,24.2361,24.0712,24.1012,802600.0
2013-06-21 14:00:00,32.16,32.24,32.06,32.22,616500.0,24.1012,24.1611,24.0262,24.1461,616500.0
2013-06-21 14:30:00,32.22,32.28,32.16,32.25,744500.0,24.1461,24.1911,24.1012,24.1686,744500.0
2013-06-21 15:00:00,32.26,32.38,32.2,32.38,1017600.0,24.1761,24.266,24.1311,24.266,1017600.0
2013-06-21 15:30:00,32.38,32.46,32.19,32.21,2278500.0,24.266,24.326,24.1236,24.1386,2278500.0
2013-06-24 09:30:00,31.75,31.84,31.26,31.49,1871400.0,23.7939,23.8614,23.4267,23.5991,1871400.0
2013-06-24 10:00:00,31.48,31.48,31.16,31.25,1863600.0,23.5916,23.5916,23.3518,23.4192,1863600.0
2013-06-24 10:30:00,31.24,31.33,31.18,31.29,1522300.0,23.4117,23.4792,23.3667,23.4492,1522300.0
2013-06-24 11:00:00,31.28,31.34,31.13,31.21,1912400.0,23.4417,23.4866,23.3293,23.3892,1912400.0
2013-06-24 11:30:00,31.21,31.44,31.21,31.4,1842200.0,23.3892,23.5616,23.3892,23.5316,1842200.0
2013-06-24 12:00:00,31.39,31.53,31.3,31.51,1785800.0,23.5241,23.629,23.4567,23.614,1785800.0
2013-06-24 12:30:00,31.52,31.54,31.37,31.41,982500.0,23.6215,23.6365,23.5091,23.5391,982500.0
2013-06-24 13:00:00,31.42,31.6,31.38,31.48,729400.0,23.5466,23.6815,23.5166,23.5916,729400.0
2013-06-24 13:30:00,31.49,31.56,31.42,31.53,863200.0,23.5991,23.6515,23.5466,23.629,863200.0
2013-06-24 14:00:00,31.54,31.79,31.49,31.77,1146800.0,23.6365,23.8239,23.5991,23.8089,1146800.0
2013-06-24 14:30:00,31.76,31.82,31.55,31.6,1012000.0,23.8014,23.8464,23.644,23.6815,1012000.0
2013-06-24 15:00:00,31.6,31.72,31.52,31.55,899100.0,23.6815,23.7714,23.6215,23.644,899100.0
2013-06-24 15:30:00,31.55,31.63,31.41,31.41,1724800.0,23.644,23.704,23.5391,23.5391,1724800.0
2013-06-25 09:30:00,31.75,32.0,31.7,31.92,988600.0,23.7939,23.9813,23.7564,23.9213,988600.0
2013-06-25 10:00:00,31.9,31.93,31.54,31.63,985100.0,23.9063,23.9288,23.6365,23.704,985100.0
2013-06-25 10:30:00,31.63,31.86,31.63,31.82,1205300.0,23.704,23.8763,23.704,23.8464,1205300.0
2013-06-25 11:00:00,31.81,31.84,31.75,31.78,440700.0,23.8389,23.8614,23.7939,23.8164,440700.0
2013-06-25 11:30:00,31.77,31.93,31.76,31.86,375400.0,23.8089,23.9288,23.8014,23.8763,375400.0
2013-06-25 12:00:00,31.87,31.91,31.75,31.76,316400.0,23.8838,23.9138,23.7939,23.8014,316400.0
2013-06-25 12:30:00,31.77,31.83,31.76,31.8,577700.0,23.8089,23.8539,23.8014,23.8314,577700.0
2013-06-25 13:00:00,31.8,31.85,31.75,31.8,281600.0,23.8314,23.8688,23.7939,23.8314,281600.0
2013-06-25 13:30:00,31.79,31.94,31.77,31.86,575900.0,23.8239,23.9363,23.8089,23.8763,575900.0
2013-06-25 14:00:00,31.86,31.89,31.77,31.79,388200.0,23.8763,23.8988,23.8089,23.8239,388200.0
2013-06-25 14:30:00,31.79,31.94,31.78,31.91,573300.0,23.8239,23.9363,23.8164,23.9138,573300.0
2013-06-25 15:00:00,31.92,32.0,31.89,32.0,470500.0,23.9213,23.9813,23.8988,23.9813,470500.0
2013-06-25 15:30:00,32.0,32.02,31.82,31.82,1172600.0,23.9813,23.9962,23.8464,23.8464,1172600.0
2013-06-26 09:30:00,32.18,32.3,32.03,32.25,1648100.0,24.1162,24.2061,24.0037,24.1686,1648100.0
2013-06-26 10:00:00,32.25,32.27,32.09,32.15,681100.0,24.1686,24.1836,24.0487,24.0937,681100.0
2013-06-26 10:30:00,32.14,32.21,32.11,32.2,620400.0,24.0862,24.1386,24.0637,24.1311,620400.0
2013-06-26 11:00:00,32.19,32.22,32.03,32.06,665100.0,24.1236,24.1461,24.0037,24.0262,665100.0
2013-06-26 11:30:00,32.05,32.13,32.05,32.1,587900.0,24.0187,24.0787,24.0187,24.0562,587900.0
2013-06-26 12:00:00,32.1,32.19,32.09,32.17,350900.0,24.0562,24.1236,24.0487,24.1087,350900.0
2013-06-26 12:30:00,32.16,32.21,32.15,32.19,320300.0,24.1012,24.1386,24.0937,24.1236,320300.0
2013-06-26 13:00:00,32.18,32.32,32.18,32.32,646600.0,24.1162,24.2211,24.1162,24.2211,646600.0
2013-06-26 13:30:00,32.32,32.36,32.17,32.34,465500.0,24.2211,24.2511,24.1087,24.2361,465500.0
2013-06-26 14:00:00,32.34,32.38,32.31,32.38,408500.0,24.2361,24.266,24.2136,24.266,408500.0
2013-06-26 14:30:00,32.38,32.45,32.34,32.36,496700.0,24.266,24.3185,24.2361,24.2511,496700.0
2013-06-26 15:00:00,32.36,32.7,32.36,32.62,1317700.0,24.2511,24.5059,24.2511,24.4459,1317700.0
2013-06-26 15:30:00,32.62,32.66,32.53,32.54,1433200.0,24.4459,24.4759,24.3785,24.3859,1433200.0
2013-06-27 09:30:00,32.92,33.43,32.78,33.43,2131300.0,24.6707,25.0529,24.5658,25.0529,2131300.0
2013-06-27 10:00:00,33.42,33.5,33.26,33.34,1865800.0,25.0454,25.1054,24.9255,24.9855,1865800.0
2013-06-27 10:30:00,33.35,33.43,33.25,33.26,748100.0,24.993,25.0529,24.918,24.9255,748100.0
2013-06-27 11:00:00,33.26,33.31,33.2,33.26,428400.0,24.9255,24.963,24.8806,24.9255,428400.0
2013-06-27 11:30:00,33.26,33.34,33.25,33.28,491800.0,24.9255,24.9855,24.918,24.9405,491800.0
2013-06-27 12:00:00,33.28,33.29,33.19,33.21,457200.0,24.9405,24.948,24.8731,24.8881,457200.0
2013-06-27 12:30:00,33.2,33.32,33.17,33.27,649100.0,24.8806,24.9705,24.8581,24.933,649100.0
2013-06-27 13:00:00,33.26,33.35,33.25,33.34,386100.0,24.9255,24.993,24.918,24.9855,386100.0
2013-06-27 13:30:00,33.34,33.38,33.2,33.2,454800.0,24.9855,25.0155,24.8806,24.8806,454800.0
2013-06-27 14:00:00,33.2,33.26,33.1,33.19,564600.0,24.8806,24.9255,24.8056,24.8731,564600.0
2013-06-27 14:30:00,33.19,33.29,33.17,33.22,535300.0,24.8731,24.948,24.8581,24.8955,535300.0
2013-06-27 15:00:00,33.22,33.23,33.14,33.19,394200.0,24.8955,24.903,24.8356,24.8731,394200.0
2013-06-27 15:30:00,33.19,33.19,33.07,33.09,1196200.0,24.8731,24.8731,24.7831,24.7981,1196200.0
2013-06-28 09:30:00,33.02,33.21,32.8,32.91,853300.0,24.7457,24.8881,24.5808,24.6632,853300.0
2013-06-28 10:00:00,32.91,33.05,32.9,33.02,558900.0,24.6632,24.7681,24.6557,24.7457,558900.0
2013-06-28 10:30:00,33.02,33.04,32.89,33.02,537200.0,24.7457,24.7607,24.6482,24.7457,537200.0
2013-06-28 11:00:00,33.02,33.28,33.01,33.14,630100.0,24.7457,24.9405,24.7382,24.8356,630100.0
2013-06-28 11:30:00,33.14,33.3,33.14,33.26,528100.0,24.8356,24.9555,24.8356,24.9255,528100.0
2013-06-28 12:00:00,33.26,33.29,33.15,33.19,1346500.0,24.9255,24.948,24.8431,24.8731,1346500.0
2013-06-28 12:30:00,33.2,33.4,33.18,33.36,419200.0,24.8806,25.0304,24.8656,25.0005,419200.0
2013-06-28 13:00:00,33.35,33.49,33.33,33.34,752100.0,24.993,25.0979,24.978,24.9855,752100.0
2013-06-28 13:30:00,33.34,33.47,33.34,33.41,583100.0,24.9855,25.0829,24.9855,25.0379,583100.0
2013-06-28 14:00:00,33.42,33.53,33.42,33.51,838200.0,25.0454,25.1279,25.0454,25.1129,838200.0
2013-06-28 14:30:00,33.51,33.72,33.51,33.7,1424200.0,25.1129,25.2703,25.1129,25.2553,1424200.0
2013-06-28 15:00:00,33.7,33.7,33.55,33.55,955100.0,25.2553,25.2553,25.1429,25.1429,955100.0
2013-06-28 15:30:00,33.56,33.63,33.35,33.35,2221700.0,25.1503,25.2028,24.993,24.993,2221700.0
2013-07-01 09:30:00,33.52,33.74,33.41,33.54,587800.0,25.1204,25.2852,25.0379,25.1354,587800.0
2013-07-01 10:00:00,33.52,33.7,33.5,33.57,733300.0,25.1204,25.2553,25.1054,25.1578,733300.0
2013-07-01 10:30:00,33.57,33.62,33.51,33.55,618300.0,25.1578,25.1953,25.1129,25.1429,618300.0
2013-07-01 11:00:00,33.55,33.75,33.52,33.69,625300.0,25.1429,25.2927,25.1204,25.2478,625300.0
2013-07-01 11:30:00,33.69,33.7,33.65,33.69,500400.0,25.2478,25.2553,25.2178,25.2478,500400.0
2013-07-01 12:00:00,33.69,33.93,33.69,33.89,988500.0,25.2478,25.4276,25.2478,25.3977,988500.0
2013-07-01 12:30:00,33.89,34.05,33.88,33.96,639000.0,25.3977,25.5176,25.3902,25.4501,639000.0
2013-07-01 13:00:00,33.97,34.02,33.96,34.0,430400.0,25.4576,25.4951,25.4501,25.4801,430400.0
2013-07-01 13:30:00,34.0,34.02,33.96,33.98,436800.0,25.4801,25.4951,25.4501,25.4651,436800.0
2013-07-01 14:00:00,33.98,34.09,33.91,33.94,685400.0,25.4651,25.5475,25.4126,25.4351,685400.0
2013-07-01 14:30:00,33.94,34.11,33.93,34.11,605000.0,25.4351,25.5625,25.4276,25.5625,605000.0
2013-07-01 15:00:00,34.11,34.19,34.05,34.05,1008500.0,25.5625,25.6225,25.5176,25.5176,1008500.0
2013-07-01 15:30:00,34.05,34.05,33.89,34.0,1843600.0,25.5176,25.5176,25.3977,25.4801,1843600.0
2013-07-02 09:30:00,34.04,34.46,34.04,34.38,1577300.0,25.5101,25.8248,25.5101,25.7649,1577300.0
2013-07-02 10:00:00,34.39,34.94,34.38,34.57,3333500.0,25.7724,26.1845,25.7649,25.9073,3333500.0
2013-07-02 10:30:00,34.56,34.62,34.38,34.39,1051400.0,25.8998,25.9447,25.7649,25.7724,1051400.0
2013-07-02 11:00:00,34.39,34.4,34.04,34.14,1154800.0,25.7724,25.7799,25.5101,25.585,1154800.0
2013-07-02 11:30:00,34.15,34.29,34.08,34.18,546700.0,25.5925,25.6974,25.54,25.615,546700.0
2013-07-02 12:00:00,34.19,34.22,33.94,34.02,643700.0,25.6225,25.645,25.4351,25.4951,643700.0
2013-07-02 12:30:00,34.01,34.15,33.85,33.92,855300.0,25.4876,25.5925,25.3677,25.4201,855300.0
2013-07-02 13:00:00,33.93,34.18,33.86,34.16,610300.0,25.4276,25.615,25.3752,25.6,610300.0
2013-07-02 13:30:00,34.16,34.26,34.07,34.22,905700.0,25.6,25.6749,25.5325,25.645,905700.0
2013-07-02 14:00:00,34.22,34.22,33.93,34.04,838800.0,25.645,25.645,25.4276,25.5101,838800.0
2013-07-02 14:30:00,34.03,34.08,33.82,34.07,731400.0,25.5026,25.54,25.3452,25.5325,731400.0
2013-07-02 15:00:00,34.07,34.19,34.02,34.11,956100.0,25.5325,25.6225,25.4951,25.5625,956100.0
2013-07-02 15:30:00,34.1,34.15,34.0,34.1,1057000.0,25.555,25.5925,25.4801,25.555,1057000.0
2013-07-03 09:30:00,33.94,34.13,33.76,34.07,1060600.0,25.4351,25.5775,25.3002,25.5325,1060600.0
2013-07-03 10:00:00,34.07,34.18,33.96,34.17,802500.0,25.5325,25.615,25.4501,25.6075,802500.0
2013-07-03 10:30:00,34.18,34.19,33.94,34.01,472900.0,25.615,25.6225,25.4351,25.4876,472900.0
2013-07-03 11:00:00,34.0,34.09,33.97,34.09,393500.0,25.4801,25.5475,25.4576,25.5475,393500.0
2013-07-03 11:30:00,34.09,34.32,34.08,34.32,740500.0,25.5475,25.7199,25.54,25.7199,740500.0
2013-07-03 12:00:00,34.32,34.4,34.26,34.26,518600.0,25.7199,25.7799,25.6749,25.6749,518600.0
2013-07-03 12:30:00,34.26,34.27,34.12,34.15,1169800.0,25.6749,25.6824,25.57,25.5925,1169800.0
2013-07-05 09:30:00,34.3,34.67,34.3,34.53,1319300.0,25.7049,25.9822,25.7049,25.8773,1319300.0
2013-07-05 10:00:00,34.53,34.57,34.24,34.3,676500.0,25.8773,25.9073,25.6599,25.7049,676500.0
2013-07-05 10:30:00,34.3,34.55,34.25,34.52,659800.0,25.7049,25.8923,25.6674,25.8698,659800.0
2013-07-05 11:00:00,34.52,34.59,34.48,34.53,416200.0,25.8698,25.9222,25.8398,25.8773,416200.0
2013-07-05 11:30:00,34.53,34.59,34.4,34.59,276900.0,25.8773,25.9222,25.7799,25.9222,276900.0
2013-07-05 12:00:00,34.59,34.66,34.58,34.64,298800.0,25.9222,25.9747,25.9148,25.9597,298800.0
2013-07-05 12:30:00,34.65,34.67,34.58,34.67,281700.0,25.9672,25.9822,25.9148,25.9822,281700.0
2013-07-05 13:00:00,34.66,34.71,34.6,34.6,271900.0,25.9747,26.0122,25.9297,25.9297,271900.0
2013-07-05 13:30:00,34.61,34.66,34.58,34.63,211700.0,25.9372,25.9747,25.9148,25.9522,211700.0
2013-07-05 14:00:00,34.63,34.76,34.61,34.75,390600.0,25.9522,26.0496,25.9372,26.0422,390600.0
2013-07-05 14:30:00,34.75,34.83,34.67,34.7,465800.0,26.0422,26.1021,25.9822,26.0047,465800.0
2013-07-05 15:00:00,34.69,34.72,34.5,34.56,351100.0,25.9972,26.0197,25.8548,25.8998,351100.0
2013-07-05 15:30:00,34.56,34.68,34.55,34.66,988700.0,25.8998,25.9897,25.8923,25.9747,988700.0
2013-07-08 09:30:00,34.78,34.91,34.69,34.89,888400.0,26.0646,26.1621,25.9972,26.1471,888400.0
2013-07-08 10:00:00,34.89,34.95,34.82,34.86,739500.0,26.1471,26.192,26.0946,26.1246,739500.0
2013-07-08 10:30:00,34.86,34.96,34.86,34.94,441000.0,26.1246,26.1995,26.1246,26.1845,441000.0
2013-07-08 11:00:00,34.94,35.02,34.87,34.91,992000.0,26.1845,26.2445,26.1321,26.1621,992000.0
2013-07-08 11:30:00,34.92,34.92,34.79,34.87,492500.0,26.1696,26.1696,26.0721,26.1321,492500.0
2013-07-08 12:00:00,34.87,34.89,34.78,34.78,249200.0,26.1321,26.1471,26.0646,26.0646,249200.0
2013-07-08 12:30:00,34.78,34.83,34.7,34.72,572000.0,26.0646,26.1021,26.0047,26.0197,572000.0
2013-07-08 13:00:00,34.73,34.75,34.67,34.71,470600.0,26.0272,26.0422,25.9822,26.0122,470600.0
2013-07-08 13:30:00,34.71,34.8,34.7,34.74,427700.0,26.0122,26.0796,26.0047,26.0347,427700.0
2013-07-08 14:00:00,34.73,34.79,34.64,34.65,439900.0,26.0272,26.0721,25.9597,25.9672,439900.0
2013-07-08 14:30:00,34.65,34.71,34.56,34.58,681200.0,25.9672,26.0122,25.8998,25.9148,681200.0
2013-07-08 15:00:00,34.58,34.61,34.54,34.59,697100.0,25.9148,25.9372,25.8848,25.9222,697100.0
2013-07-08 15:30:00,34.59,34.64,34.55,34.62,1199900.0,25.9222,25.9597,25.8923,25.9447,1199900.0
2013-07-09 09:30:00,34.9,35.0,34.72,34.97,653100.0,26.1546,26.2295,26.0197,26.207,653100.0
2013-07-09 10:00:00,34.96,35.02,34.78,34.78,697600.0,26.1995,26.2445,26.0646,26.0646,697600.0
2013-07-09 10:30:00,34.79,34.94,34.73,34.9,688900.0,26.0721,26.1845,26.0272,26.1546,688900.0
2013-07-09 11:00:00,34.89,35.15,34.89,35.14,670700.0,26.1471,26.3419,26.1471,26.3344,670700.0
2013-07-09 11:30:00,35.13,35.22,35.03,35.06,570600.0,26.3269,26.3944,26.252,26.2745,570600.0
2013-07-09 12:00:00,35.06,35.19,35.06,35.19,322700.0,26.2745,26.3719,26.2745,26.3719,322700.0
2013-07-09 12:30:00,35.18,35.25,35.18,35.24,284800.0,26.3644,26.4169,26.3644,26.4094,284800.0
2013-07-09 13:00:00,35.24,35.25,35.19,35.21,469200.0,26.4094,26.4169,26.3719,26.3869,469200.0
2013-07-09 13:30:00,35.2,35.25,35.17,35.22,396300.0,26.3794,26.4169,26.3569,26.3944,396300.0
2013-07-09 14:00:00,35.23,35.25,35.16,35.19,382400.0,26.4019,26.4169,26.3494,26.3719,382400.0
2013-07-09 14:30:00,35.18,35.19,35.05,35.05,372800.0,26.3644,26.3719,26.267,26.267,372800.0
2013-07-09 15:00:00,35.05,35.12,35.04,35.07,401900.0,26.267,26.3194,26.2595,26.282,401900.0
2013-07-09 15:30:00,35.07,35.09,34.89,34.93,950300.0,26.282,26.297,26.1471,26.177,950300.0
2013-07-10 09:30:00,34.9,35.25,34.84,35.18,1230400.0,26.1546,26.4169,26.1096,26.3644,1230400.0
2013-07-10 10:00:00,35.19,35.25,34.99,35.11,818800.0,26.3719,26.4169,26.222,26.3119,818800.0
2013-07-10 10:30:00,35.11,35.18,34.99,35.08,601600.0,26.3119,26.3644,26.222,26.2895,601600.0
2013-07-10 11:00:00,35.07,35.19,35.03,35.18,634500.0,26.282,26.3719,26.252,26.3644,634500.0
2013-07-10 11:30:00,35.18,35.2,35.07,35.14,478000.0,26.3644,26.3794,26.282,26.3344,478000.0
2013-07-10 12:00:00,35.13,35.26,35.11,35.2,624000.0,26.3269,26.4244,26.3119,26.3794,624000.0
2013-07-10 12:30:00,35.2,35.28,35.2,35.25,459200.0,26.3794,26.4393,26.3794,26.4169,459200.0
2013-07-10 13:00:00,35.26,35.27,35.22,35.23,418300.0,26.4244,26.4318,26.3944,26.4019,418300.0
2013-07-10 13:30:00,35.23,35.25,35.1,35.15,515300.0,26.4019,26.4169,26.3044,26.3419,515300.0
2013-07-10 14:00:00,35.15,35.32,35.11,35.17,1168700.0,26.3419,26.4693,26.3119,26.3569,1168700.0
2013-07-10 14:30:00,35.17,35.24,35.1,35.19,798500.0,26.3569,26.4094,26.3044,26.3719,798500.0
2013-07-10 15:00:00,35.19,35.28,35.16,35.24,1087800.0,26.3719,26.4393,26.3494,26.4094,1087800.0
2013-07-10 15:30:00,35.24,35.34,35.22,35.34,1797700.0,26.4094,26.4843,26.3944,26.4843,1797700.0
2013-07-11 09:30:00,35.68,35.98,35.64,35.78,2280500.0,26.7391,26.9639,26.7091,26.814,2280500.0
2013-07-11 10:00:00,35.78,36.03,35.74,35.9,1541800.0,26.814,27.0014,26.7841,26.904,1541800.0
2013-07-11 10:30:00,35.9,35.91,35.76,35.87,547900.0,26.904,26.9115,26.7991,26.8815,547900.0
2013-07-11 11:00:00,35.87,35.94,35.82,35.92,684500.0,26.8815,26.934,26.844,26.919,684500.0
2013-07-11 11:30:00,35.92,35.95,35.82,35.95,363300.0,26.919,26.9414,26.844,26.9414,363300.0
2013-07-11 12:00:00,35.95,36.0,35.89,35.95,438800.0,26.9414,26.9789,26.8965,26.9414,438800.0
2013-07-11 12:30:00,35.94,35.98,35.91,35.94,372100.0,26.934,26.9639,26.9115,26.934,372100.0
2013-07-11 13:00:00,35.94,35.97,35.86,35.86,502700.0,26.934,26.9564,26.874,26.874,502700.0
2013-07-11 13:30:00,35.87,35.99,35.86,35.94,522600.0,26.8815,26.9714,26.874,26.934,522600.0
2013-07-11 14:00:00,35.94,36.07,35.93,36.02,780900.0,26.934,27.0314,26.9265,26.9939,780900.0
2013-07-11 14:30:00,36.02,36.15,36.01,36.14,650500.0,26.9939,27.0913,26.9864,27.0838,650500.0
2013-07-11 15:00:00,36.13,36.2,36.13,36.2,734200.0,27.0763,27.1288,27.0763,27.1288,734200.0
2013-07-11 15:30:00,36.19,36.2,36.1,36.14,1589400.0,27.1213,27.1288,27.0539,27.0838,1589400.0
2013-07-12 09:30:00,36.09,36.2,35.91,36.15,1484000.0,27.0464,27.1288,26.9115,27.0913,1484000.0
2013-07-12 10:00:00,36.15,36.26,36.11,36.26,644400.0,27.0913,27.1738,27.0614,27.1738,644400.0
2013-07-12 10:30:00,36.26,36.37,36.22,36.32,1094200.0,27.1738,27.2562,27.1438,27.2187,1094200.0
2013-07-12 11:00:00,36.32,36.54,36.31,36.53,1141200.0,27.2187,27.3836,27.2112,27.3761,1141200.0
2013-07-12 11:30:00,36.52,36.58,36.41,36.42,514600.0,27.3686,27.4136,27.2862,27.2937,514600.0
2013-07-12 12:00:00,36.42,36.44,36.31,36.31,246100.0,27.2937,27.3087,27.2112,27.2112,246100.0
2013-07-12 12:30:00,36.32,36.33,36.23,36.3,397500.0,27.2187,27.2262,27.1513,27.2037,397500.0
2013-07-12 13:00:00,36.3,36.31,36.15,36.15,451200.0,27.2037,27.2112,27.0913,27.0913,451200.0
2013-07-12 13:30:00,36.16,36.26,36.13,36.26,453800.0,27.0988,27.1738,27.0763,27.1738,453800.0
2013-07-12 14:00:00,36.27,36.28,36.2,36.23,301700.0,27.1813,27.1888,27.1288,27.1513,301700.0
2013-07-12 14:30:00,36.23,36.34,36.23,36.32,474500.0,27.1513,27.2337,27.1513,27.2187,474500.0
2013-07-12 15:00:00,36.32,36.35,36.27,36.35,471900.0,27.2187,27.2412,27.1813,27.2412,471900.0
2013-07-12 15:30:00,36.34,36.47,36.34,36.43,1456000.0,27.2337,27.3311,27.2337,27.3012,1456000.0
2013-07-15 09:30:00,36.6,36.72,36.4,36.41,712800.0,27.4286,27.5185,27.2787,27.2862,712800.0
2013-07-15 10:00:00,36.41,36.48,36.28,36.33,573500.0,27.2862,27.3386,27.1888,27.2262,573500.0
2013-07-15 10:30:00,36.34,36.5,36.32,36.43,426100.0,27.2337,27.3536,27.2187,27.3012,426100.0
2013-07-15 11:00:00,36.43,36.51,36.43,36.5,303500.0,27.3012,27.3611,27.3012,27.3536,303500.0
2013-07-15 11:30:00,36.51,36.55,36.42,36.49,395500.0,27.3611,27.3911,27.2937,27.3461,395500.0
2013-07-15 12:00:00,36.48,36.52,36.42,36.49,264400.0,27.3386,27.3686,27.2937,27.3461,264400.0
2013-07-15 12:30:00,36.49,36.52,36.4,36.43,275100.0,27.3461,27.3686,27.2787,27.3012,275100.0
2013-07-15 13:00:00,36.44,36.55,36.42,36.5,474200.0,27.3087,27.3911,27.2937,27.3536,474200.0
2013-07-15 13:30:00,36.5,36.57,36.48,36.56,645900.0,27.3536,27.4061,27.3386,27.3986,645900.0
2013-07-15 14:00:00,36.56,36.62,36.49,36.57,840400.0,27.3986,27.4436,27.3461,27.4061,840400.0
2013-07-15 14:30:00,36.57,36.71,36.55,36.7,883300.0,27.4061,27.511,27.3911,27.5035,883300.0
2013-07-15 15:00:00,36.7,36.72,36.5,36.51,941900.0,27.5035,27.5185,27.3536,27.3611,941900.0
2013-07-15 15:30:00,36.51,36.53,36.46,36.5,1549700.0,27.3611,27.3761,27.3236,27.3536,1549700.0
2013-07-16 09:30:00,36.88,36.95,36.37,36.44,3390000.0,27.6384,27.6909,27.2562,27.3087,3390000.0
2013-07-16 10:00:00,36.44,36.67,36.39,36.5,1815300.0,27.3087,27.481,27.2712,27.3536,1815300.0
2013-07-16 10:30:00,36.5,36.5,36.2,36.26,1208600.0,27.3536,27.3536,27.1288,27.1738,1208600.0
2013-07-16 11:00:00,36.26,36.27,36.0,36.07,762300.0,27.1738,27.1813,26.9789,27.0314,762300.0
2013-07-16 11:30:00,36.08,36.1,35.76,35.94,1034800.0,27.0389,27.0539,26.7991,26.934,1034800.0
2013-07-16 12:00:00,35.95,35.97,35.85,35.97,422000.0,26.9414,26.9564,26.8665,26.9564,422000.0
2013-07-16 12:30:00,35.97,35.98,35.85,35.96,469700.0,26.9564,26.9639,26.8665,26.9489,469700.0
2013-07-16 13:00:00,35.95,35.98,35.81,35.82,563100.0,26.9414,26.9639,26.8365,26.844,563100.0
2013-07-16 13:30:00,35.82,35.91,35.8,35.91,270900.0,26.844,26.9115,26.829,26.9115,270900.0
2013-07-16 14:00:00,35.92,36.06,35.91,35.98,605300.0,26.919,27.0239,26.9115,26.9639,605300.0
2013-07-16 14:30:00,35.97,36.26,35.96,36.19,1317800.0,26.9564,27.1738,26.9489,27.1213,1317800.0
2013-07-16 15:00:00,36.18,36.19,36.06,36.15,1103800.0,27.1138,27.1213,27.0239,27.0913,1103800.0
2013-07-16 15:30:00,36.15,36.22,36.13,36.17,2457500.0,27.0913,27.1438,27.0763,27.1063,2457500.0
2013-07-17 09:30:00,36.23,36.5,36.14,36.3,1296300.0,27.1513,27.3536,27.0838,27.2037,1296300.0
2013-07-17 10:00:00,36.3,36.41,36.08,36.41,1156000.0,27.2037,27.2862,27.0389,27.2862,1156000.0
2013-07-17 10:30:00,36.41,36.54,36.36,36.51,776600.0,27.2862,27.3836,27.2487,27.3611,776600.0
2013-07-17 11:00:00,36.51,36.54,36.4,36.45,681100.0,27.3611,27.3836,27.2787,27.3162,681100.0
2013-07-17 11:30:00,36.45,36.48,36.28,36.3,661000.0,27.3162,27.3386,27.1888,27.2037,661000.0
2013-07-17 12:00:00,36.3,36.46,36.3,36.33,390600.0,27.2037,27.3236,27.2037,27.2262,390600.0
2013-07-17 12:30:00,36.33,36.37,36.3,36.37,297500.0,27.2262,27.2562,27.2037,27.2562,297500.0
2013-07-17 13:00:00,36.37,36.56,36.36,36.43,707500.0,27.2562,27.3986,27.2487,27.3012,707500.0
2013-07-17 13:30:00,36.42,36.43,36.35,36.39,262800.0,27.2937,27.3012,27.2412,27.2712,262800.0
2013-07-17 14:00:00,36.38,36.5,36.38,36.45,1610200.0,27.2637,27.3536,27.2637,27.3162,1610200.0
2013-07-17 14:30:00,36.45,36.47,36.35,36.36,421500.0,27.3162,27.3311,27.2412,27.2487,421500.0
2013-07-17 15:00:00,36.36,36.4,36.31,36.31,500500.0,27.2487,27.2787,27.2112,27.2112,500500.0
2013-07-17 15:30:00,36.32,36.36,36.27,36.35,1374900.0,27.2187,27.2487,27.1813,27.2412,1374900.0
2013-07-18 09:30:00,36.5,36.55,36.33,36.49,1074200.0,27.3536,27.3911,27.2262,27.3461,1074200.0
2013-07-18 10:00:00,36.49,36.78,36.47,36.76,955000.0,27.3461,27.5635,27.3311,27.5485,955000.0
2013-07-18 10:30:00,36.76,36.85,36.65,36.82,1036700.0,27.5485,27.6159,27.466,27.5934,1036700.0
2013-07-18 11:00:00,36.82,36.9,36.8,36.89,714100.0,27.5934,27.6534,27.5785,27.6459,714100.0
2013-07-18 11:30:00,36.89,36.91,36.8,36.85,526700.0,27.6459,27.6609,27.5785,27.6159,526700.0
2013-07-18 12:00:00,36.86,36.9,36.82,36.82,491300.0,27.6234,27.6534,27.5934,27.5934,491300.0
2013-07-18 12:30:00,36.81,36.83,36.7,36.8,696600.0,27.5859,27.6009,27.5035,27.5785,696600.0
2013-07-18 13:00:00,36.81,36.86,36.79,36.82,399000.0,27.5859,27.6234,27.571,27.5934,399000.0
2013-07-18 13:30:00,36.82,36.84,36.78,36.8,428700.0,27.5934,27.6084,27.5635,27.5785,428700.0
2013-07-18 14:00:00,36.8,36.9,36.8,36.89,448600.0,27.5785,27.6534,27.5785,27.6459,448600.0
2013-07-18 14:30:00,36.89,36.99,36.87,36.87,660800.0,27.6459,27.7208,27.6309,27.6309,660800.0
2013-07-18 15:00:00,36.87,36.88,36.76,36.81,555700.0,27.6309,27.6384,27.5485,27.5859,555700.0
2013-07-18 15:30:00,36.82,36.85,36.78,36.81,1475300.0,27.5934,27.6159,27.5635,27.5859,1475300.0
2013-07-19 09:30:00,36.8,36.89,36.06,36.53,2025200.0,27.5785,27.6459,27.0239,27.3761,2025200.0
2013-07-19 10:00:00,36.54,36.74,36.52,36.71,1089000.0,27.3836,27.5335,27.3686,27.511,1089000.0
2013-07-19 10:30:00,36.7,36.72,36.61,36.68,759500.0,27.5035,27.5185,27.4361,27.4885,759500.0
2013-07-19 11:00:00,36.68,36.8,36.62,36.78,1009600.0,27.4885,27.5785,27.4436,27.5635,1009600.0
2013-07-19 11:30:00,36.79,36.8,36.58,36.59,671200.0,27.571,27.5785,27.4136,27.4211,671200.0
2013-07-19 12:00:00,36.59,36.71,36.59,36.67,667300.0,27.4211,27.511,27.4211,27.481,667300.0
2013-07-19 12:30:00,36.66,36.7,36.61,36.62,321400.0,27.4735,27.5035,27.4361,27.4436,321400.0
2013-07-19 13:00:00,36.63,36.66,36.61,36.64,353200.0,27.451,27.4735,27.4361,27.4585,353200.0
2013-07-19 13:30:00,36.64,36.64,36.56,36.59,323900.0,27.4585,27.4585,27.3986,27.4211,323900.0
2013-07-19 14:00:00,36.59,36.7,36.58,36.68,429800.0,27.4211,27.5035,27.4136,27.4885,429800.0
2013-07-19 14:30:00,36.68,36.68,36.52,36.56,784200.0,27.4885,27.4885,27.3686,27.3986,784200.0
2013-07-19 15:00:00,36.56,36.57,36.51,36.53,736500.0,27.3986,27.4061,27.3611,27.3761,736500.0
2013-07-19 15:30:00,36.54,36.66,36.53,36.63,1771400.0,27.3836,27.4735,27.3761,27.451,1771400.0
2013-07-22 09:30:00,36.62,36.99,36.61,36.78,1418100.0,27.4436,27.7208,27.4361,27.5635,1418100.0
2013-07-22 10:00:00,36.79,36.83,36.68,36.71,808700.0,27.571,27.6009,27.4885,27.511,808700.0
2013-07-22 10:30:00,36.72,36.81,36.59,36.8,805300.0,27.5185,27.5859,27.4211,27.5785,805300.0
2013-07-22 11:00:00,36.8,36.98,36.79,36.85,891400.0,27.5785,27.7133,27.571,27.6159,891400.0
2013-07-22 11:30:00,36.85,36.86,36.65,36.66,394000.0,27.6159,27.6234,27.466,27.4735,394000.0
2013-07-22 12:00:00,36.65,36.8,36.48,36.65,891500.0,27.466,27.5785,27.3386,27.466,891500.0
2013-07-22 12:30:00,36.65,36.71,36.6,36.68,350800.0,27.466,27.511,27.4286,27.4885,350800.0
2013-07-22 13:00:00,36.67,36.72,36.63,36.64,330900.0,27.481,27.5185,27.451,27.4585,330900.0
2013-07-22 13:30:00,36.64,36.73,36.63,36.73,481200.0,27.4585,27.526,27.451,27.526,481200.0
2013-07-22 14:00:00,36.73,36.82,36.72,36.8,675500.0,27.526,27.5934,27.5185,27.5785,675500.0
2013-07-22 14:30:00,36.81,36.82,36.74,36.77,1261600.0,27.5859,27.5934,27.5335,27.556,1261600.0
2013-07-22 15:00:00,36.77,36.79,36.75,36.77,406300.0,27.556,27.571,27.541,27.556,406300.0
2013-07-22 15:30:00,36.77,36.78,36.7,36.75,1079200.0,27.556,27.5635,27.5035,27.541,1079200.0
2013-07-23 09:30:00,36.89,36.95,36.81,36.86,827400.0,27.6459,27.6909,27.5859,27.6234,827400.0
2013-07-23 10:00:00,36.86,36.86,36.76,36.82,607300.0,27.6234,27.6234,27.5485,27.5934,607300.0
2013-07-23 10:30:00,36.82,36.84,36.68,36.69,609400.0,27.5934,27.6084,27.4885,27.496,609400.0
2013-07-23 11:00:00,36.69,36.71,36.52,36.65,759100.0,27.496,27.511,27.3686,27.466,759100.0
2013-07-23 11:30:00,36.65,36.71,36.59,36.67,781600.0,27.466,27.511,27.4211,27.481,781600.0
2013-07-23 12:00:00,36.67,36.73,36.65,36.73,397300.0,27.481,27.526,27.466,27.526,397300.0
2013-07-23 12:30:00,36.73,36.75,36.69,36.69,314200.0,27.526,27.541,27.496,27.496,314200.0
2013-07-23 13:00:00,36.69,36.71,36.65,36.66,346800.0,27.496,27.511,27.466,27.4735,346800.0
2013-07-23 13:30:00,36.67,36.81,36.66,36.73,415100.0,27.481,27.5859,27.4735,27.526,415100.0
2013-07-23 14:00:00,36.73,36.76,36.7,36.74,310500.0,27.526,27.5485,27.5035,27.5335,310500.0
2013-07-23 14:30:00,36.73,36.78,36.68,36.72,902100.0,27.526,27.5635,27.4885,27.5185,902100.0
2013-07-23 15:00:00,36.72,36.74,36.69,36.71,440300.0,27.5185,27.5335,27.496,27.511,440300.0
2013-07-23 15:30:00,36.7,36.74,36.55,36.61,1637500.0,27.5035,27.5335,27.3911,27.4361,1637500.0
2013-07-24 09:30:00,37.1,37.44,36.87,37.25,2632700.0,27.8033,28.0581,27.6309,27.9157,2632700.0
2013-07-24 10:00:00,37.25,37.4,37.09,37.3,1615900.0,27.9157,28.0281,27.7958,27.9532,1615900.0
2013-07-24 10:30:00,37.3,37.35,37.21,37.23,1061500.0,27.9532,27.9906,27.8857,27.9007,1061500.0
2013-07-24 11:00:00,37.23,37.39,37.2,37.39,914400.0,27.9007,28.0206,27.8782,28.0206,914400.0
2013-07-24 11:30:00,37.38,37.45,37.36,37.41,661700.0,28.0131,28.0656,27.9981,28.0356,661700.0
2013-07-24 12:00:00,37.4,37.41,37.21,37.27,862300.0,28.0281,28.0356,27.8857,27.9307,862300.0
2013-07-24 12:30:00,37.27,37.28,37.2,37.2,531600.0,27.9307,27.9382,27.8782,27.8782,531600.0
2013-07-24 13:00:00,37.21,37.25,37.09,37.09,701300.0,27.8857,27.9157,27.7958,27.7958,701300.0
2013-07-24 13:30:00,37.09,37.1,36.94,36.98,828900.0,27.7958,27.8033,27.6834,27.7133,828900.0
2013-07-24 14:00:00,36.98,37.13,36.97,37.08,494000.0,27.7133,27.8258,27.7059,27.7883,494000.0
2013-07-24 14:30:00,37.08,37.24,37.06,37.21,816000.0,27.7883,27.9082,27.7733,27.8857,816000.0
2013-07-24 15:00:00,37.2,37.22,37.07,37.19,936000.0,27.8782,27.8932,27.7808,27.8707,936000.0
2013-07-24 15:30:00,37.19,37.21,37.07,37.15,1705300.0,27.8707,27.8857,27.7808,27.8407,1705300.0
2013-07-25 09:30:00,37.47,37.71,37.09,37.27,3031100.0,28.0806,28.2604,27.7958,27.9307,3031100.0
2013-07-25 10:00:00,37.28,37.32,36.8,36.82,2151400.0,27.9382,27.9681,27.5785,27.5934,2151400.0
2013-07-25 10:30:00,36.83,37.03,36.6,36.95,1976100.0,27.6009,27.7508,27.4286,27.6909,1976100.0
2013-07-25 11:00:00,36.95,36.97,36.59,36.63,804100.0,27.6909,27.7059,27.4211,27.451,804100.0
2013-07-25 11:30:00,36.63,36.76,36.51,36.68,725100.0,27.451,27.5485,27.3611,27.4885,725100.0
2013-07-25 12:00:00,36.68,36.94,36.64,36.83,774400.0,27.4885,27.6834,27.4585,27.6009,774400.0
2013-07-25 12:30:00,36.82,36.94,36.74,36.93,466100.0,27.5934,27.6834,27.5335,27.6759,466100.0
2013-07-25 13:00:00,36.94,36.95,36.74,36.83,510900.0,27.6834,27.6909,27.5335,27.6009,510900.0
2013-07-25 13:30:00,36.83,36.91,36.75,36.81,401400.0,27.6009,27.6609,27.541,27.5859,401400.0
2013-07-25 14:00:00,36.81,36.92,36.76,36.84,460300.0,27.5859,27.6684,27.5485,27.6084,460300.0
2013-07-25 14:30:00,36.84,36.92,36.8,36.88,610600.0,27.6084,27.6684,27.5785,27.6384,610600.0
2013-07-25 15:00:00,36.87,37.11,36.87,36.97,1442200.0,27.6309,27.8108,27.6309,27.7059,1442200.0
2013-07-25 15:30:00,36.96,37.09,36.93,37.08,2715900.0,27.6984,27.7958,27.6759,27.7883,2715900.0
2013-07-26 09:30:00,36.93,37.0,36.55,36.8,1736600.0,27.6759,27.7283,27.3911,27.5785,1736600.0
2013-07-26 10:00:00,36.8,36.91,36.75,36.8,1286100.0,27.5785,27.6609,27.541,27.5785,1286100.0
2013-07-26 10:30:00,36.8,36.9,36.46,36.62,1472700.0,27.5785,27.6534,27.3236,27.4436,1472700.0
2013-07-26 11:00:00,36.62,36.69,36.48,36.55,1285400.0,27.4436,27.496,27.3386,27.3911,1285400.0
2013-07-26 11:30:00,36.55,36.81,36.51,36.73,539600.0,27.3911,27.5859,27.3611,27.526,539600.0
2013-07-26 12:00:00,36.73,36.91,36.69,36.9,841000.0,27.526,27.6609,27.496,27.6534,841000.0
2013-07-26 12:30:00,36.91,36.95,36.79,36.81,591500.0,27.6609,27.6909,27.571,27.5859,591500.0
2013-07-26 13:00:00,36.8,36.84,36.74,36.76,516200.0,27.5785,27.6084,27.5335,27.5485,516200.0
2013-07-26 13:30:00,36.76,36.78,36.66,36.66,367500.0,27.5485,27.5635,27.4735,27.4735,367500.0
2013-07-26 14:00:00,36.66,36.68,36.55,36.56,440700.0,27.4735,27.4885,27.3911,27.3986,440700.0
2013-07-26 14:30:00,36.56,36.71,36.5,36.68,709600.0,27.3986,27.511,27.3536,27.4885,709600.0
2013-07-26 15:00:00,36.68,36.7,36.62,36.63,504400.0,27.4885,27.5035,27.4436,27.451,504400.0
2013-07-26 15:30:00,36.64,36.72,36.59,36.67,1783300.0,27.4585,27.5185,27.4211,27.481,1783300.0
2013-07-29 09:30:00,36.62,36.67,36.42,36.46,770300.0,27.4436,27.481,27.2937,27.3236,770300.0
2013-07-29 10:00:00,36.46,36.48,36.15,36.4,1093600.0,27.3236,27.3386,27.0913,27.2787,1093600.0
2013-07-29 10:30:00,36.4,36.5,36.28,36.5,591400.0,27.2787,27.3536,27.1888,27.3536,591400.0
2013-07-29 11:00:00,36.5,36.5,36.33,36.38,555700.0,27.3536,27.3536,27.2262,27.2637,555700.0
2013-07-29 11:30:00,36.39,36.49,36.38,36.45,458400.0,27.2712,27.3461,27.2637,27.3162,458400.0
2013-07-29 12:00:00,36.45,36.5,36.43,36.49,443000.0,27.3162,27.3536,27.3012,27.3461,443000.0
2013-07-29 12:30:00,36.49,36.54,36.46,36.47,440500.0,27.3461,27.3836,27.3236,27.3311,440500.0
2013-07-29 13:00:00,36.48,36.48,36.34,36.35,360300.0,27.3386,27.3386,27.2337,27.2412,360300.0
2013-07-29 13:30:00,36.34,36.43,36.32,36.4,220600.0,27.2337,27.3012,27.2187,27.2787,220600.0
2013-07-29 14:00:00,36.4,36.5,36.39,36.47,341100.0,27.2787,27.3536,27.2712,27.3311,341100.0
2013-07-29 14:30:00,36.47,36.5,36.42,36.45,247800.0,27.3311,27.3536,27.2937,27.3162,247800.0
2013-07-29 15:00:00,36.45,36.5,36.44,36.5,311100.0,27.3162,27.3536,27.3087,27.3536,311100.0
2013-07-29 15:30:00,36.5,36.5,36.35,36.39,1289600.0,27.3536,27.3536,27.2412,27.2712,1289600.0
2013-07-30 09:30:00,36.53,36.71,36.32,36.41,1159300.0,27.3761,27.511,27.2187,27.2862,1159300.0
2013-07-30 10:00:00,36.42,36.54,36.42,36.52,732900.0,27.2937,27.3836,27.2937,27.3686,732900.0
2013-07-30 10:30:00,36.52,36.63,36.37,36.43,1994400.0,27.3686,27.451,27.2562,27.3012,1994400.0
2013-07-30 11:00:00,36.43,36.52,36.32,36.51,683500.0,27.3012,27.3686,27.2187,27.3611,683500.0
2013-07-30 11:30:00,36.5,36.68,36.5,36.66,921900.0,27.3536,27.4885,27.3536,27.4735,921900.0
2013-07-30 12:00:00,36.66,36.79,36.59,36.61,751300.0,27.4735,27.571,27.4211,27.4361,751300.0
2013-07-30 12:30:00,36.61,36.75,36.6,36.66,708300.0,27.4361,27.541,27.4286,27.4735,708300.0
2013-07-30 13:00:00,36.66,36.73,36.59,36.61,901600.0,27.4735,27.526,27.4211,27.4361,901600.0
2013-07-30 13:30:00,36.61,36.61,36.55,36.58,397700.0,27.4361,27.4361,27.3911,27.4136,397700.0
2013-07-30 14:00:00,36.58,36.62,36.52,36.56,486500.0,27.4136,27.4436,27.3686,27.3986,486500.0
2013-07-30 14:30:00,36.56,36.65,36.56,36.65,524400.0,27.3986,27.466,27.3986,27.466,524400.0
2013-07-30 15:00:00,36.64,36.67,36.58,36.59,666600.0,27.4585,27.481,27.4136,27.4211,666600.0
2013-07-30 15:30:00,36.59,36.6,36.5,36.5,1266800.0,27.4211,27.4286,27.3536,27.3536,1266800.0
2013-07-31 09:30:00,36.62,36.7,36.46,36.48,733700.0,27.4436,27.5035,27.3236,27.3386,733700.0
2013-07-31 10:00:00,36.49,36.72,36.43,36.63,643900.0,27.3461,27.5185,27.3012,27.451,643900.0
2013-07-31 10:30:00,36.62,36.69,36.55,36.61,621100.0,27.4436,27.496,27.3911,27.4361,621100.0
2013-07-31 11:00:00,36.61,36.7,36.56,36.6,641100.0,27.4361,27.5035,27.3986,27.4286,641100.0
2013-07-31 11:30:00,36.61,36.69,36.55,36.65,332600.0,27.4361,27.496,27.3911,27.466,332600.0
2013-07-31 12:00:00,36.66,36.67,36.59,36.61,419300.0,27.4735,27.481,27.4211,27.4361,419300.0
2013-07-31 12:30:00,36.61,36.63,36.52,36.52,324400.0,27.4361,27.451,27.3686,27.3686,324400.0
2013-07-31 13:00:00,36.51,36.53,36.45,36.48,433700.0,27.3611,27.3761,27.3162,27.3386,433700.0
2013-07-31 13:30:00,36.47,36.5,36.42,36.44,438900.0,27.3311,27.3536,27.2937,27.3087,438900.0
2013-07-31 14:00:00,36.45,36.5,36.25,36.46,970900.0,27.3162,27.3536,27.1663,27.3236,970900.0
2013-07-31 14:30:00,36.46,36.57,36.46,36.52,886500.0,27.3236,27.4061,27.3236,27.3686,886500.0
2013-07-31 15:00:00,36.53,36.56,35.67,35.75,4936300.0,27.3761,27.3986,26.7316,26.7916,4936300.0
2013-07-31 15:30:00,35.75,35.92,35.71,35.85,4344200.0,26.7916,26.919,26.7616,26.8665,4344200.0
2013-08-01 09:30:00,36.31,36.5,36.01,36.19,1967700.0,27.2112,27.3536,26.9864,27.1213,1967700.0
2013-08-01 10:00:00,36.19,36.68,36.06,36.65,2890300.0,27.1213,27.4885,27.0239,27.466,2890300.0
2013-08-01 10:30:00,36.65,36.86,36.55,36.56,1360100.0,27.466,27.6234,27.3911,27.3986,1360100.0
2013-08-01 11:00:00,36.56,36.57,36.48,36.51,619900.0,27.3986,27.4061,27.3386,27.3611,619900.0
2013-08-01 11:30:00,36.52,36.53,36.43,36.45,588600.0,27.3686,27.3761,27.3012,27.3162,588600.0
2013-08-01 12:00:00,36.45,36.54,36.45,36.52,351000.0,27.3162,27.3836,27.3162,27.3686,351000.0
2013-08-01 12:30:00,36.51,36.53,36.43,36.44,585900.0,27.3611,27.3761,27.3012,27.3087,585900.0
2013-08-01 13:00:00,36.44,36.52,36.43,36.49,464500.0,27.3087,27.3686,27.3012,27.3461,464500.0
2013-08-01 13:30:00,36.48,36.56,36.48,36.56,383900.0,27.3386,27.3986,27.3386,27.3986,383900.0
2013-08-01 14:00:00,36.56,36.56,36.47,36.51,1144800.0,27.3986,27.3986,27.3311,27.3611,1144800.0
2013-08-01 14:30:00,36.51,36.51,36.47,36.48,450800.0,27.3611,27.3611,27.3311,27.3386,450800.0
2013-08-01 15:00:00,36.48,36.49,36.45,36.47,545500.0,27.3386,27.3461,27.3162,27.3311,545500.0
2013-08-01 15:30:00,36.47,36.5,36.4,36.47,2553800.0,27.3311,27.3536,27.2787,27.3311,2553800.0
2013-08-02 09:30:00,36.44,36.95,36.34,36.94,1624000.0,27.3087,27.6909,27.2337,27.6834,1624000.0
2013-08-02 10:00:00,36.93,37.04,36.86,37.0,1227700.0,27.6759,27.7583,27.6234,27.7283,1227700.0
2013-08-02 10:30:00,36.99,37.0,36.82,36.87,782500.0,27.7208,27.7283,27.5934,27.6309,782500.0
2013-08-02 11:00:00,36.87,37.0,36.84,37.0,675000.0,27.6309,27.7283,27.6084,27.7283,675000.0
2013-08-02 11:30:00,37.0,37.05,36.98,36.98,597800.0,27.7283,27.7658,27.7133,27.7133,597800.0
2013-08-02 12:00:00,36.98,37.04,36.97,37.02,460000.0,27.7133,27.7583,27.7059,27.7433,460000.0
2013-08-02 12:30:00,37.02,37.12,37.0,37.11,817000.0,27.7433,27.8183,27.7283,27.8108,817000.0
2013-08-02 13:00:00,37.1,37.18,37.08,37.09,642500.0,27.8033,27.8632,27.7883,27.7958,642500.0
2013-08-02 13:30:00,37.08,37.18,37.07,37.15,467100.0,27.7883,27.8632,27.7808,27.8407,467100.0
2013-08-02 14:00:00,37.15,37.17,37.03,37.05,682600.0,27.8407,27.8557,27.7508,27.7658,682600.0
2013-08-02 14:30:00,37.06,37.11,37.0,37.01,727400.0,27.7733,27.8108,27.7283,27.7358,727400.0
2013-08-02 15:00:00,37.01,37.04,36.98,36.99,686400.0,27.7358,27.7583,27.7133,27.7208,686400.0
2013-08-02 15:30:00,36.99,37.0,36.88,36.95,1496400.0,27.7208,27.7283,27.6384,27.6909,1496400.0
2013-08-05 09:30:00,37.03,37.05,36.87,36.97,1033200.0,27.7508,27.7658,27.6309,27.7059,1033200.0
2013-08-05 10:00:00,36.96,37.02,36.75,36.88,715400.0,27.6984,27.7433,27.541,27.6384,715400.0
2013-08-05 10:30:00,36.88,36.98,36.86,36.94,571400.0,27.6384,27.7133,27.6234,27.6834,571400.0
2013-08-05 11:00:00,36.94,36.98,36.88,36.93,415600.0,27.6834,27.7133,27.6384,27.6759,415600.0
2013-08-05 11:30:00,36.93,36.94,36.84,36.88,339900.0,27.6759,27.6834,27.6084,27.6384,339900.0
2013-08-05 12:00:00,36.88,36.92,36.85,36.89,307100.0,27.6384,27.6684,27.6159,27.6459,307100.0
2013-08-05 12:30:00,36.88,36.89,36.82,36.82,410400.0,27.6384,27.6459,27.5934,27.5934,410400.0
2013-08-05 13:00:00,36.83,36.84,36.75,36.76,416600.0,27.6009,27.6084,27.541,27.5485,416600.0
2013-08-05 13:30:00,36.76,36.85,36.71,36.83,408200.0,27.5485,27.6159,27.511,27.6009,408200.0
2013-08-05 14:00:00,36.83,36.87,36.72,36.77,429100.0,27.6009,27.6309,27.5185,27.556,429100.0
2013-08-05 14:30:00,36.75,36.8,36.71,36.73,387700.0,27.541,27.5785,27.511,27.526,387700.0
2013-08-05 15:00:00,36.73,36.73,36.65,36.7,483900.0,27.526,27.526,27.466,27.5035,483900.0
2013-08-05 15:30:00,36.71,36.76,36.69,36.76,974300.0,27.511,27.5485,27.496,27.5485,974300.0
2013-08-06 09:30:00,36.42,36.49,36.08,36.13,2483300.0,27.2937,27.3461,27.0389,27.0763,2483300.0
2013-08-06 10:00:00,36.13,36.27,36.09,36.13,1036400.0,27.0763,27.1813,27.0464,27.0763,1036400.0
2013-08-06 10:30:00,36.13,36.13,36.0,36.03,765000.0,27.0763,27.0763,26.9789,27.0014,765000.0
2013-08-06 11:00:00,36.03,36.21,36.0,36.21,500300.0,27.0014,27.1363,26.9789,27.1363,500300.0
2013-08-06 11:30:00,36.21,36.22,36.12,36.15,664600.0,27.1363,27.1438,27.0688,27.0913,664600.0
2013-08-06 12:00:00,36.15,36.2,36.12,36.19,332900.0,27.0913,27.1288,27.0688,27.1213,332900.0
2013-08-06 12:30:00,36.2,36.2,36.1,36.14,551400.0,27.1288,27.1288,27.0539,27.0838,551400.0
2013-08-06 13:00:00,36.13,36.16,36.09,36.15,243400.0,27.0763,27.0988,27.0464,27.0913,243400.0
2013-08-06 13:30:00,36.15,36.15,36.08,36.09,248800.0,27.0913,27.0913,27.0389,27.0464,248800.0
2013-08-06 14:00:00,36.1,36.2,36.07,36.17,774200.0,27.0539,27.1288,27.0314,27.1063,774200.0
2013-08-06 14:30:00,36.17,36.18,36.04,36.1,690600.0,27.1063,27.1138,27.0089,27.0539,690600.0
2013-08-06 15:00:00,36.1,36.15,36.04,36.07,925700.0,27.0539,27.0913,27.0089,27.0314,925700.0
2013-08-06 15:30:00,36.08,36.12,35.96,35.97,2149100.0,27.0389,27.0688,26.9489,26.9564,2149100.0
2013-08-07 09:30:00,36.01,36.1,35.77,35.79,2713600.0,26.9864,27.0539,26.8066,26.8215,2713600.0
2013-08-07 10:00:00,35.79,35.91,35.7,35.72,1482000.0,26.8215,26.9115,26.7541,26.7691,1482000.0
2013-08-07 10:30:00,35.72,35.88,35.63,35.77,1282800.0,26.7691,26.889,26.7016,26.8066,1282800.0
2013-08-07 11:00:00,35.77,35.77,35.63,35.64,1288400.0,26.8066,26.8066,26.7016,26.7091,1288400.0
2013-08-07 11:30:00,35.64,35.68,35.49,35.55,755700.0,26.7091,26.7391,26.5967,26.6417,755700.0
2013-08-07 12:00:00,35.55,35.59,35.43,35.49,1039700.0,26.6417,26.6717,26.5518,26.5967,1039700.0
2013-08-07 12:30:00,35.49,35.71,35.48,35.65,731100.0,26.5967,26.7616,26.5892,26.7166,731100.0
2013-08-07 13:00:00,35.65,35.66,35.62,35.65,638600.0,26.7166,26.7241,26.6941,26.7166,638600.0
2013-08-07 13:30:00,35.65,35.66,35.53,35.55,432400.0,26.7166,26.7241,26.6267,26.6417,432400.0
2013-08-07 14:00:00,35.56,35.71,35.55,35.63,748800.0,26.6492,26.7616,26.6417,26.7016,748800.0
2013-08-07 14:30:00,35.63,35.64,35.49,35.58,1250700.0,26.7016,26.7091,26.5967,26.6642,1250700.0
2013-08-07 15:00:00,35.58,35.6,35.53,35.58,1593300.0,26.6642,26.6792,26.6267,26.6642,1593300.0
2013-08-07 15:30:00,35.58,35.58,35.47,35.48,2840100.0,26.6642,26.6642,26.5817,26.5892,2840100.0
2013-08-08 09:30:00,35.61,36.05,35.61,35.79,2663900.0,26.6866,27.0164,26.6866,26.8215,2663900.0
2013-08-08 10:00:00,35.8,35.84,35.69,35.69,1653800.0,26.829,26.859,26.7466,26.7466,1653800.0
2013-08-08 10:30:00,35.7,35.75,35.57,35.75,727100.0,26.7541,26.7916,26.6567,26.7916,727100.0
2013-08-08 11:00:00,35.75,35.85,35.7,35.84,711400.0,26.7916,26.8665,26.7541,26.859,711400.0
2013-08-08 11:30:00,35.85,35.86,35.81,35.84,512900.0,26.8665,26.874,26.8365,26.859,512900.0
2013-08-08 12:00:00,35.85,35.96,35.85,35.91,878500.0,26.8665,26.9489,26.8665,26.9115,878500.0
2013-08-08 12:30:00,35.91,35.94,35.88,35.89,418600.0,26.9115,26.934,26.889,26.8965,418600.0
2013-08-08 13:00:00,35.9,35.91,35.84,35.85,799000.0,26.904,26.9115,26.859,26.8665,799000.0
2013-08-08 13:30:00,35.86,35.96,35.85,35.96,474300.0,26.874,26.9489,26.8665,26.9489,474300.0
2013-08-08 14:00:00,35.97,36.03,35.89,35.98,1621600.0,26.9564,27.0014,26.8965,26.9639,1621600.0
2013-08-08 14:30:00,35.98,36.08,35.97,36.05,744600.0,26.9639,27.0389,26.9564,27.0164,744600.0
2013-08-08 15:00:00,36.05,36.11,36.02,36.04,706000.0,27.0164,27.0614,26.9939,27.0089,706000.0
2013-08-08 15:30:00,36.05,36.08,36.0,36.0,1405200.0,27.0164,27.0389,26.9789,26.9789,1405200.0
2013-08-09 09:30:00,35.96,36.27,35.89,36.13,779300.0,26.9489,27.1813,26.8965,27.0763,779300.0
2013-08-09 10:00:00,36.12,36.15,35.9,35.95,590100.0,27.0688,27.0913,26.904,26.9414,590100.0
2013-08-09 10:30:00,35.94,36.01,35.79,35.86,753600.0,26.934,26.9864,26.8215,26.874,753600.0
2013-08-09 11:00:00,35.87,35.87,35.7,35.75,657600.0,26.8815,26.8815,26.7541,26.7916,657600.0
2013-08-09 11:30:00,35.74,35.86,35.74,35.8,379300.0,26.7841,26.874,26.7841,26.829,379300.0
2013-08-09 12:00:00,35.8,35.95,35.8,35.95,370800.0,26.829,26.9414,26.829,26.9414,370800.0
2013-08-09 12:30:00,35.95,36.01,35.91,35.94,262900.0,26.9414,26.9864,26.9115,26.934,262900.0
2013-08-09 13:00:00,35.93,36.02,35.91,35.98,374300.0,26.9265,26.9939,26.9115,26.9639,374300.0
2013-08-09 13:30:00,35.99,36.08,35.98,36.02,235900.0,26.9714,27.0389,26.9639,26.9939,235900.0
2013-08-09 14:00:00,36.02,36.07,35.99,36.03,346900.0,26.9939,27.0314,26.9714,27.0014,346900.0
2013-08-09 14:30:00,36.03,36.14,36.01,36.13,662300.0,27.0014,27.0838,26.9864,27.0763,662300.0
2013-08-09 15:00:00,36.12,36.15,36.01,36.02,563900.0,27.0688,27.0913,26.9864,26.9939,563900.0
2013-08-09 15:30:00,36.02,36.08,35.99,36.01,1012500.0,26.9939,27.0389,26.9714,26.9864,1012500.0
2013-08-12 09:30:00,35.76,36.02,35.6,35.81,1665100.0,26.7991,26.9939,26.6792,26.8365,1665100.0
2013-08-12 10:00:00,35.8,36.0,35.8,35.96,793900.0,26.829,26.9789,26.829,26.9489,793900.0
2013-08-12 10:30:00,35.97,36.07,35.94,36.07,488400.0,26.9564,27.0314,26.934,27.0314,488400.0
2013-08-12 11:00:00,36.06,36.1,36.02,36.05,276700.0,27.0239,27.0539,26.9939,27.0164,276700.0
2013-08-12 11:30:00,36.05,36.09,35.85,35.87,551100.0,27.0164,27.0464,26.8665,26.8815,551100.0
2013-08-12 12:00:00,35.87,35.94,35.75,35.77,240100.0,26.8815,26.934,26.7916,26.8066,240100.0
2013-08-12 12:30:00,35.77,35.85,35.74,35.85,307000.0,26.8066,26.8665,26.7841,26.8665,307000.0
2013-08-12 13:00:00,35.85,35.95,35.85,35.95,410300.0,26.8665,26.9414,26.8665,26.9414,410300.0
2013-08-12 13:30:00,35.95,35.95,35.77,35.79,403700.0,26.9414,26.9414,26.8066,26.8215,403700.0
2013-08-12 14:00:00,35.79,35.88,35.78,35.83,458500.0,26.8215,26.889,26.814,26.8515,458500.0
2013-08-12 14:30:00,35.84,35.91,35.82,35.9,253500.0,26.859,26.9115,26.844,26.904,253500.0
2013-08-12 15:00:00,35.91,35.96,35.88,35.93,321700.0,26.9115,26.9489,26.889,26.9265,321700.0
2013-08-12 15:30:00,35.93,35.99,35.91,35.97,723200.0,26.9265,26.9714,26.9115,26.9564,723200.0
2013-08-13 09:30:00,36.21,36.21,35.74,35.87,1099400.0,27.1363,27.1363,26.7841,26.8815,1099400.0
2013-08-13 10:00:00,35.87,35.88,35.59,35.71,712200.0,26.8815,26.889,26.6717,26.7616,712200.0
2013-08-13 10:30:00,35.7,35.74,35.6,35.65,545400.0,26.7541,26.7841,26.6792,26.7166,545400.0
2013-08-13 11:00:00,35.64,35.69,35.59,35.65,615100.0,26.7091,26.7466,26.6717,26.7166,615100.0
2013-08-13 11:30:00,35.65,35.75,35.64,35.73,357900.0,26.7166,26.7916,26.7091,26.7766,357900.0
2013-08-13 12:00:00,35.73,35.85,35.7,35.83,284200.0,26.7766,26.8665,26.7541,26.8515,284200.0
2013-08-13 12:30:00,35.84,35.86,35.77,35.8,239300.0,26.859,26.874,26.8066,26.829,239300.0
2013-08-13 13:00:00,35.8,35.94,35.79,35.89,395800.0,26.829,26.934,26.8215,26.8965,395800.0
2013-08-13 13:30:00,35.88,36.0,35.88,35.95,510200.0,26.889,26.9789,26.889,26.9414,510200.0
2013-08-13 14:00:00,35.96,36.0,35.91,35.95,444100.0,26.9489,26.9789,26.9115,26.9414,444100.0
2013-08-13 14:30:00,35.95,35.96,35.88,35.91,361000.0,26.9414,26.9489,26.889,26.9115,361000.0
2013-08-13 15:00:00,35.91,35.97,35.89,35.89,356600.0,26.9115,26.9564,26.8965,26.8965,356600.0
2013-08-13 15:30:00,35.89,35.91,35.82,35.84,739500.0,26.8965,26.9115,26.844,26.859,739500.0
2013-08-14 09:30:00,35.84,36.01,35.67,35.73,572700.0,26.859,26.9864,26.7316,26.7766,572700.0
2013-08-14 10:00:00,35.72,35.73,35.51,35.54,1279300.0,26.7691,26.7766,26.6117,26.6342,1279300.0
2013-08-14 10:30:00,35.55,35.6,35.36,35.44,942000.0,26.6417,26.6792,26.4993,26.5592,942000.0
2013-08-14 11:00:00,35.44,35.5,35.38,35.49,895000.0,26.5592,26.6042,26.5143,26.5967,895000.0
2013-08-14 11:30:00,35.49,35.59,35.48,35.53,499100.0,26.5967,26.6717,26.5892,26.6267,499100.0
2013-08-14 12:00:00,35.53,35.58,35.5,35.57,353100.0,26.6267,26.6642,26.6042,26.6567,353100.0
2013-08-14 12:30:00,35.57,35.58,35.46,35.46,394600.0,26.6567,26.6642,26.5742,26.5742,394600.0
2013-08-14 13:00:00,35.47,35.5,35.36,35.39,630000.0,26.5817,26.6042,26.4993,26.5218,630000.0
2013-08-14 13:30:00,35.38,35.39,35.21,35.33,1119700.0,26.5143,26.5218,26.3869,26.4768,1119700.0
2013-08-14 14:00:00,35.32,35.5,35.32,35.5,578100.0,26.4693,26.6042,26.4693,26.6042,578100.0
2013-08-14 14:30:00,35.5,35.6,35.46,35.58,599700.0,26.6042,26.6792,26.5742,26.6642,599700.0
2013-08-14 15:00:00,35.58,35.68,35.54,35.61,553100.0,26.6642,26.7391,26.6342,26.6866,553100.0
2013-08-14 15:30:00,35.61,35.61,35.5,35.55,1612700.0,26.6866,26.6866,26.6042,26.6417,1612700.0
2013-08-15 09:30:00,35.17,35.22,34.57,34.58,2354900.0,26.3569,26.3944,25.9073,25.9148,2354900.0
2013-08-15 10:00:00,34.58,34.72,34.41,34.69,2920500.0,25.9148,26.0197,25.7873,25.9972,2920500.0
2013-08-15 10:30:00,34.69,34.84,34.52,34.59,1039800.0,25.9972,26.1096,25.8698,25.9222,1039800.0
2013-08-15 11:00:00,34.59,34.79,34.55,34.72,869900.0,25.9222,26.0721,25.8923,26.0197,869900.0
2013-08-15 11:30:00,34.72,34.76,34.63,34.73,882900.0,26.0197,26.0496,25.9522,26.0272,882900.0
2013-08-15 12:00:00,34.73,34.85,34.73,34.75,980800.0,26.0272,26.1171,26.0272,26.0422,980800.0
2013-08-15 12:30:00,34.76,34.78,34.64,34.65,604100.0,26.0496,26.0646,25.9597,25.9672,604100.0
2013-08-15 13:00:00,34.65,34.69,34.55,34.57,893600.0,25.9672,25.9972,25.8923,25.9073,893600.0
2013-08-15 13:30:00,34.56,34.74,34.56,34.66,529700.0,25.8998,26.0347,25.8998,25.9747,529700.0
2013-08-15 14:00:00,34.67,34.67,34.44,34.63,1317600.0,25.9822,25.9822,25.8098,25.9522,1317600.0
2013-08-15 14:30:00,34.63,34.7,34.58,34.59,768200.0,25.9522,26.0047,25.9148,25.9222,768200.0
2013-08-15 15:00:00,34.6,34.61,34.48,34.55,1037700.0,25.9297,25.9372,25.8398,25.8923,1037700.0
2013-08-15 15:30:00,34.55,34.66,34.52,34.56,2961300.0,25.8923,25.9747,25.8698,25.8998,2961300.0
2013-08-16 09:30:00,34.59,34.83,34.3,34.71,2133600.0,25.9222,26.1021,25.7049,26.0122,2133600.0
2013-08-16 10:00:00,34.71,34.91,34.54,34.87,1298300.0,26.0122,26.1621,25.8848,26.1321,1298300.0
2013-08-16 10:30:00,34.88,34.91,34.78,34.78,718500.0,26.1396,26.1621,26.0646,26.0646,718500.0
2013-08-16 11:00:00,34.79,34.83,34.64,34.65,685000.0,26.0721,26.1021,25.9597,25.9672,685000.0
2013-08-16 11:30:00,34.65,34.78,34.64,34.69,564800.0,25.9672,26.0646,25.9597,25.9972,564800.0
2013-08-16 12:00:00,34.7,34.78,34.61,34.61,477500.0,26.0047,26.0646,25.9372,25.9372,477500.0
2013-08-16 12:30:00,34.61,34.68,34.61,34.63,411500.0,25.9372,25.9897,25.9372,25.9522,411500.0
2013-08-16 13:00:00,34.64,34.65,34.48,34.48,798200.0,25.9597,25.9672,25.8398,25.8398,798200.0
2013-08-16 13:30:00,34.48,34.51,34.33,34.38,570900.0,25.8398,25.8623,25.7274,25.7649,570900.0
2013-08-16 14:00:00,34.38,34.42,34.23,34.26,845000.0,25.7649,25.7948,25.6525,25.6749,845000.0
2013-08-16 14:30:00,34.27,34.44,34.18,34.44,827600.0,25.6824,25.8098,25.615,25.8098,827600.0
2013-08-16 15:00:00,34.44,34.44,34.35,34.38,502100.0,25.8098,25.8098,25.7424,25.7649,502100.0
2013-08-16 15:30:00,34.38,34.48,34.37,34.38,1267900.0,25.7649,25.8398,25.7574,25.7649,1267900.0
2013-08-19 09:30:00,34.6,34.83,34.46,34.78,1277500.0,25.9297,26.1021,25.8248,26.0646,1277500.0
2013-08-19 10:00:00,34.78,34.83,34.61,34.63,762800.0,26.0646,26.1021,25.9372,25.9522,762800.0
2013-08-19 10:30:00,34.63,34.67,34.52,34.61,507500.0,25.9522,25.9822,25.8698,25.9372,507500.0
2013-08-19 11:00:00,34.61,34.71,34.6,34.67,530900.0,25.9372,26.0122,25.9297,25.9822,530900.0
2013-08-19 11:30:00,34.67,34.69,34.58,34.65,460400.0,25.9822,25.9972,25.9148,25.9672,460400.0
2013-08-19 12:00:00,34.64,34.64,34.55,34.6,333400.0,25.9597,25.9597,25.8923,25.9297,333400.0
2013-08-19 12:30:00,34.6,34.62,34.58,34.62,403400.0,25.9297,25.9447,25.9148,25.9447,403400.0
2013-08-19 13:00:00,34.61,34.64,34.59,34.61,500000.0,25.9372,25.9597,25.9222,25.9372,500000.0
2013-08-19 13:30:00,34.61,34.63,34.52,34.63,405700.0,25.9372,25.9522,25.8698,25.9522,405700.0
2013-08-19 14:00:00,34.63,34.66,34.6,34.65,471800.0,25.9522,25.9747,25.9297,25.9672,471800.0
2013-08-19 14:30:00,34.65,34.65,34.58,34.61,465600.0,25.9672,25.9672,25.9148,25.9372,465600.0
2013-08-19 15:00:00,34.6,34.61,34.45,34.49,770600.0,25.9297,25.9372,25.8173,25.8473,770600.0
2013-08-19 15:30:00,34.49,34.52,34.42,34.47,976000.0,25.8473,25.8698,25.7948,25.8323,976000.0
2013-08-20 09:30:00,34.59,34.61,34.05,34.1,1798800.0,25.9222,25.9372,25.5176,25.555,1798800.0
2013-08-20 10:00:00,34.09,34.24,34.05,34.21,944800.0,25.5475,25.6599,25.5176,25.6375,944800.0
2013-08-20 10:30:00,34.21,34.31,34.19,34.25,623600.0,25.6375,25.7124,25.6225,25.6674,623600.0
2013-08-20 11:00:00,34.25,34.3,34.2,34.26,505700.0,25.6674,25.7049,25.63,25.6749,505700.0
2013-08-20 11:30:00,34.25,34.59,34.25,34.59,796200.0,25.6674,25.9222,25.6674,25.9222,796200.0
2013-08-20 12:00:00,34.58,34.72,34.57,34.67,738800.0,25.9148,26.0197,25.9073,25.9822,738800.0
2013-08-20 12:30:00,34.68,34.68,34.6,34.64,496300.0,25.9897,25.9897,25.9297,25.9597,496300.0
2013-08-20 13:00:00,34.63,34.75,34.63,34.75,560100.0,25.9522,26.0422,25.9522,26.0422,560100.0
2013-08-20 13:30:00,34.74,34.77,34.68,34.68,510900.0,26.0347,26.0571,25.9897,25.9897,510900.0
2013-08-20 14:00:00,34.68,34.71,34.6,34.69,663200.0,25.9897,26.0122,25.9297,25.9972,663200.0
2013-08-20 14:30:00,34.69,34.76,34.6,34.73,428900.0,25.9972,26.0496,25.9297,26.0272,428900.0
2013-08-20 15:00:00,34.74,34.88,34.74,34.88,664500.0,26.0347,26.1396,26.0347,26.1396,664500.0
2013-08-20 15:30:00,34.88,34.91,34.82,34.82,2385900.0,26.1396,26.1621,26.0946,26.0946,2385900.0
2013-08-21 09:30:00,34.78,34.95,34.59,34.6,947200.0,26.0646,26.192,25.9222,25.9297,947200.0
2013-08-21 10:00:00,34.6,34.77,34.6,34.75,634000.0,25.9297,26.0571,25.9297,26.0422,634000.0
2013-08-21 10:30:00,34.75,34.93,34.69,34.89,585500.0,26.0422,26.177,25.9972,26.1471,585500.0
2013-08-21 11:00:00,34.89,34.89,34.66,34.66,512200.0,26.1471,26.1471,25.9747,25.9747,512200.0
2013-08-21 11:30:00,34.66,34.72,34.62,34.69,522100.0,25.9747,26.0197,25.9447,25.9972,522100.0
2013-08-21 12:00:00,34.7,34.7,34.58,34.6,270700.0,26.0047,26.0047,25.9148,25.9297,270700.0
2013-08-21 12:30:00,34.6,34.66,34.54,34.65,416500.0,25.9297,25.9747,25.8848,25.9672,416500.0
2013-08-21 13:00:00,34.66,34.72,34.59,34.61,353900.0,25.9747,26.0197,25.9222,25.9372,353900.0
2013-08-21 13:30:00,34.62,34.72,34.6,34.72,326300.0,25.9447,26.0197,25.9297,26.0197,326300.0
2013-08-21 14:00:00,34.72,34.72,34.39,34.59,1045100.0,26.0197,26.0197,25.7724,25.9222,1045100.0
2013-08-21 14:30:00,34.59,34.89,34.59,34.83,940700.0,25.9222,26.1471,25.9222,26.1021,940700.0
2013-08-21 15:00:00,34.83,34.84,34.71,34.73,929000.0,26.1021,26.1096,26.0122,26.0272,929000.0
2013-08-21 15:30:00,34.73,34.79,34.5,34.52,1282100.0,26.0272,26.0721,25.8548,25.8698,1282100.0
2013-08-22 09:30:00,34.66,35.01,34.65,34.86,1017800.0,25.9747,26.237,25.9672,26.1246,1017800.0
2013-08-22 10:00:00,34.85,35.0,34.79,34.97,762600.0,26.1171,26.2295,26.0721,26.207,762600.0
2013-08-22 10:30:00,34.97,35.03,34.92,34.94,1579900.0,26.207,26.252,26.1696,26.1845,1579900.0
2013-08-22 11:00:00,34.95,35.01,34.85,34.93,1417700.0,26.192,26.237,26.1171,26.177,1417700.0
2013-08-22 11:30:00,34.93,35.01,34.87,34.92,693200.0,26.177,26.237,26.1321,26.1696,693200.0
2013-08-22 12:00:00,34.92,34.97,34.9,34.92,353600.0,26.1696,26.207,26.1546,26.1696,353600.0
2013-08-22 12:30:00,34.91,35.0,34.9,34.95,282900.0,26.1621,26.2295,26.1546,26.192,282900.0
2013-08-22 13:00:00,34.95,35.01,34.93,34.99,261800.0,26.192,26.237,26.177,26.222,261800.0
2013-08-22 13:30:00,35.0,35.03,34.99,35.01,296300.0,26.2295,26.252,26.222,26.237,296300.0
2013-08-22 14:00:00,35.0,35.02,34.94,34.95,215000.0,26.2295,26.2445,26.1845,26.192,215000.0
2013-08-22 14:30:00,34.96,34.98,34.93,34.93,183000.0,26.1995,26.2145,26.177,26.177,183000.0
2013-08-22 15:00:00,34.93,34.98,34.91,34.97,266900.0,26.177,26.2145,26.1621,26.207,266900.0
2013-08-22 15:30:00,34.98,35.05,34.96,34.97,1632000.0,26.2145,26.267,26.1995,26.207,1632000.0
2013-08-23 09:30:00,35.14,35.22,35.05,35.06,1316500.0,26.3344,26.3944,26.267,26.2745,1316500.0
2013-08-23 10:00:00,35.05,35.06,34.86,34.97,765000.0,26.267,26.2745,26.1246,26.207,765000.0
2013-08-23 10:30:00,34.97,35.15,34.96,35.08,593800.0,26.207,26.3419,26.1995,26.2895,593800.0
2013-08-23 11:00:00,35.08,35.1,35.0,35.02,438000.0,26.2895,26.3044,26.2295,26.2445,438000.0
2013-08-23 11:30:00,35.02,35.07,34.99,35.0,300800.0,26.2445,26.282,26.222,26.2295,300800.0
2013-08-23 12:00:00,35.01,35.05,34.99,35.0,361500.0,26.237,26.267,26.222,26.2295,361500.0
2013-08-23 12:30:00,35.01,35.11,34.98,35.04,331500.0,26.237,26.3119,26.2145,26.2595,331500.0
2013-08-23 13:00:00,35.04,35.04,34.98,35.0,320500.0,26.2595,26.2595,26.2145,26.2295,320500.0
2013-08-23 13:30:00,35.0,35.07,35.0,35.01,322700.0,26.2295,26.282,26.2295,26.237,322700.0
2013-08-23 14:00:00,35.01,35.02,34.96,34.98,263700.0,26.237,26.2445,26.1995,26.2145,263700.0
2013-08-23 14:30:00,34.98,35.06,34.97,35.05,410500.0,26.2145,26.2745,26.207,26.267,410500.0
2013-08-23 15:00:00,35.05,35.08,35.04,35.07,653100.0,26.267,26.2895,26.2595,26.282,653100.0
2013-08-23 15:30:00,35.06,35.14,35.04,35.05,960400.0,26.2745,26.3344,26.2595,26.267,960400.0
2013-08-26 09:30:00,35.03,35.35,35.0,35.3,949500.0,26.252,26.4918,26.2295,26.4543,949500.0
2013-08-26 10:00:00,35.29,35.52,35.28,35.47,1220500.0,26.4468,26.6192,26.4393,26.5817,1220500.0
2013-08-26 10:30:00,35.48,35.5,35.3,35.37,676900.0,26.5892,26.6042,26.4543,26.5068,676900.0
2013-08-26 11:00:00,35.38,35.48,35.36,35.45,804800.0,26.5143,26.5892,26.4993,26.5667,804800.0
2013-08-26 11:30:00,35.46,35.49,35.29,35.29,449200.0,26.5742,26.5967,26.4468,26.4468,449200.0
2013-08-26 12:00:00,35.29,35.29,35.2,35.24,268000.0,26.4468,26.4468,26.3794,26.4094,268000.0
2013-08-26 12:30:00,35.25,35.27,35.21,35.26,215900.0,26.4169,26.4318,26.3869,26.4244,215900.0
2013-08-26 13:00:00,35.26,35.31,35.25,35.27,162600.0,26.4244,26.4618,26.4169,26.4318,162600.0
2013-08-26 13:30:00,35.27,35.28,35.15,35.22,303200.0,26.4318,26.4393,26.3419,26.3944,303200.0
2013-08-26 14:00:00,35.22,35.22,35.18,35.2,162900.0,26.3944,26.3944,26.3644,26.3794,162900.0
2013-08-26 14:30:00,35.21,35.21,35.12,35.14,386300.0,26.3869,26.3869,26.3194,26.3344,386300.0
2013-08-26 15:00:00,35.14,35.15,34.85,34.95,742400.0,26.3344,26.3419,26.1171,26.192,742400.0
2013-08-26 15:30:00,34.94,35.07,34.9,34.93,1520700.0,26.1845,26.282,26.1546,26.177,1520700.0
2013-08-27 09:30:00,34.42,34.61,34.22,34.49,1145700.0,25.7948,25.9372,25.645,25.8473,1145700.0
2013-08-27 10:00:00,34.48,34.58,34.2,34.23,757100.0,25.8398,25.9148,25.63,25.6525,757100.0
2013-08-27 10:30:00,34.23,34.42,34.16,34.25,1058200.0,25.6525,25.7948,25.6,25.6674,1058200.0
2013-08-27 11:00:00,34.25,34.26,34.13,34.24,508200.0,25.6674,25.6749,25.5775,25.6599,508200.0
2013-08-27 11:30:00,34.24,34.25,34.14,34.21,302700.0,25.6599,25.6674,25.585,25.6375,302700.0
2013-08-27 12:00:00,34.22,34.27,34.14,34.17,572600.0,25.645,25.6824,25.585,25.6075,572600.0
2013-08-27 12:30:00,34.16,34.21,34.05,34.08,591100.0,25.6,25.6375,25.5176,25.54,591100.0
2013-08-27 13:00:00,34.08,34.09,33.84,33.92,968000.0,25.54,25.5475,25.3602,25.4201,968000.0
2013-08-27 13:30:00,33.92,33.99,33.88,33.89,714300.0,25.4201,25.4726,25.3902,25.3977,714300.0
2013-08-27 14:00:00,33.88,33.89,33.62,33.71,1087200.0,25.3902,25.3977,25.1953,25.2628,1087200.0
2013-08-27 14:30:00,33.71,33.85,33.62,33.81,891400.0,25.2628,25.3677,25.1953,25.3377,891400.0
2013-08-27 15:00:00,33.81,33.86,33.67,33.71,918800.0,25.3377,25.3752,25.2328,25.2628,918800.0
2013-08-27 15:30:00,33.71,33.73,33.62,33.7,1883100.0,25.2628,25.2777,25.1953,25.2553,1883100.0
2013-08-28 09:30:00,33.57,33.91,33.5,33.75,988400.0,25.1578,25.4126,25.1054,25.2927,988400.0
2013-08-28 10:00:00,33.75,33.83,33.71,33.78,758100.0,25.2927,25.3527,25.2628,25.3152,758100.0
2013-08-28 10:30:00,33.77,33.92,33.76,33.79,655200.0,25.3077,25.4201,25.3002,25.3227,655200.0
2013-08-28 11:00:00,33.79,33.94,33.78,33.86,426600.0,25.3227,25.4351,25.3152,25.3752,426600.0
2013-08-28 11:30:00,33.86,33.93,33.85,33.91,568200.0,25.3752,25.4276,25.3677,25.4126,568200.0
2013-08-28 12:00:00,33.92,34.03,33.88,34.01,518100.0,25.4201,25.5026,25.3902,25.4876,518100.0
2013-08-28 12:30:00,34.01,34.11,33.98,34.09,611600.0,25.4876,25.5625,25.4651,25.5475,611600.0
2013-08-28 13:00:00,34.1,34.16,33.99,34.04,403100.0,25.555,25.6,25.4726,25.5101,403100.0
2013-08-28 13:30:00,34.05,34.06,33.96,34.04,722500.0,25.5176,25.5251,25.4501,25.5101,722500.0
2013-08-28 14:00:00,34.04,34.07,33.97,33.99,527200.0,25.5101,25.5325,25.4576,25.4726,527200.0
2013-08-28 14:30:00,34.0,34.0,33.9,33.94,654100.0,25.4801,25.4801,25.4051,25.4351,654100.0
2013-08-28 15:00:00,33.94,34.09,33.93,34.02,541900.0,25.4351,25.5475,25.4276,25.4951,541900.0
2013-08-28 15:30:00,34.03,34.08,33.91,33.93,992500.0,25.5026,25.54,25.4126,25.4276,992500.0
2013-08-29 09:30:00,33.84,34.17,33.81,34.16,1082900.0,25.3602,25.6075,25.3377,25.6,1082900.0
2013-08-29 10:00:00,34.16,34.31,34.12,34.26,982000.0,25.6,25.7124,25.57,25.6749,982000.0
2013-08-29 10:30:00,34.26,34.54,34.26,34.37,1018100.0,25.6749,25.8848,25.6749,25.7574,1018100.0
2013-08-29 11:00:00,34.37,34.62,34.37,34.55,712100.0,25.7574,25.9447,25.7574,25.8923,712100.0
2013-08-29 11:30:00,34.55,34.69,34.48,34.62,674200.0,25.8923,25.9972,25.8398,25.9447,674200.0
2013-08-29 12:00:00,34.62,34.63,34.43,34.53,749400.0,25.9447,25.9522,25.8023,25.8773,749400.0
2013-08-29 12:30:00,34.52,34.57,34.51,34.57,319600.0,25.8698,25.9073,25.8623,25.9073,319600.0
2013-08-29 13:00:00,34.56,34.6,34.5,34.54,379700.0,25.8998,25.9297,25.8548,25.8848,379700.0
2013-08-29 13:30:00,34.55,34.64,34.51,34.61,724500.0,25.8923,25.9597,25.8623,25.9372,724500.0
2013-08-29 14:00:00,34.6,34.63,34.55,34.58,636600.0,25.9297,25.9522,25.8923,25.9148,636600.0
2013-08-29 14:30:00,34.59,34.68,34.58,34.61,398200.0,25.9222,25.9897,25.9148,25.9372,398200.0
2013-08-29 15:00:00,34.61,34.62,34.49,34.49,741000.0,25.9372,25.9447,25.8473,25.8473,741000.0
2013-08-29 15:30:00,34.49,34.54,34.4,34.45,1302000.0,25.8473,25.8848,25.7799,25.8173,1302000.0
2013-08-30 09:30:00,34.48,34.54,34.25,34.41,719300.0,25.8398,25.8848,25.6674,25.7873,719300.0
2013-08-30 10:00:00,34.4,34.41,34.04,34.04,676600.0,25.7799,25.7873,25.5101,25.5101,676600.0
2013-08-30 10:30:00,34.03,34.15,34.01,34.09,540500.0,25.5026,25.5925,25.4876,25.5475,540500.0
2013-08-30 11:00:00,34.09,34.23,34.07,34.13,420900.0,25.5475,25.6525,25.5325,25.5775,420900.0
2013-08-30 11:30:00,34.12,34.26,34.12,34.2,522700.0,25.57,25.6749,25.57,25.63,522700.0
2013-08-30 12:00:00,34.2,34.27,34.17,34.22,245300.0,25.63,25.6824,25.6075,25.645,245300.0
2013-08-30 12:30:00,34.22,34.24,34.07,34.1,369400.0,25.645,25.6599,25.5325,25.555,369400.0
2013-08-30 13:00:00,34.1,34.17,33.9,34.11,620500.0,25.555,25.6075,25.4051,25.5625,620500.0
2013-08-30 13:30:00,34.11,34.16,33.96,33.96,263400.0,25.5625,25.6,25.4501,25.4501,263400.0
2013-08-30 14:00:00,33.97,34.05,33.95,33.97,260000.0,25.4576,25.5176,25.4426,25.4576,260000.0
2013-08-30 14:30:00,33.97,34.13,33.97,34.07,348000.0,25.4576,25.5775,25.4576,25.5325,348000.0
2013-08-30 15:00:00,34.06,34.13,34.02,34.13,449700.0,25.5251,25.5775,25.4951,25.5775,449700.0
2013-08-30 15:30:00,34.12,34.13,33.95,34.09,1554200.0,25.57,25.5775,25.4426,25.5475,1554200.0
2013-09-03 09:30:00,34.68,34.77,34.42,34.49,1208800.0,25.9897,26.0571,25.7948,25.8473,1208800.0
2013-09-03 10:00:00,34.49,34.51,34.27,34.33,880300.0,25.8473,25.8623,25.6824,25.7274,880300.0
2013-09-03 10:30:00,34.33,34.39,34.29,34.29,547200.0,25.7274,25.7724,25.6974,25.6974,547200.0
2013-09-03 11:00:00,34.29,34.41,34.2,34.21,905800.0,25.6974,25.7873,25.63,25.6375,905800.0
2013-09-03 11:30:00,34.21,34.25,34.05,34.13,904200.0,25.6375,25.6674,25.5176,25.5775,904200.0
2013-09-03 12:00:00,34.13,34.15,34.04,34.13,338500.0,25.5775,25.5925,25.5101,25.5775,338500.0
2013-09-03 12:30:00,34.13,34.14,33.99,34.01,424200.0,25.5775,25.585,25.4726,25.4876,424200.0
2013-09-03 13:00:00,34.0,34.07,33.96,34.07,511600.0,25.4801,25.5325,25.4501,25.5325,511600.0
2013-09-03 13:30:00,34.07,34.15,34.03,34.06,548400.0,25.5325,25.5925,25.5026,25.5251,548400.0
2013-09-03 14:00:00,34.07,34.14,34.0,34.06,641800.0,25.5325,25.585,25.4801,25.5251,641800.0
2013-09-03 14:30:00,34.05,34.08,33.99,34.05,595800.0,25.5176,25.54,25.4726,25.5176,595800.0
2013-09-03 15:00:00,34.05,34.19,34.03,34.09,925000.0,25.5176,25.6225,25.5026,25.5475,925000.0
2013-09-03 15:30:00,34.09,34.19,34.08,34.13,1516000.0,25.5475,25.6225,25.54,25.5775,1516000.0
2013-09-04 09:30:00,34.2,34.96,34.17,34.9,2004700.0,25.63,26.1995,25.6075,26.1546,2004700.0
2013-09-04 10:00:00,34.9,35.16,34.85,34.99,3492800.0,26.1546,26.3494,26.1171,26.222,3492800.0
2013-09-04 10:30:00,35.0,35.2,34.89,35.18,1502900.0,26.2295,26.3794,26.1471,26.3644,1502900.0
2013-09-04 11:00:00,35.17,35.19,34.97,35.12,1698400.0,26.3569,26.3719,26.207,26.3194,1698400.0
2013-09-04 11:30:00,35.11,35.27,35.06,35.26,1061700.0,26.3119,26.4318,26.2745,26.4244,1061700.0
2013-09-04 12:00:00,35.26,35.39,35.26,35.39,853000.0,26.4244,26.5218,26.4244,26.5218,853000.0
2013-09-04 12:30:00,35.39,35.47,35.35,35.38,966900.0,26.5218,26.5817,26.4918,26.5143,966900.0
2013-09-04 13:00:00,35.39,35.82,35.38,35.78,1600100.0,26.5218,26.844,26.5143,26.814,1600100.0
2013-09-04 13:30:00,35.78,35.82,35.49,35.54,1227100.0,26.814,26.844,26.5967,26.6342,1227100.0
2013-09-04 14:00:00,35.53,35.69,35.48,35.66,1200300.0,26.6267,26.7466,26.5892,26.7241,1200300.0
2013-09-04 14:30:00,35.67,35.76,35.62,35.72,958600.0,26.7316,26.7991,26.6941,26.7691,958600.0
2013-09-04 15:00:00,35.73,35.9,35.72,35.81,1852300.0,26.7766,26.904,26.7691,26.8365,1852300.0
2013-09-04 15:30:00,35.82,35.9,35.78,35.86,3197900.0,26.844,26.904,26.814,26.874,3197900.0
2013-09-05 09:30:00,36.01,36.34,35.87,36.12,2558000.0,26.9864,27.2337,26.8815,27.0688,2558000.0
2013-09-05 10:00:00,36.12,36.27,36.01,36.22,1566300.0,27.0688,27.1813,26.9864,27.1438,1566300.0
2013-09-05 10:30:00,36.23,36.4,36.12,36.32,1486400.0,27.1513,27.2787,27.0688,27.2187,1486400.0
2013-09-05 11:00:00,36.32,36.57,36.31,36.57,2021100.0,27.2187,27.4061,27.2112,27.4061,2021100.0
2013-09-05 11:30:00,36.56,36.79,36.54,36.61,1680000.0,27.3986,27.571,27.3836,27.4361,1680000.0
2013-09-05 12:00:00,36.61,36.62,36.44,36.48,610700.0,27.4361,27.4436,27.3087,27.3386,610700.0
2013-09-05 12:30:00,36.48,36.48,36.34,36.38,783900.0,27.3386,27.3386,27.2337,27.2637,783900.0
2013-09-05 13:00:00,36.38,36.46,36.36,36.41,501400.0,27.2637,27.3236,27.2487,27.2862,501400.0
2013-09-05 13:30:00,36.41,36.53,36.41,36.45,635600.0,27.2862,27.3761,27.2862,27.3162,635600.0
2013-09-05 14:00:00,36.44,36.45,36.36,36.38,683800.0,27.3087,27.3162,27.2487,27.2637,683800.0
2013-09-05 14:30:00,36.38,36.46,36.31,36.34,843900.0,27.2637,27.3236,27.2112,27.2337,843900.0
2013-09-05 15:00:00,36.34,36.41,36.29,36.4,1191000.0,27.2337,27.2862,27.1962,27.2787,1191000.0
2013-09-05 15:30:00,36.4,36.4,36.3,36.31,1698300.0,27.2787,27.2787,27.2037,27.2112,1698300.0
2013-09-06 09:30:00,36.3,36.44,35.69,35.9,2208800.0,27.2037,27.3087,26.7466,26.904,2208800.0
2013-09-06 10:00:00,35.9,36.15,35.61,36.08,1433800.0,26.904,27.0913,26.6866,27.0389,1433800.0
2013-09-06 10:30:00,36.08,36.3,36.04,36.22,1257200.0,27.0389,27.2037,27.0089,27.1438,1257200.0
2013-09-06 11:00:00,36.22,36.45,36.22,36.29,1018500.0,27.1438,27.3162,27.1438,27.1962,1018500.0
2013-09-06 11:30:00,36.29,36.34,36.16,36.22,749800.0,27.1962,27.2337,27.0988,27.1438,749800.0
2013-09-06 12:00:00,36.22,36.34,36.2,36.26,481500.0,27.1438,27.2337,27.1288,27.1738,481500.0
2013-09-06 12:30:00,36.25,36.42,36.22,36.37,841200.0,27.1663,27.2937,27.1438,27.2562,841200.0
2013-09-06 13:00:00,36.37,36.53,36.33,36.5,714800.0,27.2562,27.3761,27.2262,27.3536,714800.0
2013-09-06 13:30:00,36.49,36.62,36.46,36.57,688300.0,27.3461,27.4436,27.3236,27.4061,688300.0
2013-09-06 14:00:00,36.57,36.59,36.48,36.52,586300.0,27.4061,27.4211,27.3386,27.3686,586300.0
2013-09-06 14:30:00,36.53,36.56,36.44,36.45,698800.0,27.3761,27.3986,27.3087,27.3162,698800.0
2013-09-06 15:00:00,36.45,36.48,36.23,36.28,932400.0,27.3162,27.3386,27.1513,27.1888,932400.0
2013-09-06 15:30:00,36.28,36.29,36.13,36.16,1608800.0,27.1888,27.1962,27.0763,27.0988,1608800.0
2013-09-09 09:30:00,36.34,36.66,36.25,36.54,1015600.0,27.2337,27.4735,27.1663,27.3836,1015600.0
2013-09-09 10:00:00,36.55,36.67,36.4,36.4,1219500.0,27.3911,27.481,27.2787,27.2787,1219500.0
2013-09-09 10:30:00,36.4,36.55,36.38,36.41,780700.0,27.2787,27.3911,27.2637,27.2862,780700.0
2013-09-09 11:00:00,36.42,36.47,36.35,36.35,481100.0,27.2937,27.3311,27.2412,27.2412,481100.0
2013-09-09 11:30:00,36.36,36.5,36.35,36.43,481800.0,27.2487,27.3536,27.2412,27.3012,481800.0
2013-09-09 12:00:00,36.43,36.54,36.42,36.51,585800.0,27.3012,27.3836,27.2937,27.3611,585800.0
2013-09-09 12:30:00,36.5,36.53,36.46,36.49,385200.0,27.3536,27.3761,27.3236,27.3461,385200.0
2013-09-09 13:00:00,36.48,36.5,36.45,36.47,301800.0,27.3386,27.3536,27.3162,27.3311,301800.0
2013-09-09 13:30:00,36.47,36.6,36.47,36.58,488500.0,27.3311,27.4286,27.3311,27.4136,488500.0
2013-09-09 14:00:00,36.58,36.7,36.57,36.68,747300.0,27.4136,27.5035,27.4061,27.4885,747300.0
2013-09-09 14:30:00,36.68,36.7,36.58,36.6,594500.0,27.4885,27.5035,27.4136,27.4286,594500.0
2013-09-09 15:00:00,36.6,36.65,36.55,36.56,790300.0,27.4286,27.466,27.3911,27.3986,790300.0
2013-09-09 15:30:00,36.57,36.6,36.5,36.53,1724600.0,27.4061,27.4286,27.3536,27.3761,1724600.0
2013-09-10 09:30:00,36.94,37.1,36.72,37.0,1289000.0,27.6834,27.8033,27.5185,27.7283,1289000.0
2013-09-10 10:00:00,37.01,37.11,36.95,37.04,1088000.0,27.7358,27.8108,27.6909,27.7583,1088000.0
2013-09-10 10:30:00,37.04,37.27,36.97,37.17,1024600.0,27.7583,27.9307,27.7059,27.8557,1024600.0
2013-09-10 11:00:00,37.17,37.22,37.13,37.13,548900.0,27.8557,27.8932,27.8258,27.8258,548900.0
2013-09-10 11:30:00,37.13,37.13,36.97,37.01,852600.0,27.8258,27.8258,27.7059,27.7358,852600.0
2013-09-10 12:00:00,37.01,37.07,37.0,37.07,292100.0,27.7358,27.7808,27.7283,27.7808,292100.0
2013-09-10 12:30:00,37.06,37.17,37.0,37.15,435600.0,27.7733,27.8557,27.7283,27.8407,435600.0
2013-09-10 13:00:00,37.15,37.17,37.07,37.09,401800.0,27.8407,27.8557,27.7808,27.7958,401800.0
2013-09-10 13:30:00,37.09,37.15,37.07,37.09,486800.0,27.7958,27.8407,27.7808,27.7958,486800.0
2013-09-10 14:00:00,37.09,37.1,36.97,36.98,563900.0,27.7958,27.8033,27.7059,27.7133,563900.0
2013-09-10 14:30:00,36.99,37.13,36.98,37.13,442900.0,27.7208,27.8258,27.7133,27.8258,442900.0
2013-09-10 15:00:00,37.13,37.15,37.05,37.1,652200.0,27.8258,27.8407,27.7658,27.8033,652200.0
2013-09-10 15:30:00,37.1,37.13,36.98,36.99,1493500.0,27.8033,27.8258,27.7133,27.7208,1493500.0
2013-09-11 09:30:00,36.52,36.6,36.25,36.31,4527700.0,27.3686,27.4286,27.1663,27.2112,4527700.0
2013-09-11 10:00:00,36.31,36.41,36.16,36.17,2772100.0,27.2112,27.2862,27.0988,27.1063,2772100.0
2013-09-11 10:30:00,36.17,36.32,36.02,36.25,2417200.0,27.1063,27.2187,26.9939,27.1663,2417200.0
2013-09-11 11:00:00,36.26,36.44,36.25,36.4,1495400.0,27.1738,27.3087,27.1663,27.2787,1495400.0
2013-09-11 11:30:00,36.4,36.49,36.39,36.41,1074000.0,27.2787,27.3461,27.2712,27.2862,1074000.0
2013-09-11 12:00:00,36.41,36.43,36.31,36.39,734700.0,27.2862,27.3012,27.2112,27.2712,734700.0
2013-09-11 12:30:00,36.39,36.42,36.34,36.39,900000.0,27.2712,27.2937,27.2337,27.2712,900000.0
2013-09-11 13:00:00,36.4,36.43,36.37,36.39,824800.0,27.2787,27.3012,27.2562,27.2712,824800.0
2013-09-11 13:30:00,36.39,36.42,36.34,36.35,1056200.0,27.2712,27.2937,27.2337,27.2412,1056200.0
2013-09-11 14:00:00,36.34,36.35,36.28,36.33,680000.0,27.2337,27.2412,27.1888,27.2262,680000.0
2013-09-11 14:30:00,36.32,36.41,36.32,36.39,806500.0,27.2187,27.2862,27.2187,27.2712,806500.0
2013-09-11 15:00:00,36.39,36.47,36.28,36.29,1280700.0,27.2712,27.3311,27.1888,27.1962,1280700.0
2013-09-11 15:30:00,36.29,36.35,36.26,36.34,3439500.0,27.1962,27.2412,27.1738,27.2337,3439500.0
2013-09-12 09:30:00,36.37,36.39,36.0,36.14,1701000.0,27.2562,27.2712,26.9789,27.0838,1701000.0
2013-09-12 10:00:00,36.13,36.24,35.88,36.23,1478600.0,27.0763,27.1588,26.889,27.1513,1478600.0
2013-09-12 10:30:00,36.23,36.3,36.14,36.19,1228100.0,27.1513,27.2037,27.0838,27.1213,1228100.0
2013-09-12 11:00:00,36.19,36.27,36.04,36.13,772800.0,27.1213,27.1813,27.0089,27.0763,772800.0
2013-09-12 11:30:00,36.13,36.21,36.1,36.14,637900.0,27.0763,27.1363,27.0539,27.0838,637900.0
2013-09-12 12:00:00,36.15,36.2,36.04,36.11,733700.0,27.0913,27.1288,27.0089,27.0614,733700.0
2013-09-12 12:30:00,36.11,36.18,36.06,36.17,572300.0,27.0614,27.1138,27.0239,27.1063,572300.0
2013-09-12 13:00:00,36.17,36.34,36.16,36.29,569400.0,27.1063,27.2337,27.0988,27.1962,569400.0
2013-09-12 13:30:00,36.29,36.46,36.26,36.45,627600.0,27.1962,27.3236,27.1738,27.3162,627600.0
2013-09-12 14:00:00,36.45,36.56,36.44,36.48,1128800.0,27.3162,27.3986,27.3087,27.3386,1128800.0
2013-09-12 14:30:00,36.47,36.54,36.37,36.51,967900.0,27.3311,27.3836,27.2562,27.3611,967900.0
2013-09-12 15:00:00,36.52,36.55,36.27,36.4,1100200.0,27.3686,27.3911,27.1813,27.2787,1100200.0
2013-09-12 15:30:00,36.4,36.41,36.29,36.35,1904600.0,27.2787,27.2862,27.1962,27.2412,1904600.0
2013-09-13 09:30:00,36.49,36.55,36.18,36.24,1125300.0,27.3461,27.3911,27.1138,27.1588,1125300.0
2013-09-13 10:00:00,36.24,36.25,36.0,36.24,1710800.0,27.1588,27.1663,26.9789,27.1588,1710800.0
2013-09-13 10:30:00,36.23,36.35,36.21,36.33,839400.0,27.1513,27.2412,27.1363,27.2262,839400.0
2013-09-13 11:00:00,36.32,36.4,36.29,36.37,549800.0,27.2187,27.2787,27.1962,27.2562,549800.0
2013-09-13 11:30:00,36.38,36.38,36.32,36.35,327800.0,27.2637,27.2637,27.2187,27.2412,327800.0
2013-09-13 12:00:00,36.34,36.4,36.34,36.34,502600.0,27.2337,27.2787,27.2337,27.2337,502600.0
2013-09-13 12:30:00,36.34,36.35,36.25,36.27,441400.0,27.2337,27.2412,27.1663,27.1813,441400.0
2013-09-13 13:00:00,36.28,36.35,36.27,36.33,513100.0,27.1888,27.2412,27.1813,27.2262,513100.0
2013-09-13 13:30:00,36.33,36.36,36.29,36.32,658500.0,27.2262,27.2487,27.1962,27.2187,658500.0
2013-09-13 14:00:00,36.32,36.34,36.3,36.32,508200.0,27.2187,27.2337,27.2037,27.2187,508200.0
2013-09-13 14:30:00,36.32,36.32,36.24,36.25,770800.0,27.2187,27.2187,27.1588,27.1663,770800.0
2013-09-13 15:00:00,36.25,36.26,36.17,36.23,686700.0,27.1663,27.1738,27.1063,27.1513,686700.0
2013-09-13 15:30:00,36.24,36.24,35.99,36.06,3440500.0,27.1588,27.1588,26.9714,27.0239,3440500.0
2013-09-16 09:30:00,36.49,36.53,36.18,36.24,1395800.0,27.3461,27.3761,27.1138,27.1588,1395800.0
2013-09-16 10:00:00,36.24,36.45,36.15,36.43,1393900.0,27.1588,27.3162,27.0913,27.3012,1393900.0
2013-09-16 10:30:00,36.44,36.61,36.3,36.4,1351700.0,27.3087,27.4361,27.2037,27.2787,1351700.0
2013-09-16 11:00:00,36.41,36.62,36.4,36.58,987900.0,27.2862,27.4436,27.2787,27.4136,987900.0
2013-09-16 11:30:00,36.58,36.6,36.46,36.54,742500.0,27.4136,27.4286,27.3236,27.3836,742500.0
2013-09-16 12:00:00,36.54,36.61,36.51,36.6,680100.0,27.3836,27.4361,27.3611,27.4286,680100.0
2013-09-16 12:30:00,36.61,36.62,36.48,36.49,560400.0,27.4361,27.4436,27.3386,27.3461,560400.0
2013-09-16 13:00:00,36.48,36.54,36.44,36.52,331100.0,27.3386,27.3836,27.3087,27.3686,331100.0
2013-09-16 13:30:00,36.51,36.52,36.28,36.39,804800.0,27.3611,27.3686,27.1888,27.2712,804800.0
2013-09-16 14:00:00,36.39,36.4,36.24,36.31,579900.0,27.2712,27.2787,27.1588,27.2112,579900.0
2013-09-16 14:30:00,36.31,36.38,36.25,36.29,885500.0,27.2112,27.2637,27.1663,27.1962,885500.0
2013-09-16 15:00:00,36.28,36.4,36.27,36.29,770400.0,27.1888,27.2787,27.1813,27.1962,770400.0
2013-09-16 15:30:00,36.29,36.3,36.18,36.21,2479100.0,27.1962,27.2037,27.1138,27.1363,2479100.0
2013-09-17 09:30:00,36.32,36.47,36.32,36.38,2003200.0,27.2187,27.3311,27.2187,27.2637,2003200.0
2013-09-17 10:00:00,36.39,36.92,36.36,36.8,1822800.0,27.2712,27.6684,27.2487,27.5785,1822800.0
2013-09-17 10:30:00,36.8,36.94,36.78,36.89,870400.0,27.5785,27.6834,27.5635,27.6459,870400.0
2013-09-17 11:00:00,36.88,36.9,36.76,36.77,847600.0,27.6384,27.6534,27.5485,27.556,847600.0
2013-09-17 11:30:00,36.78,36.85,36.71,36.83,491000.0,27.5635,27.6159,27.511,27.6009,491000.0
2013-09-17 12:00:00,36.83,36.87,36.8,36.82,694500.0,27.6009,27.6309,27.5785,27.5934,694500.0
2013-09-17 12:30:00,36.83,36.85,36.78,36.83,648100.0,27.6009,27.6159,27.5635,27.6009,648100.0
2013-09-17 13:00:00,36.83,36.84,36.75,36.8,416800.0,27.6009,27.6084,27.541,27.5785,416800.0
2013-09-17 13:30:00,36.8,36.9,36.76,36.9,500200.0,27.5785,27.6534,27.5485,27.6534,500200.0
2013-09-17 14:00:00,36.9,36.91,36.81,36.86,449300.0,27.6534,27.6609,27.5859,27.6234,449300.0
2013-09-17 14:30:00,36.86,36.98,36.83,36.87,762800.0,27.6234,27.7133,27.6009,27.6309,762800.0
2013-09-17 15:00:00,36.87,36.87,36.75,36.75,888700.0,27.6309,27.6309,27.541,27.541,888700.0
2013-09-17 15:30:00,36.75,36.81,36.69,36.72,1642400.0,27.541,27.5859,27.496,27.5185,1642400.0
2013-09-18 09:30:00,36.75,37.25,36.71,37.08,2517600.0,27.541,27.9157,27.511,27.7883,2517600.0
2013-09-18 10:00:00,37.08,37.19,37.02,37.09,1385800.0,27.7883,27.8707,27.7433,27.7958,1385800.0
2013-09-18 10:30:00,37.09,37.18,37.05,37.09,969100.0,27.7958,27.8632,27.7658,27.7958,969100.0
2013-09-18 11:00:00,37.09,37.2,37.05,37.15,1467200.0,27.7958,27.8782,27.7658,27.8407,1467200.0
2013-09-18 11:30:00,37.15,37.17,37.07,37.14,1026100.0,27.8407,27.8557,27.7808,27.8333,1026100.0
2013-09-18 12:00:00,37.15,37.2,37.08,37.09,704900.0,27.8407,27.8782,27.7883,27.7958,704900.0
2013-09-18 12:30:00,37.1,37.15,37.08,37.09,578900.0,27.8033,27.8407,27.7883,27.7958,578900.0
2013-09-18 13:00:00,37.1,37.1,36.99,37.0,631500.0,27.8033,27.8033,27.7208,27.7283,631500.0
2013-09-18 13:30:00,37.0,37.0,36.92,36.98,559000.0,27.7283,27.7283,27.6684,27.7133,559000.0
2013-09-18 14:00:00,36.98,37.39,36.97,37.26,3224200.0,27.7133,28.0206,27.7059,27.9232,3224200.0
2013-09-18 14:30:00,37.26,37.72,37.17,37.7,2836500.0,27.9232,28.2679,27.8557,28.2529,2836500.0
2013-09-18 15:00:00,37.72,37.73,37.41,37.45,1363400.0,28.2679,28.2754,28.0356,28.0656,1363400.0
2013-09-18 15:30:00,37.45,37.65,37.45,37.57,2677900.0,28.0656,28.2155,28.0656,28.1555,2677900.0
2013-09-19 09:30:00,37.82,37.88,37.29,37.44,2626200.0,28.3429,28.3878,27.9457,28.0581,2626200.0
2013-09-19 10:00:00,37.45,37.52,37.26,37.45,2241900.0,28.0656,28.118,27.9232,28.0656,2241900.0
2013-09-19 10:30:00,37.45,37.46,37.31,37.33,986200.0,28.0656,28.0731,27.9607,27.9756,986200.0
2013-09-19 11:00:00,37.33,37.37,37.28,37.34,1000000.0,27.9756,28.0056,27.9382,27.9831,1000000.0
2013-09-19 11:30:00,37.34,37.35,37.16,37.23,806400.0,27.9831,27.9906,27.8482,27.9007,806400.0
2013-09-19 12:00:00,37.23,37.39,37.22,37.39,788200.0,27.9007,28.0206,27.8932,28.0206,788200.0
2013-09-19 12:30:00,37.38,37.42,37.26,37.27,629000.0,28.0131,28.0431,27.9232,27.9307,629000.0
2013-09-19 13:00:00,37.27,37.33,37.16,37.32,749900.0,27.9307,27.9756,27.8482,27.9681,749900.0
2013-09-19 13:30:00,37.31,37.37,37.27,37.33,727400.0,27.9607,28.0056,27.9307,27.9756,727400.0
2013-09-19 14:00:00,37.33,37.39,37.31,37.36,955400.0,27.9756,28.0206,27.9607,27.9981,955400.0
2013-09-19 14:30:00,37.36,37.36,37.24,37.27,1216600.0,27.9981,27.9981,27.9082,27.9307,1216600.0
2013-09-19 15:00:00,37.26,37.27,37.21,37.27,1019600.0,27.9232,27.9307,27.8857,27.9307,1019600.0
2013-09-19 15:30:00,37.26,37.3,37.17,37.22,1970700.0,27.9232,27.9532,27.8557,27.8932,1970700.0
2013-09-20 09:30:00,37.64,37.68,37.28,37.5,2827800.0,28.208,28.2379,27.9382,28.103,2827800.0
2013-09-20 10:00:00,37.51,37.6,37.47,37.5,1529800.0,28.1105,28.178,28.0806,28.103,1529800.0
2013-09-20 10:30:00,37.5,37.53,37.33,37.41,1140100.0,28.103,28.1255,27.9756,28.0356,1140100.0
2013-09-20 11:00:00,37.41,37.43,37.32,37.33,692300.0,28.0356,28.0506,27.9681,27.9756,692300.0
2013-09-20 11:30:00,37.32,37.33,37.16,37.17,764800.0,27.9681,27.9756,27.8482,27.8557,764800.0
2013-09-20 12:00:00,37.17,37.24,37.05,37.22,873400.0,27.8557,27.9082,27.7658,27.8932,873400.0
2013-09-20 12:30:00,37.22,37.3,37.12,37.27,630200.0,27.8932,27.9532,27.8183,27.9307,630200.0
2013-09-20 13:00:00,37.27,37.28,37.13,37.23,500800.0,27.9307,27.9382,27.8258,27.9007,500800.0
2013-09-20 13:30:00,37.23,37.29,37.12,37.22,577100.0,27.9007,27.9457,27.8183,27.8932,577100.0
2013-09-20 14:00:00,37.22,37.29,37.18,37.21,774800.0,27.8932,27.9457,27.8632,27.8857,774800.0
2013-09-20 14:30:00,37.2,37.26,37.11,37.17,711100.0,27.8782,27.9232,27.8108,27.8557,711100.0
2013-09-20 15:00:00,37.17,37.23,37.0,37.0,1784800.0,27.8557,27.9007,27.7283,27.7283,1784800.0
2013-09-20 15:30:00,37.0,37.04,36.91,36.94,4926100.0,27.7283,27.7583,27.6609,27.6834,4926100.0
2013-09-23 09:30:00,37.16,37.5,36.83,36.83,2851900.0,27.8482,28.103,27.6009,27.6009,2851900.0
2013-09-23 10:00:00,36.83,36.96,36.71,36.78,1490100.0,27.6009,27.6984,27.511,27.5635,1490100.0
2013-09-23 10:30:00,36.77,37.0,36.71,36.71,979800.0,27.556,27.7283,27.511,27.511,979800.0
2013-09-23 11:00:00,36.71,36.8,36.55,36.75,1674400.0,27.511,27.5785,27.3911,27.541,1674400.0
2013-09-23 11:30:00,36.75,36.91,36.73,36.81,687300.0,27.541,27.6609,27.526,27.5859,687300.0
2013-09-23 12:00:00,36.81,36.9,36.78,36.87,460800.0,27.5859,27.6534,27.5635,27.6309,460800.0
2013-09-23 12:30:00,36.88,36.92,36.78,36.92,523700.0,27.6384,27.6684,27.5635,27.6684,523700.0
2013-09-23 13:00:00,36.92,36.96,36.82,36.95,1069100.0,27.6684,27.6984,27.5934,27.6909,1069100.0
2013-09-23 13:30:00,36.95,37.08,36.88,37.06,972600.0,27.6909,27.7883,27.6384,27.7733,972600.0
2013-09-23 14:00:00,37.07,37.15,37.04,37.13,1028800.0,27.7808,27.8407,27.7583,27.8258,1028800.0
2013-09-23 14:30:00,37.13,37.3,37.13,37.28,1424000.0,27.8258,27.9532,27.8258,27.9382,1424000.0
2013-09-23 15:00:00,37.28,37.3,37.09,37.1,1017600.0,27.9382,27.9532,27.7958,27.8033,1017600.0
2013-09-23 15:30:00,37.1,37.2,37.09,37.15,2045500.0,27.8033,27.8782,27.7958,27.8407,2045500.0
2013-09-24 09:30:00,37.19,37.32,37.06,37.23,1290200.0,27.8707,27.9681,27.7733,27.9007,1290200.0
2013-09-24 10:00:00,37.23,37.3,37.12,37.3,1333400.0,27.9007,27.9532,27.8183,27.9532,1333400.0
2013-09-24 10:30:00,37.3,37.56,37.25,37.48,1169700.0,27.9532,28.148,27.9157,28.0881,1169700.0
2013-09-24 11:00:00,37.48,37.63,37.48,37.54,1031100.0,28.0881,28.2005,28.0881,28.133,1031100.0
2013-09-24 11:30:00,37.54,37.77,37.54,37.77,899200.0,28.133,28.3054,28.133,28.3054,899200.0
2013-09-24 12:00:00,37.76,37.88,37.76,37.88,1301900.0,28.2979,28.3878,28.2979,28.3878,1301900.0
2013-09-24 12:30:00,37.88,37.9,37.82,37.82,867000.0,28.3878,28.4028,28.3429,28.3429,867000.0
2013-09-24 13:00:00,37.82,37.97,37.8,37.96,861700.0,28.3429,28.4553,28.3279,28.4478,861700.0
2013-09-24 13:30:00,37.95,37.97,37.88,37.89,1041500.0,28.4403,28.4553,28.3878,28.3953,1041500.0
2013-09-24 14:00:00,37.89,37.92,37.73,37.77,874100.0,28.3953,28.4178,28.2754,28.3054,874100.0
2013-09-24 14:30:00,37.76,37.77,37.65,37.67,785700.0,28.2979,28.3054,28.2155,28.2304,785700.0
2013-09-24 15:00:00,37.67,37.68,37.54,37.54,983000.0,28.2304,28.2379,28.133,28.133,983000.0
2013-09-24 15:30:00,37.54,37.55,37.33,37.41,2906000.0,28.133,28.1405,27.9756,28.0356,2906000.0
2013-09-25 09:30:00,37.47,37.78,37.41,37.44,2892800.0,28.0806,28.3129,28.0356,28.0581,2892800.0
2013-09-25 10:00:00,37.44,37.62,37.3,37.61,1601400.0,28.0581,28.193,27.9532,28.1855,1601400.0
2013-09-25 10:30:00,37.62,37.69,37.4,37.41,1022500.0,28.193,28.2454,28.0281,28.0356,1022500.0
2013-09-25 11:00:00,37.41,37.64,37.34,37.59,1280500.0,28.0356,28.208,27.9831,28.1705,1280500.0
2013-09-25 11:30:00,37.59,37.62,37.49,37.5,726700.0,28.1705,28.193,28.0955,28.103,726700.0
2013-09-25 12:00:00,37.5,37.61,37.34,37.49,806100.0,28.103,28.1855,27.9831,28.0955,806100.0
2013-09-25 12:30:00,37.49,37.51,37.43,37.47,279000.0,28.0955,28.1105,28.0506,28.0806,279000.0
2013-09-25 13:00:00,37.48,37.51,37.29,37.32,565700.0,28.0881,28.1105,27.9457,27.9681,565700.0
2013-09-25 13:30:00,37.32,37.42,37.21,37.39,1008600.0,27.9681,28.0431,27.8857,28.0206,1008600.0
2013-09-25 14:00:00,37.38,37.4,37.25,37.3,457600.0,28.0131,28.0281,27.9157,27.9532,457600.0
2013-09-25 14:30:00,37.29,37.36,37.21,37.26,530200.0,27.9457,27.9981,27.8857,27.9232,530200.0
2013-09-25 15:00:00,37.27,37.39,37.21,37.26,720900.0,27.9307,28.0206,27.8857,27.9232,720900.0
2013-09-25 15:30:00,37.26,37.29,37.16,37.19,1859900.0,27.9232,27.9457,27.8482,27.8707,1859900.0
2013-09-26 09:30:00,37.19,37.35,36.86,36.86,3310700.0,27.8707,27.9906,27.6234,27.6234,3310700.0
2013-09-26 10:00:00,36.87,37.14,36.86,37.0,1268500.0,27.6309,27.8333,27.6234,27.7283,1268500.0
2013-09-26 10:30:00,37.01,37.05,36.85,36.96,1172500.0,27.7358,27.7658,27.6159,27.6984,1172500.0
2013-09-26 11:00:00,36.96,37.02,36.9,37.01,752200.0,27.6984,27.7433,27.6534,27.7358,752200.0
2013-09-26 11:30:00,37.0,37.05,36.76,36.87,1626200.0,27.7283,27.7658,27.5485,27.6309,1626200.0
2013-09-26 12:00:00,36.87,36.95,36.82,36.91,374000.0,27.6309,27.6909,27.5934,27.6609,374000.0
2013-09-26 12:30:00,36.92,37.01,36.88,36.96,626100.0,27.6684,27.7358,27.6384,27.6984,626100.0
2013-09-26 13:00:00,36.96,37.05,36.95,37.01,556700.0,27.6984,27.7658,27.6909,27.7358,556700.0
2013-09-26 13:30:00,37.01,37.03,36.93,36.95,460300.0,27.7358,27.7508,27.6759,27.6909,460300.0
2013-09-26 14:00:00,36.95,36.96,36.8,36.91,370000.0,27.6909,27.6984,27.5785,27.6609,370000.0
2013-09-26 14:30:00,36.92,36.93,36.8,36.81,567000.0,27.6684,27.6759,27.5785,27.5859,567000.0
2013-09-26 15:00:00,36.81,36.91,36.76,36.91,721900.0,27.5859,27.6609,27.5485,27.6609,721900.0
2013-09-26 15:30:00,36.9,36.99,36.88,36.95,1510500.0,27.6534,27.7208,27.6384,27.6909,1510500.0
2013-09-27 09:30:00,36.77,36.9,36.55,36.75,1347800.0,27.556,27.6534,27.3911,27.541,1347800.0
2013-09-27 10:00:00,36.74,36.75,36.61,36.61,911900.0,27.5335,27.541,27.4361,27.4361,911900.0
2013-09-27 10:30:00,36.61,36.79,36.58,36.62,1041600.0,27.4361,27.571,27.4136,27.4436,1041600.0
2013-09-27 11:00:00,36.62,36.66,36.54,36.57,778200.0,27.4436,27.4735,27.3836,27.4061,778200.0
2013-09-27 11:30:00,36.57,36.64,36.54,36.63,873200.0,27.4061,27.4585,27.3836,27.451,873200.0
2013-09-27 12:00:00,36.63,36.77,36.62,36.72,464500.0,27.451,27.556,27.4436,27.5185,464500.0
2013-09-27 12:30:00,36.72,36.73,36.61,36.65,483200.0,27.5185,27.526,27.4361,27.466,483200.0
2013-09-27 13:00:00,36.65,36.65,36.6,36.64,563100.0,27.466,27.466,27.4286,27.4585,563100.0
2013-09-27 13:30:00,36.64,36.66,36.57,36.58,641400.0,27.4585,27.4735,27.4061,27.4136,641400.0
2013-09-27 14:00:00,36.58,36.58,36.37,36.38,1172400.0,27.4136,27.4136,27.2562,27.2637,1172400.0
2013-09-27 14:30:00,36.39,36.42,36.35,36.39,690800.0,27.2712,27.2937,27.2412,27.2712,690800.0
2013-09-27 15:00:00,36.39,36.41,36.33,36.35,975500.0,27.2712,27.2862,27.2262,27.2412,975500.0
2013-09-27 15:30:00,36.35,36.41,36.16,36.36,3216700.0,27.2412,27.2862,27.0988,27.2487,3216700.0
2013-09-30 09:30:00,35.71,36.13,35.62,36.03,2493400.0,26.7616,27.0763,26.6941,27.0014,2493400.0
2013-09-30 10:00:00,36.04,36.27,36.04,36.23,1588400.0,27.0089,27.1813,27.0089,27.1513,1588400.0
2013-09-30 10:30:00,36.23,36.32,36.16,36.23,1362300.0,27.1513,27.2187,27.0988,27.1513,1362300.0
2013-09-30 11:00:00,36.23,36.27,36.11,36.2,602100.0,27.1513,27.1813,27.0614,27.1288,602100.0
2013-09-30 11:30:00,36.2,36.23,36.14,36.19,836500.0,27.1288,27.1513,27.0838,27.1213,836500.0
2013-09-30 12:00:00,36.2,36.22,36.11,36.15,628500.0,27.1288,27.1438,27.0614,27.0913,628500.0
2013-09-30 12:30:00,36.15,36.22,36.14,36.2,441100.0,27.0913,27.1438,27.0838,27.1288,441100.0
2013-09-30 13:00:00,36.2,36.22,36.06,36.09,670700.0,27.1288,27.1438,27.0239,27.0464,670700.0
2013-09-30 13:30:00,36.09,36.17,36.02,36.07,810400.0,27.0464,27.1063,26.9939,27.0314,810400.0
2013-09-30 14:00:00,36.07,36.13,35.97,35.97,1222900.0,27.0314,27.0763,26.9564,26.9564,1222900.0
2013-09-30 14:30:00,35.97,36.11,35.97,36.03,803700.0,26.9564,27.0614,26.9564,27.0014,803700.0
2013-09-30 15:00:00,36.02,36.02,35.89,35.89,1029600.0,26.9939,26.9939,26.8965,26.8965,1029600.0
2013-09-30 15:30:00,35.9,35.97,35.87,35.96,2598800.0,26.904,26.9564,26.8815,26.9489,2598800.0
2013-10-01 09:30:00,36.06,36.41,36.02,36.09,2978700.0,27.0239,27.2862,26.9939,27.0464,2978700.0
2013-10-01 10:00:00,36.09,36.11,35.32,36.0,5328800.0,27.0464,27.0614,26.4693,26.9789,5328800.0
2013-10-01 10:30:00,36.0,36.06,35.8,35.96,2070300.0,26.9789,27.0239,26.829,26.9489,2070300.0
2013-10-01 11:00:00,35.96,36.05,35.83,35.98,1358400.0,26.9489,27.0164,26.8515,26.9639,1358400.0
2013-10-01 11:30:00,35.98,36.05,35.92,36.01,709500.0,26.9639,27.0164,26.919,26.9864,709500.0
2013-10-01 12:00:00,36.01,36.05,35.9,35.94,813900.0,26.9864,27.0164,26.904,26.934,813900.0
2013-10-01 12:30:00,35.93,35.95,35.75,35.78,581200.0,26.9265,26.9414,26.7916,26.814,581200.0
2013-10-01 13:00:00,35.77,35.79,35.58,35.59,1155200.0,26.8066,26.8215,26.6642,26.6717,1155200.0
2013-10-01 13:30:00,35.59,35.75,35.43,35.74,1259400.0,26.6717,26.7916,26.5518,26.7841,1259400.0
2013-10-01 14:00:00,35.74,35.81,35.63,35.68,953200.0,26.7841,26.8365,26.7016,26.7391,953200.0
2013-10-01 14:30:00,35.68,35.89,35.67,35.83,911500.0,26.7391,26.8965,26.7316,26.8515,911500.0
2013-10-01 15:00:00,35.82,35.86,35.71,35.83,981100.0,26.844,26.874,26.7616,26.8515,981100.0
2013-10-01 15:30:00,35.82,35.9,35.72,35.89,1403900.0,26.844,26.904,26.7691,26.8965,1403900.0
2013-10-02 09:30:00,35.75,35.83,35.49,35.5,2512000.0,26.7916,26.8515,26.5967,26.6042,2512000.0
2013-10-02 10:00:00,35.51,35.56,35.23,35.5,3027000.0,26.6117,26.6492,26.4019,26.6042,3027000.0
2013-10-02 10:30:00,35.51,35.69,35.49,35.64,1384000.0,26.6117,26.7466,26.5967,26.7091,1384000.0
2013-10-02 11:00:00,35.65,35.75,35.61,35.69,1173700.0,26.7166,26.7916,26.6866,26.7466,1173700.0
2013-10-02 11:30:00,35.68,35.79,35.68,35.76,861300.0,26.7391,26.8215,26.7391,26.7991,861300.0
2013-10-02 12:00:00,35.76,35.85,35.73,35.84,1080500.0,26.7991,26.8665,26.7766,26.859,1080500.0
2013-10-02 12:30:00,35.84,35.97,35.72,35.82,1229700.0,26.859,26.9564,26.7691,26.844,1229700.0
2013-10-02 13:00:00,35.82,35.9,35.8,35.89,597200.0,26.844,26.904,26.829,26.8965,597200.0
2013-10-02 13:30:00,35.88,36.0,35.82,35.94,901600.0,26.889,26.9789,26.844,26.934,901600.0
2013-10-02 14:00:00,35.94,35.94,35.73,35.81,715400.0,26.934,26.934,26.7766,26.8365,715400.0
2013-10-02 14:30:00,35.81,35.82,35.7,35.8,791800.0,26.8365,26.844,26.7541,26.829,791800.0
2013-10-02 15:00:00,35.79,35.84,35.65,35.81,1294200.0,26.8215,26.859,26.7166,26.8365,1294200.0
2013-10-02 15:30:00,35.82,35.96,35.82,35.94,2857700.0,26.844,26.9489,26.844,26.934,2857700.0
2013-10-03 09:30:00,35.76,35.94,35.68,35.78,1229300.0,26.7991,26.934,26.7391,26.814,1229300.0
2013-10-03 10:00:00,35.8,35.8,35.47,35.49,1377100.0,26.829,26.829,26.5817,26.5967,1377100.0
2013-10-03 10:30:00,35.49,35.49,35.35,35.43,1640700.0,26.5967,26.5967,26.4918,26.5518,1640700.0
2013-10-03 11:00:00,35.43,35.56,35.37,35.5,1205600.0,26.5518,26.6492,26.5068,26.6042,1205600.0
2013-10-03 11:30:00,35.5,35.58,35.19,35.2,924400.0,26.6042,26.6642,26.3719,26.3794,924400.0
2013-10-03 12:00:00,35.2,35.37,35.13,35.36,569700.0,26.3794,26.5068,26.3269,26.4993,569700.0
2013-10-03 12:30:00,35.36,35.52,35.31,35.5,772600.0,26.4993,26.6192,26.4618,26.6042,772600.0
2013-10-03 13:00:00,35.5,35.59,35.47,35.58,669900.0,26.6042,26.6717,26.5817,26.6642,669900.0
2013-10-03 13:30:00,35.59,35.66,35.52,35.64,785300.0,26.6717,26.7241,26.6192,26.7091,785300.0
2013-10-03 14:00:00,35.64,35.65,35.33,35.53,813900.0,26.7091,26.7166,26.4768,26.6267,813900.0
2013-10-03 14:30:00,35.51,35.54,35.32,35.32,632900.0,26.6117,26.6342,26.4693,26.4693,632900.0
2013-10-03 15:00:00,35.33,35.42,35.27,35.41,974500.0,26.4768,26.5443,26.4318,26.5368,974500.0
2013-10-03 15:30:00,35.41,35.43,35.26,35.3,1947200.0,26.5368,26.5518,26.4244,26.4543,1947200.0
2013-10-04 09:30:00,35.44,35.5,35.13,35.45,2466900.0,26.5592,26.6042,26.3269,26.5667,2466900.0
2013-10-04 10:00:00,35.45,35.53,35.3,35.37,1397100.0,26.5667,26.6267,26.4543,26.5068,1397100.0
2013-10-04 10:30:00,35.37,35.54,35.37,35.48,1038400.0,26.5068,26.6342,26.5068,26.5892,1038400.0
2013-10-04 11:00:00,35.49,35.54,35.41,35.5,707800.0,26.5967,26.6342,26.5368,26.6042,707800.0
2013-10-04 11:30:00,35.5,35.6,35.5,35.53,620400.0,26.6042,26.6792,26.6042,26.6267,620400.0
2013-10-04 12:00:00,35.53,35.79,35.53,35.74,816200.0,26.6267,26.8215,26.6267,26.7841,816200.0
2013-10-04 12:30:00,35.75,35.77,35.66,35.68,481700.0,26.7916,26.8066,26.7241,26.7391,481700.0
2013-10-04 13:00:00,35.68,35.72,35.6,35.64,475700.0,26.7391,26.7691,26.6792,26.7091,475700.0
2013-10-04 13:30:00,35.64,35.73,35.61,35.63,643300.0,26.7091,26.7766,26.6866,26.7016,643300.0
2013-10-04 14:00:00,35.62,35.8,35.62,35.77,638400.0,26.6941,26.829,26.6941,26.8066,638400.0
2013-10-04 14:30:00,35.77,35.79,35.68,35.72,691700.0,26.8066,26.8215,26.7391,26.7691,691700.0
2013-10-04 15:00:00,35.73,35.76,35.66,35.68,663100.0,26.7766,26.7991,26.7241,26.7391,663100.0
2013-10-04 15:30:00,35.69,35.7,35.58,35.69,1887300.0,26.7466,26.7541,26.6642,26.7466,1887300.0
2013-10-07 09:30:00,35.23,35.44,35.02,35.38,1496200.0,26.4019,26.5592,26.2445,26.5143,1496200.0
2013-10-07 10:00:00,35.39,35.52,35.33,35.45,916500.0,26.5218,26.6192,26.4768,26.5667,916500.0
2013-10-07 10:30:00,35.46,35.52,35.37,35.38,669000.0,26.5742,26.6192,26.5068,26.5143,669000.0
2013-10-07 11:00:00,35.38,35.43,35.35,35.38,475700.0,26.5143,26.5518,26.4918,26.5143,475700.0
2013-10-07 11:30:00,35.38,35.49,35.35,35.45,444100.0,26.5143,26.5967,26.4918,26.5667,444100.0
2013-10-07 12:00:00,35.45,35.49,35.41,35.42,625700.0,26.5667,26.5967,26.5368,26.5443,625700.0
2013-10-07 12:30:00,35.41,35.45,35.35,35.37,1010500.0,26.5368,26.5667,26.4918,26.5068,1010500.0
2013-10-07 13:00:00,35.36,35.42,35.3,35.32,1014900.0,26.4993,26.5443,26.4543,26.4693,1014900.0
2013-10-07 13:30:00,35.33,35.36,35.26,35.36,830800.0,26.4768,26.4993,26.4244,26.4993,830800.0
2013-10-07 14:00:00,35.36,35.4,35.25,35.32,590000.0,26.4993,26.5293,26.4169,26.4693,590000.0
2013-10-07 14:30:00,35.33,35.36,35.27,35.34,709700.0,26.4768,26.4993,26.4318,26.4843,709700.0
2013-10-07 15:00:00,35.35,35.37,35.32,35.35,649800.0,26.4918,26.5068,26.4693,26.4918,649800.0
2013-10-07 15:30:00,35.34,35.36,35.16,35.17,1907600.0,26.4843,26.4993,26.3494,26.3569,1907600.0
2013-10-08 09:30:00,35.25,35.27,34.65,34.92,2926300.0,26.4169,26.4318,25.9672,26.1696,2926300.0
2013-10-08 10:00:00,34.92,34.94,34.78,34.86,1072800.0,26.1696,26.1845,26.0646,26.1246,1072800.0
2013-10-08 10:30:00,34.86,34.87,34.57,34.57,1649500.0,26.1246,26.1321,25.9073,25.9073,1649500.0
2013-10-08 11:00:00,34.57,34.67,34.48,34.53,2226000.0,25.9073,25.9822,25.8398,25.8773,2226000.0
2013-10-08 11:30:00,34.53,34.54,34.32,34.44,1740100.0,25.8773,25.8848,25.7199,25.8098,1740100.0
2013-10-08 12:00:00,34.45,34.5,34.29,34.33,1428200.0,25.8173,25.8548,25.6974,25.7274,1428200.0
2013-10-08 12:30:00,34.32,34.41,34.21,34.38,1223400.0,25.7199,25.7873,25.6375,25.7649,1223400.0
2013-10-08 13:00:00,34.38,34.42,34.28,34.38,1017800.0,25.7649,25.7948,25.6899,25.7649,1017800.0
2013-10-08 13:30:00,34.38,34.4,34.22,34.23,1047400.0,25.7649,25.7799,25.645,25.6525,1047400.0
2013-10-08 14:00:00,34.22,34.39,34.17,34.36,1692800.0,25.645,25.7724,25.6075,25.7499,1692800.0
2013-10-08 14:30:00,34.35,34.4,34.21,34.24,1472500.0,25.7424,25.7799,25.6375,25.6599,1472500.0
2013-10-08 15:00:00,34.25,34.44,34.21,34.43,1873300.0,25.6674,25.8098,25.6375,25.8023,1873300.0
2013-10-08 15:30:00,34.43,34.46,34.21,34.22,2770800.0,25.8023,25.8248,25.6375,25.645,2770800.0
2013-10-09 09:30:00,34.33,34.39,33.95,34.13,3511100.0,25.7274,25.7724,25.4426,25.5775,3511100.0
2013-10-09 10:00:00,34.13,34.22,33.96,34.19,1839400.0,25.5775,25.645,25.4501,25.6225,1839400.0
2013-10-09 10:30:00,34.2,34.24,33.98,33.99,1228200.0,25.63,25.6599,25.4651,25.4726,1228200.0
2013-10-09 11:00:00,33.99,34.02,33.92,33.96,1100500.0,25.4726,25.4951,25.4201,25.4501,1100500.0
2013-10-09 11:30:00,33.95,34.2,33.95,34.13,1140900.0,25.4426,25.63,25.4426,25.5775,1140900.0
2013-10-09 12:00:00,34.14,34.16,34.06,34.1,1430400.0,25.585,25.6,25.5251,25.555,1430400.0
2013-10-09 12:30:00,34.1,34.21,34.05,34.05,791900.0,25.555,25.6375,25.5176,25.5176,791900.0
2013-10-09 13:00:00,34.06,34.31,34.05,34.21,1766100.0,25.5251,25.7124,25.5176,25.6375,1766100.0
2013-10-09 13:30:00,34.22,34.3,34.17,34.24,803800.0,25.645,25.7049,25.6075,25.6599,803800.0
2013-10-09 14:00:00,34.25,34.33,34.17,34.27,1467300.0,25.6674,25.7274,25.6075,25.6824,1467300.0
2013-10-09 14:30:00,34.26,34.31,34.17,34.25,957400.0,25.6749,25.7124,25.6075,25.6674,957400.0
2013-10-09 15:00:00,34.25,34.31,34.22,34.29,1228600.0,25.6674,25.7124,25.645,25.6974,1228600.0
2013-10-09 15:30:00,34.29,34.34,34.09,34.16,2664700.0,25.6974,25.7349,25.5475,25.6,2664700.0
2013-10-10 09:30:00,34.75,34.85,34.62,34.65,2586400.0,26.0422,26.1171,25.9447,25.9672,2586400.0
2013-10-10 10:00:00,34.65,34.78,34.63,34.76,1922700.0,25.9672,26.0646,25.9522,26.0496,1922700.0
2013-10-10 10:30:00,34.76,34.84,34.71,34.8,1898300.0,26.0496,26.1096,26.0122,26.0796,1898300.0
2013-10-10 11:00:00,34.79,34.8,34.65,34.7,966400.0,26.0721,26.0796,25.9672,26.0047,966400.0
2013-10-10 11:30:00,34.7,34.82,34.64,34.76,1034500.0,26.0047,26.0946,25.9597,26.0496,1034500.0
2013-10-10 12:00:00,34.77,34.84,34.75,34.8,857100.0,26.0571,26.1096,26.0422,26.0796,857100.0
2013-10-10 12:30:00,34.8,34.82,34.73,34.73,576500.0,26.0796,26.0946,26.0272,26.0272,576500.0
2013-10-10 13:00:00,34.74,34.74,34.62,34.63,471000.0,26.0347,26.0347,25.9447,25.9522,471000.0
2013-10-10 13:30:00,34.64,34.76,34.61,34.75,588600.0,25.9597,26.0496,25.9372,26.0422,588600.0
2013-10-10 14:00:00,34.76,34.8,34.67,34.76,723700.0,26.0496,26.0796,25.9822,26.0496,723700.0
2013-10-10 14:30:00,34.77,34.78,34.69,34.75,997500.0,26.0571,26.0646,25.9972,26.0422,997500.0
2013-10-10 15:00:00,34.75,34.86,34.74,34.86,1784100.0,26.0422,26.1246,26.0347,26.1246,1784100.0
2013-10-10 15:30:00,34.85,34.89,34.73,34.84,2593000.0,26.1171,26.1471,26.0272,26.1096,2593000.0
2013-10-11 09:30:00,34.79,35.09,34.66,35.05,1417600.0,26.0721,26.297,25.9747,26.267,1417600.0
2013-10-11 10:00:00,35.05,35.09,35.01,35.08,1661500.0,26.267,26.297,26.237,26.2895,1661500.0
2013-10-11 10:30:00,35.07,35.09,34.93,35.02,689800.0,26.282,26.297,26.177,26.2445,689800.0
2013-10-11 11:00:00,35.01,35.04,34.95,34.98,592900.0,26.237,26.2595,26.192,26.2145,592900.0
2013-10-11 11:30:00,34.98,35.12,34.97,35.12,1051800.0,26.2145,26.3194,26.207,26.3194,1051800.0
2013-10-11 12:00:00,35.11,35.19,35.1,35.14,1436000.0,26.3119,26.3719,26.3044,26.3344,1436000.0
2013-10-11 12:30:00,35.15,35.3,35.15,35.29,1579300.0,26.3419,26.4543,26.3419,26.4468,1579300.0
2013-10-11 13:00:00,35.28,35.52,35.26,35.29,1566900.0,26.4393,26.6192,26.4244,26.4468,1566900.0
2013-10-11 13:30:00,35.29,35.31,35.21,35.26,351500.0,26.4468,26.4618,26.3869,26.4244,351500.0
2013-10-11 14:00:00,35.26,35.29,35.2,35.21,308600.0,26.4244,26.4468,26.3794,26.3869,308600.0
2013-10-11 14:30:00,35.21,35.24,35.16,35.19,958800.0,26.3869,26.4094,26.3494,26.3719,958800.0
2013-10-11 15:00:00,35.19,35.25,35.16,35.25,526900.0,26.3719,26.4169,26.3494,26.4169,526900.0
2013-10-11 15:30:00,35.25,35.37,35.22,35.34,2318300.0,26.4169,26.5068,26.3944,26.4843,2318300.0
2013-10-14 09:30:00,34.83,35.16,34.81,34.99,1151100.0,26.1021,26.3494,26.0871,26.222,1151100.0
2013-10-14 10:00:00,34.99,35.09,34.93,35.09,802800.0,26.222,26.297,26.177,26.297,802800.0
2013-10-14 10:30:00,35.08,35.1,34.95,34.96,531400.0,26.2895,26.3044,26.192,26.1995,531400.0
2013-10-14 11:00:00,34.97,35.08,34.96,35.06,346900.0,26.207,26.2895,26.1995,26.2745,346900.0
2013-10-14 11:30:00,35.06,35.25,35.05,35.2,627000.0,26.2745,26.4169,26.267,26.3794,627000.0
2013-10-14 12:00:00,35.2,35.25,35.11,35.13,381200.0,26.3794,26.4169,26.3119,26.3269,381200.0
2013-10-14 12:30:00,35.13,35.3,35.11,35.27,536900.0,26.3269,26.4543,26.3119,26.4318,536900.0
2013-10-14 13:00:00,35.27,35.4,35.22,35.32,483800.0,26.4318,26.5293,26.3944,26.4693,483800.0
2013-10-14 13:30:00,35.31,35.39,35.3,35.33,307700.0,26.4618,26.5218,26.4543,26.4768,307700.0
2013-10-14 14:00:00,35.34,35.43,35.32,35.35,611200.0,26.4843,26.5518,26.4693,26.4918,611200.0
2013-10-14 14:30:00,35.35,35.45,35.23,35.28,541800.0,26.4918,26.5667,26.4019,26.4393,541800.0
2013-10-14 15:00:00,35.27,35.4,35.25,35.29,788600.0,26.4318,26.5293,26.4169,26.4468,788600.0
2013-10-14 15:30:00,35.3,35.36,35.19,35.32,2268400.0,26.4543,26.4993,26.3719,26.4693,2268400.0
2013-10-15 09:30:00,35.28,35.38,34.94,35.02,1285700.0,26.4393,26.5143,26.1845,26.2445,1285700.0
2013-10-15 10:00:00,35.02,35.16,34.98,35.12,790300.0,26.2445,26.3494,26.2145,26.3194,790300.0
2013-10-15 10:30:00,35.12,35.2,34.84,34.9,788700.0,26.3194,26.3794,26.1096,26.1546,788700.0
2013-10-15 11:00:00,34.9,35.12,34.83,35.1,982000.0,26.1546,26.3194,26.1021,26.3044,982000.0
2013-10-15 11:30:00,35.09,35.11,34.84,34.85,874800.0,26.297,26.3119,26.1096,26.1171,874800.0
2013-10-15 12:00:00,34.85,34.86,34.76,34.84,818400.0,26.1171,26.1246,26.0496,26.1096,818400.0
2013-10-15 12:30:00,34.84,34.92,34.83,34.86,518600.0,26.1096,26.1696,26.1021,26.1246,518600.0
2013-10-15 13:00:00,34.86,34.89,34.74,34.75,447200.0,26.1246,26.1471,26.0347,26.0422,447200.0
2013-10-15 13:30:00,34.74,34.83,34.72,34.81,441300.0,26.0347,26.1021,26.0197,26.0871,441300.0
2013-10-15 14:00:00,34.81,34.86,34.66,34.67,550400.0,26.0871,26.1246,25.9747,25.9822,550400.0
2013-10-15 14:30:00,34.67,34.68,34.51,34.66,1794200.0,25.9822,25.9897,25.8623,25.9747,1794200.0
2013-10-15 15:00:00,34.66,34.91,34.65,34.91,1463200.0,25.9747,26.1621,25.9672,26.1621,1463200.0
2013-10-15 15:30:00,34.91,34.91,34.68,34.71,1787900.0,26.1621,26.1621,25.9897,26.0122,1787900.0
2013-10-16 09:30:00,35.02,35.16,34.79,35.1,2530900.0,26.2445,26.3494,26.0721,26.3044,2530900.0
2013-10-16 10:00:00,35.09,35.21,34.78,34.84,1741400.0,26.297,26.3869,26.0646,26.1096,1741400.0
2013-10-16 10:30:00,34.85,35.07,34.84,35.01,1294200.0,26.1171,26.282,26.1096,26.237,1294200.0
2013-10-16 11:00:00,35.0,35.02,34.94,34.98,831200.0,26.2295,26.2445,26.1845,26.2145,831200.0
2013-10-16 11:30:00,34.98,35.13,34.97,35.1,811700.0,26.2145,26.3269,26.207,26.3044,811700.0
2013-10-16 12:00:00,35.09,35.19,35.03,35.04,995200.0,26.297,26.3719,26.252,26.2595,995200.0
2013-10-16 12:30:00,35.04,35.09,34.96,35.0,641200.0,26.2595,26.297,26.1995,26.2295,641200.0
2013-10-16 13:00:00,34.99,35.02,34.94,35.0,545600.0,26.222,26.2445,26.1845,26.2295,545600.0
2013-10-16 13:30:00,34.99,35.09,34.99,34.99,747400.0,26.222,26.297,26.222,26.222,747400.0
2013-10-16 14:00:00,34.98,35.02,34.94,34.95,549900.0,26.2145,26.2445,26.1845,26.192,549900.0
2013-10-16 14:30:00,34.96,35.03,34.92,35.01,579900.0,26.1995,26.252,26.1696,26.237,579900.0
2013-10-16 15:00:00,35.0,35.12,34.98,35.05,1001400.0,26.2295,26.3194,26.2145,26.267,1001400.0
2013-10-16 15:30:00,35.04,35.15,34.98,35.12,2535500.0,26.2595,26.3419,26.2145,26.3194,2535500.0
2013-10-17 09:30:00,35.17,35.45,34.96,35.43,1886800.0,26.3569,26.5667,26.1995,26.5518,1886800.0
2013-10-17 10:00:00,35.44,35.53,35.35,35.41,1113100.0,26.5592,26.6267,26.4918,26.5368,1113100.0
2013-10-17 10:30:00,35.41,35.46,35.24,35.26,987700.0,26.5368,26.5742,26.4094,26.4244,987700.0
2013-10-17 11:00:00,35.26,35.5,35.25,35.48,930300.0,26.4244,26.6042,26.4169,26.5892,930300.0
2013-10-17 11:30:00,35.48,35.65,35.47,35.54,1241100.0,26.5892,26.7166,26.5817,26.6342,1241100.0
2013-10-17 12:00:00,35.55,35.66,35.51,35.59,491900.0,26.6417,26.7241,26.6117,26.6717,491900.0
2013-10-17 12:30:00,35.58,35.79,35.56,35.7,802500.0,26.6642,26.8215,26.6492,26.7541,802500.0
2013-10-17 13:00:00,35.7,35.71,35.52,35.57,532100.0,26.7541,26.7616,26.6192,26.6567,532100.0
2013-10-17 13:30:00,35.58,35.62,35.57,35.58,315200.0,26.6642,26.6941,26.6567,26.6642,315200.0
2013-10-17 14:00:00,35.58,35.58,35.5,35.55,417000.0,26.6642,26.6642,26.6042,26.6417,417000.0
2013-10-17 14:30:00,35.55,35.62,35.53,35.59,486300.0,26.6417,26.6941,26.6267,26.6717,486300.0
2013-10-17 15:00:00,35.6,35.72,35.55,35.66,690700.0,26.6792,26.7691,26.6417,26.7241,690700.0
2013-10-17 15:30:00,35.66,35.77,35.63,35.65,1844100.0,26.7241,26.8066,26.7016,26.7166,1844100.0
2013-10-18 09:30:00,36.25,36.3,35.81,35.93,3317300.0,27.1663,27.2037,26.8365,26.9265,3317300.0
2013-10-18 10:00:00,35.94,36.03,35.83,35.85,1556100.0,26.934,27.0014,26.8515,26.8665,1556100.0
2013-10-18 10:30:00,35.85,35.88,35.72,35.73,900400.0,26.8665,26.889,26.7691,26.7766,900400.0
2013-10-18 11:00:00,35.73,35.81,35.68,35.79,703600.0,26.7766,26.8365,26.7391,26.8215,703600.0
2013-10-18 11:30:00,35.79,35.9,35.78,35.85,488700.0,26.8215,26.904,26.814,26.8665,488700.0
2013-10-18 12:00:00,35.86,35.91,35.84,35.91,452800.0,26.874,26.9115,26.859,26.9115,452800.0
2013-10-18 12:30:00,35.91,35.94,35.87,35.88,579600.0,26.9115,26.934,26.8815,26.889,579600.0
2013-10-18 13:00:00,35.88,35.93,35.84,35.85,415100.0,26.889,26.9265,26.859,26.8665,415100.0
2013-10-18 13:30:00,35.85,35.96,35.83,35.92,882100.0,26.8665,26.9489,26.8515,26.919,882100.0
2013-10-18 14:00:00,35.93,35.94,35.88,35.93,436400.0,26.9265,26.934,26.889,26.9265,436400.0
2013-10-18 14:30:00,35.93,35.97,35.91,35.95,780000.0,26.9265,26.9564,26.9115,26.9414,780000.0
2013-10-18 15:00:00,35.95,35.95,35.88,35.92,944300.0,26.9414,26.9414,26.889,26.919,944300.0
2013-10-18 15:30:00,35.92,35.93,35.81,35.87,1441600.0,26.919,26.9265,26.8365,26.8815,1441600.0
2013-10-21 09:30:00,36.25,36.27,35.94,35.99,1959700.0,27.1663,27.1813,26.934,26.9714,1959700.0
2013-10-21 10:00:00,36.0,36.04,35.78,35.81,990500.0,26.9789,27.0089,26.814,26.8365,990500.0
2013-10-21 10:30:00,35.81,35.88,35.55,35.61,1417000.0,26.8365,26.889,26.6417,26.6866,1417000.0
2013-10-21 11:00:00,35.61,35.67,35.57,35.63,736400.0,26.6866,26.7316,26.6567,26.7016,736400.0
2013-10-21 11:30:00,35.63,35.63,35.51,35.54,704200.0,26.7016,26.7016,26.6117,26.6342,704200.0
2013-10-21 12:00:00,35.54,35.59,35.51,35.53,563700.0,26.6342,26.6717,26.6117,26.6267,563700.0
2013-10-21 12:30:00,35.53,35.6,35.52,35.59,321100.0,26.6267,26.6792,26.6192,26.6717,321100.0
2013-10-21 13:00:00,35.59,35.61,35.55,35.56,442300.0,26.6717,26.6866,26.6417,26.6492,442300.0
2013-10-21 13:30:00,35.56,35.59,35.54,35.57,532800.0,26.6492,26.6717,26.6342,26.6567,532800.0
2013-10-21 14:00:00,35.57,35.58,35.34,35.42,1292200.0,26.6567,26.6642,26.4843,26.5443,1292200.0
2013-10-21 14:30:00,35.43,35.5,35.4,35.42,884100.0,26.5518,26.6042,26.5293,26.5443,884100.0
2013-10-21 15:00:00,35.42,35.51,35.39,35.49,1098700.0,26.5443,26.6117,26.5218,26.5967,1098700.0
2013-10-21 15:30:00,35.5,35.54,35.42,35.51,1770800.0,26.6042,26.6342,26.5443,26.6117,1770800.0
2013-10-22 09:30:00,35.62,36.13,35.59,36.03,3962400.0,26.6941,27.0763,26.6717,27.0014,3962400.0
2013-10-22 10:00:00,36.03,36.11,35.87,35.88,1642700.0,27.0014,27.0614,26.8815,26.889,1642700.0
2013-10-22 10:30:00,35.88,35.92,35.47,35.68,1449300.0,26.889,26.919,26.5817,26.7391,1449300.0
2013-10-22 11:00:00,35.68,35.77,35.54,35.58,910700.0,26.7391,26.8066,26.6342,26.6642,910700.0
2013-10-22 11:30:00,35.58,35.76,35.54,35.76,643400.0,26.6642,26.7991,26.6342,26.7991,643400.0
2013-10-22 12:00:00,35.76,35.79,35.63,35.72,637000.0,26.7991,26.8215,26.7016,26.7691,637000.0
2013-10-22 12:30:00,35.73,35.73,35.52,35.56,621800.0,26.7766,26.7766,26.6192,26.6492,621800.0
2013-10-22 13:00:00,35.56,35.64,35.5,35.52,538000.0,26.6492,26.7091,26.6042,26.6192,538000.0
2013-10-22 13:30:00,35.52,35.58,35.48,35.52,720600.0,26.6192,26.6642,26.5892,26.6192,720600.0
2013-10-22 14:00:00,35.51,35.52,35.43,35.45,966500.0,26.6117,26.6192,26.5518,26.5667,966500.0
2013-10-22 14:30:00,35.45,35.55,35.4,35.51,857500.0,26.5667,26.6417,26.5293,26.6117,857500.0
2013-10-22 15:00:00,35.52,35.57,35.47,35.5,950000.0,26.6192,26.6567,26.5817,26.6042,950000.0
2013-10-22 15:30:00,35.5,35.51,35.37,35.41,2185700.0,26.6042,26.6117,26.5068,26.5368,2185700.0
2013-10-23 09:30:00,35.3,35.39,34.55,34.58,2547900.0,26.4543,26.5218,25.8923,25.9148,2547900.0
2013-10-23 10:00:00,34.57,34.73,34.53,34.62,1716700.0,25.9073,26.0272,25.8773,25.9447,1716700.0
2013-10-23 10:30:00,34.62,34.82,34.61,34.78,1547500.0,25.9447,26.0946,25.9372,26.0646,1547500.0
2013-10-23 11:00:00,34.78,34.95,34.76,34.86,1437500.0,26.0646,26.192,26.0496,26.1246,1437500.0
2013-10-23 11:30:00,34.87,35.02,34.86,34.99,950100.0,26.1321,26.2445,26.1246,26.222,950100.0
2013-10-23 12:00:00,34.99,35.0,34.83,34.84,735700.0,26.222,26.2295,26.1021,26.1096,735700.0
2013-10-23 12:30:00,34.84,34.85,34.77,34.83,632600.0,26.1096,26.1171,26.0571,26.1021,632600.0
2013-10-23 13:00:00,34.82,34.84,34.78,34.84,760800.0,26.0946,26.1096,26.0646,26.1096,760800.0
2013-10-23 13:30:00,34.84,34.87,34.76,34.84,451200.0,26.1096,26.1321,26.0496,26.1096,451200.0
2013-10-23 14:00:00,34.84,34.97,34.82,34.96,423600.0,26.1096,26.207,26.0946,26.1995,423600.0
2013-10-23 14:30:00,34.97,35.11,34.96,35.1,590800.0,26.207,26.3119,26.1995,26.3044,590800.0
2013-10-23 15:00:00,35.1,35.15,35.07,35.13,1318000.0,26.3044,26.3419,26.282,26.3269,1318000.0
2013-10-23 15:30:00,35.13,35.21,34.99,35.04,1919500.0,26.3269,26.3869,26.222,26.2595,1919500.0
2013-10-24 09:30:00,35.49,35.57,35.22,35.46,2316600.0,26.5967,26.6567,26.3944,26.5742,2316600.0
2013-10-24 10:00:00,35.47,35.5,35.17,35.22,1517100.0,26.5817,26.6042,26.3569,26.3944,1517100.0
2013-10-24 10:30:00,35.22,35.36,35.1,35.31,1242800.0,26.3944,26.4993,26.3044,26.4618,1242800.0
2013-10-24 11:00:00,35.3,35.45,35.28,35.44,639300.0,26.4543,26.5667,26.4393,26.5592,639300.0
2013-10-24 11:30:00,35.44,35.8,35.44,35.79,1593500.0,26.5592,26.829,26.5592,26.8215,1593500.0
2013-10-24 12:00:00,35.79,35.8,35.7,35.77,1226300.0,26.8215,26.829,26.7541,26.8066,1226300.0
2013-10-24 12:30:00,35.77,35.8,35.58,35.76,1313500.0,26.8066,26.829,26.6642,26.7991,1313500.0
2013-10-24 13:00:00,35.75,35.79,35.74,35.76,679200.0,26.7916,26.8215,26.7841,26.7991,679200.0
2013-10-24 13:30:00,35.76,35.88,35.75,35.82,576400.0,26.7991,26.889,26.7916,26.844,576400.0
2013-10-24 14:00:00,35.82,35.93,35.71,35.82,858600.0,26.844,26.9265,26.7616,26.844,858600.0
2013-10-24 14:30:00,35.82,35.88,35.77,35.82,563800.0,26.844,26.889,26.8066,26.844,563800.0
2013-10-24 15:00:00,35.83,35.85,35.69,35.71,738500.0,26.8515,26.8665,26.7466,26.7616,738500.0
2013-10-24 15:30:00,35.71,35.73,35.6,35.64,2477600.0,26.7616,26.7766,26.6792,26.7091,2477600.0
2013-10-25 09:30:00,35.67,35.77,35.52,35.64,1215700.0,26.7316,26.8066,26.6192,26.7091,1215700.0
2013-10-25 10:00:00,35.65,35.7,35.32,35.42,1376300.0,26.7166,26.7541,26.4693,26.5443,1376300.0
2013-10-25 10:30:00,35.43,35.63,35.42,35.59,758900.0,26.5518,26.7016,26.5443,26.6717,758900.0
2013-10-25 11:00:00,35.59,35.61,35.49,35.57,595500.0,26.6717,26.6866,26.5967,26.6567,595500.0
2013-10-25 11:30:00,35.57,35.61,35.44,35.51,515700.0,26.6567,26.6866,26.5592,26.6117,515700.0
2013-10-25 12:00:00,35.52,35.54,35.44,35.53,307800.0,26.6192,26.6342,26.5592,26.6267,307800.0
2013-10-25 12:30:00,35.54,35.54,35.44,35.46,342900.0,26.6342,26.6342,26.5592,26.5742,342900.0
2013-10-25 13:00:00,35.45,35.48,35.39,35.44,403800.0,26.5667,26.5892,26.5218,26.5592,403800.0
2013-10-25 13:30:00,35.44,35.49,35.42,35.47,324300.0,26.5592,26.5967,26.5443,26.5817,324300.0
2013-10-25 14:00:00,35.47,35.61,35.47,35.59,596900.0,26.5817,26.6866,26.5817,26.6717,596900.0
2013-10-25 14:30:00,35.59,35.6,35.52,35.6,543200.0,26.6717,26.6792,26.6192,26.6792,543200.0
2013-10-25 15:00:00,35.59,35.64,35.58,35.61,810900.0,26.6717,26.7091,26.6642,26.6866,810900.0
2013-10-25 15:30:00,35.61,35.65,35.54,35.59,2098500.0,26.6866,26.7166,26.6342,26.6717,2098500.0
2013-10-28 09:30:00,35.49,35.79,35.43,35.56,1609300.0,26.5967,26.8215,26.5518,26.6492,1609300.0
2013-10-28 10:00:00,35.55,35.73,35.53,35.58,1075900.0,26.6417,26.7766,26.6267,26.6642,1075900.0
2013-10-28 10:30:00,35.58,35.61,35.5,35.54,857700.0,26.6642,26.6866,26.6042,26.6342,857700.0
2013-10-28 11:00:00,35.55,35.6,35.49,35.58,461800.0,26.6417,26.6792,26.5967,26.6642,461800.0
2013-10-28 11:30:00,35.58,35.72,35.58,35.69,747200.0,26.6642,26.7691,26.6642,26.7466,747200.0
2013-10-28 12:00:00,35.69,35.8,35.67,35.8,820900.0,26.7466,26.829,26.7316,26.829,820900.0
2013-10-28 12:30:00,35.79,35.97,35.79,35.95,921200.0,26.8215,26.9564,26.8215,26.9414,921200.0
2013-10-28 13:00:00,35.95,35.97,35.8,35.8,455500.0,26.9414,26.9564,26.829,26.829,455500.0
2013-10-28 13:30:00,35.81,35.95,35.8,35.92,658700.0,26.8365,26.9414,26.829,26.919,658700.0
2013-10-28 14:00:00,35.93,35.95,35.89,35.94,615100.0,26.9265,26.9414,26.8965,26.934,615100.0
2013-10-28 14:30:00,35.93,35.96,35.91,35.93,397100.0,26.9265,26.9489,26.9115,26.9265,397100.0
2013-10-28 15:00:00,35.92,35.93,35.81,35.86,762200.0,26.919,26.9265,26.8365,26.874,762200.0
2013-10-28 15:30:00,35.86,35.87,35.75,35.81,1641400.0,26.874,26.8815,26.7916,26.8365,1641400.0
2013-10-29 09:30:00,35.82,35.98,35.51,35.66,2533700.0,26.844,26.9639,26.6117,26.7241,2533700.0
2013-10-29 10:00:00,35.66,35.74,35.57,35.71,2168800.0,26.7241,26.7841,26.6567,26.7616,2168800.0
2013-10-29 10:30:00,35.71,35.77,35.58,35.63,1444000.0,26.7616,26.8066,26.6642,26.7016,1444000.0
2013-10-29 11:00:00,35.63,35.72,35.59,35.69,587300.0,26.7016,26.7691,26.6717,26.7466,587300.0
2013-10-29 11:30:00,35.69,35.76,35.65,35.73,1229300.0,26.7466,26.7991,26.7166,26.7766,1229300.0
2013-10-29 12:00:00,35.73,35.78,35.65,35.73,872200.0,26.7766,26.814,26.7166,26.7766,872200.0
2013-10-29 12:30:00,35.73,35.93,35.72,35.85,1387800.0,26.7766,26.9265,26.7691,26.8665,1387800.0
2013-10-29 13:00:00,35.85,35.96,35.84,35.93,787000.0,26.8665,26.9489,26.859,26.9265,787000.0
2013-10-29 13:30:00,35.93,36.06,35.92,35.97,1452800.0,26.9265,27.0239,26.919,26.9564,1452800.0
2013-10-29 14:00:00,35.97,36.08,35.95,36.06,1236400.0,26.9564,27.0389,26.9414,27.0239,1236400.0
2013-10-29 14:30:00,36.06,36.06,35.93,36.0,1830900.0,27.0239,27.0239,26.9265,26.9789,1830900.0
2013-10-29 15:00:00,36.0,36.14,36.0,36.14,1629200.0,26.9789,27.0838,26.9789,27.0838,1629200.0
2013-10-29 15:30:00,36.14,36.18,35.99,36.08,4115500.0,27.0838,27.1138,26.9714,27.0389,4115500.0
2013-10-30 09:30:00,37.22,37.27,36.78,36.96,7743600.0,27.8932,27.9307,27.5635,27.6984,7743600.0
2013-10-30 10:00:00,36.96,37.08,36.8,37.02,4069400.0,27.6984,27.7883,27.5785,27.7433,4069400.0
2013-10-30 10:30:00,37.03,37.45,36.94,37.44,4368900.0,27.7508,28.0656,27.6834,28.0581,4368900.0
2013-10-30 11:00:00,37.44,37.55,37.26,37.4,3470100.0,28.0581,28.1405,27.9232,28.0281,3470100.0
2013-10-30 11:30:00,37.39,37.43,37.25,37.34,2406600.0,28.0206,28.0506,27.9157,27.9831,2406600.0
2013-10-30 12:00:00,37.33,37.33,37.05,37.05,1366200.0,27.9756,27.9756,27.7658,27.7658,1366200.0
2013-10-30 12:30:00,37.05,37.21,37.05,37.14,1155100.0,27.7658,27.8857,27.7658,27.8333,1155100.0
2013-10-30 13:00:00,37.14,37.37,37.14,37.18,1086200.0,27.8333,28.0056,27.8333,27.8632,1086200.0
2013-10-30 13:30:00,37.17,37.24,37.0,37.16,769600.0,27.8557,27.9082,27.7283,27.8482,769600.0
2013-10-30 14:00:00,37.15,37.4,37.02,37.09,2175700.0,27.8407,28.0281,27.7433,27.7958,2175700.0
2013-10-30 14:30:00,37.09,37.33,37.08,37.2,1957100.0,27.7958,27.9756,27.7883,27.8782,1957100.0
2013-10-30 15:00:00,37.21,37.35,37.12,37.34,2440600.0,27.8857,27.9906,27.8183,27.9831,2440600.0
2013-10-30 15:30:00,37.34,37.47,37.22,37.24,4683800.0,27.9831,28.0806,27.8932,27.9082,4683800.0
2013-10-31 09:30:00,37.22,37.99,37.0,37.6,4656700.0,27.8932,28.4703,27.7283,28.178,4656700.0
2013-10-31 10:00:00,37.6,37.67,37.24,37.51,2817200.0,28.178,28.2304,27.9082,28.1105,2817200.0
2013-10-31 10:30:00,37.51,37.62,37.43,37.43,1662100.0,28.1105,28.193,28.0506,28.0506,1662100.0
2013-10-31 11:00:00,37.44,37.67,37.42,37.67,1431100.0,28.0581,28.2304,28.0431,28.2304,1431100.0
2013-10-31 11:30:00,37.68,37.85,37.62,37.65,1545900.0,28.2379,28.3653,28.193,28.2155,1545900.0
2013-10-31 12:00:00,37.65,37.7,37.53,37.57,1171400.0,28.2155,28.2529,28.1255,28.1555,1171400.0
2013-10-31 12:30:00,37.56,37.66,37.47,37.48,802100.0,28.148,28.2229,28.0806,28.0881,802100.0
2013-10-31 13:00:00,37.47,37.48,37.36,37.42,879700.0,28.0806,28.0881,27.9981,28.0431,879700.0
2013-10-31 13:30:00,37.41,37.46,37.21,37.37,1505100.0,28.0356,28.0731,27.8857,28.0056,1505100.0
2013-10-31 14:00:00,37.36,37.51,37.33,37.5,1121700.0,27.9981,28.1105,27.9756,28.103,1121700.0
2013-10-31 14:30:00,37.49,37.52,37.29,37.29,1363400.0,28.0955,28.118,27.9457,27.9457,1363400.0
2013-10-31 15:00:00,37.29,37.29,37.01,37.03,1930000.0,27.9457,27.9457,27.7358,27.7508,1930000.0
2013-10-31 15:30:00,37.02,37.12,36.96,36.97,4151500.0,27.7433,27.8183,27.6984,27.7059,4151500.0
2013-11-01 09:30:00,37.17,37.41,37.05,37.24,2752300.0,27.8557,28.0356,27.7658,27.9082,2752300.0
2013-11-01 10:00:00,37.23,38.21,37.19,37.84,9157500.0,27.9007,28.6351,27.8707,28.3578,9157500.0
2013-11-01 10:30:00,37.84,37.91,37.57,37.58,2408200.0,28.3578,28.4103,28.1555,28.163,2408200.0
2013-11-01 11:00:00,37.57,37.75,37.37,37.66,2545300.0,28.1555,28.2904,28.0056,28.2229,2545300.0
2013-11-01 11:30:00,37.66,37.78,37.48,37.5,1425900.0,28.2229,28.3129,28.0881,28.103,1425900.0
2013-11-01 12:00:00,37.5,37.56,37.31,37.5,1350400.0,28.103,28.148,27.9607,28.103,1350400.0
2013-11-01 12:30:00,37.5,37.51,37.38,37.4,760500.0,28.103,28.1105,28.0131,28.0281,760500.0
2013-11-01 13:00:00,37.4,37.45,37.17,37.27,1530400.0,28.0281,28.0656,27.8557,27.9307,1530400.0
2013-11-01 13:30:00,37.27,37.49,37.15,37.48,1419700.0,27.9307,28.0955,27.8407,28.0881,1419700.0
2013-11-01 14:00:00,37.48,37.52,37.35,37.4,1116900.0,28.0881,28.118,27.9906,28.0281,1116900.0
2013-11-01 14:30:00,37.39,37.42,37.33,37.35,984200.0,28.0206,28.0431,27.9756,27.9906,984200.0
2013-11-01 15:00:00,37.35,37.5,37.34,37.42,950000.0,27.9906,28.103,27.9831,28.0431,950000.0
2013-11-01 15:30:00,37.41,37.52,37.37,37.4,2312600.0,28.0356,28.118,28.0056,28.0281,2312600.0
2013-11-04 09:30:00,37.51,37.8,37.49,37.52,1995400.0,28.1105,28.3279,28.0955,28.118,1995400.0
2013-11-04 10:00:00,37.52,37.69,37.44,37.61,2015300.0,28.118,28.2454,28.0581,28.1855,2015300.0
2013-11-04 10:30:00,37.61,37.7,37.52,37.52,965400.0,28.1855,28.2529,28.118,28.118,965400.0
2013-11-04 11:00:00,37.52,37.59,37.49,37.51,852600.0,28.118,28.1705,28.0955,28.1105,852600.0
2013-11-04 11:30:00,37.51,37.56,37.46,37.54,504500.0,28.1105,28.148,28.0731,28.133,504500.0
2013-11-04 12:00:00,37.54,37.57,37.47,37.56,626100.0,28.133,28.1555,28.0806,28.148,626100.0
2013-11-04 12:30:00,37.56,37.7,37.49,37.63,702900.0,28.148,28.2529,28.0955,28.2005,702900.0
2013-11-04 13:00:00,37.62,37.69,37.59,37.61,460800.0,28.193,28.2454,28.1705,28.1855,460800.0
2013-11-04 13:30:00,37.6,37.67,37.58,37.6,684800.0,28.178,28.2304,28.163,28.178,684800.0
2013-11-04 14:00:00,37.59,37.61,37.54,37.58,596500.0,28.1705,28.1855,28.133,28.163,596500.0
2013-11-04 14:30:00,37.57,37.58,37.47,37.48,871600.0,28.1555,28.163,28.0806,28.0881,871600.0
2013-11-04 15:00:00,37.47,37.52,37.44,37.47,1045000.0,28.0806,28.118,28.0581,28.0806,1045000.0
2013-11-04 15:30:00,37.46,37.52,37.41,37.48,2368300.0,28.0731,28.118,28.0356,28.0881,2368300.0
2013-11-05 09:30:00,37.17,37.51,37.16,37.28,2352900.0,27.8557,28.1105,27.8482,27.9382,2352900.0
2013-11-05 10:00:00,37.28,37.41,37.22,37.31,1082800.0,27.9382,28.0356,27.8932,27.9607,1082800.0
2013-11-05 10:30:00,37.3,37.39,37.28,37.34,1024300.0,27.9532,28.0206,27.9382,27.9831,1024300.0
2013-11-05 11:00:00,37.34,37.38,37.1,37.12,1097100.0,27.9831,28.0131,27.8033,27.8183,1097100.0
2013-11-05 11:30:00,37.13,37.22,37.08,37.15,630300.0,27.8258,27.8932,27.7883,27.8407,630300.0
2013-11-05 12:00:00,37.14,37.24,37.08,37.19,589300.0,27.8333,27.9082,27.7883,27.8707,589300.0
2013-11-05 12:30:00,37.2,37.25,37.17,37.17,820300.0,27.8782,27.9157,27.8557,27.8557,820300.0
2013-11-05 13:00:00,37.17,37.33,37.17,37.32,627000.0,27.8557,27.9756,27.8557,27.9681,627000.0
2013-11-05 13:30:00,37.33,37.36,37.29,37.31,833700.0,27.9756,27.9981,27.9457,27.9607,833700.0
2013-11-05 14:00:00,37.31,37.39,37.3,37.36,807400.0,27.9607,28.0206,27.9532,27.9981,807400.0
2013-11-05 14:30:00,37.37,37.43,37.29,37.31,866500.0,28.0056,28.0506,27.9457,27.9607,866500.0
2013-11-05 15:00:00,37.3,37.38,37.15,37.18,947600.0,27.9532,28.0131,27.8407,27.8632,947600.0
2013-11-05 15:30:00,37.19,37.25,37.07,37.09,1874000.0,27.8707,27.9157,27.7808,27.7958,1874000.0
2013-11-06 09:30:00,37.2,37.4,37.12,37.14,1748900.0,27.8782,28.0281,27.8183,27.8333,1748900.0
2013-11-06 10:00:00,37.14,37.23,36.88,36.97,1427700.0,27.8333,27.9007,27.6384,27.7059,1427700.0
2013-11-06 10:30:00,36.97,37.01,36.84,36.95,822200.0,27.7059,27.7358,27.6084,27.6909,822200.0
2013-11-06 11:00:00,36.94,36.95,36.68,36.84,1367200.0,27.6834,27.6909,27.4885,27.6084,1367200.0
2013-11-06 11:30:00,36.85,36.91,36.67,36.7,1339600.0,27.6159,27.6609,27.481,27.5035,1339600.0
2013-11-06 12:00:00,36.71,36.83,36.68,36.77,804100.0,27.511,27.6009,27.4885,27.556,804100.0
2013-11-06 12:30:00,36.77,36.91,36.76,36.86,461300.0,27.556,27.6609,27.5485,27.6234,461300.0
2013-11-06 13:00:00,36.86,36.89,36.81,36.87,725400.0,27.6234,27.6459,27.5859,27.6309,725400.0
2013-11-06 13:30:00,36.88,36.89,36.74,36.81,542300.0,27.6384,27.6459,27.5335,27.5859,542300.0
2013-11-06 14:00:00,36.81,36.83,36.7,36.78,689600.0,27.5859,27.6009,27.5035,27.5635,689600.0
2013-11-06 14:30:00,36.77,36.82,36.71,36.73,575800.0,27.556,27.5934,27.511,27.526,575800.0
2013-11-06 15:00:00,36.72,36.8,36.68,36.73,550500.0,27.5185,27.5785,27.4885,27.526,550500.0
2013-11-06 15:30:00,36.74,36.75,36.57,36.61,2259700.0,27.5335,27.541,27.4061,27.4361,2259700.0
2013-11-07 09:30:00,36.61,36.75,36.41,36.57,1672300.0,27.4361,27.541,27.2862,27.4061,1672300.0
2013-11-07 10:00:00,36.57,36.67,36.16,36.41,2629400.0,27.4061,27.481,27.0988,27.2862,2629400.0
2013-11-07 10:30:00,36.41,36.49,36.23,36.34,1977900.0,27.2862,27.3461,27.1513,27.2337,1977900.0
2013-11-07 11:00:00,36.34,36.48,36.13,36.21,1440700.0,27.2337,27.3386,27.0763,27.1363,1440700.0
2013-11-07 11:30:00,36.21,36.53,36.19,36.47,1168900.0,27.1363,27.3761,27.1213,27.3311,1168900.0
2013-11-07 12:00:00,36.47,36.52,36.38,36.41,622400.0,27.3311,27.3686,27.2637,27.2862,622400.0
2013-11-07 12:30:00,36.41,36.48,36.36,36.42,506900.0,27.2862,27.3386,27.2487,27.2937,506900.0
2013-11-07 13:00:00,36.42,36.5,36.37,36.38,698000.0,27.2937,27.3536,27.2562,27.2637,698000.0
2013-11-07 13:30:00,36.38,36.42,36.35,36.4,546200.0,27.2637,27.2937,27.2412,27.2787,546200.0
2013-11-07 14:00:00,36.4,36.4,36.2,36.21,617800.0,27.2787,27.2787,27.1288,27.1363,617800.0
2013-11-07 14:30:00,36.21,36.3,36.13,36.26,1587100.0,27.1363,27.2037,27.0763,27.1738,1587100.0
2013-11-07 15:00:00,36.25,36.27,36.01,36.02,1313200.0,27.1663,27.1813,26.9864,26.9939,1313200.0
2013-11-07 15:30:00,36.02,36.09,35.91,35.94,3315100.0,26.9939,27.0464,26.9115,26.934,3315100.0
2013-11-08 09:30:00,36.19,36.42,36.01,36.2,2576200.0,27.1213,27.2937,26.9864,27.1288,2576200.0
2013-11-08 10:00:00,36.21,36.45,36.15,36.42,1819300.0,27.1363,27.3162,27.0913,27.2937,1819300.0
2013-11-08 10:30:00,36.41,36.76,36.41,36.53,2580700.0,27.2862,27.5485,27.2862,27.3761,2580700.0
2013-11-08 11:00:00,36.54,36.56,36.26,36.42,1659300.0,27.3836,27.3986,27.1738,27.2937,1659300.0
2013-11-08 11:30:00,36.42,36.56,36.39,36.45,1294100.0,27.2937,27.3986,27.2712,27.3162,1294100.0
2013-11-08 12:00:00,36.45,36.59,36.45,36.58,584500.0,27.3162,27.4211,27.3162,27.4136,584500.0
2013-11-08 12:30:00,36.58,36.72,36.58,36.71,762700.0,27.4136,27.5185,27.4136,27.511,762700.0
2013-11-08 13:00:00,36.71,36.75,36.66,36.74,479200.0,27.511,27.541,27.4735,27.5335,479200.0
2013-11-08 13:30:00,36.74,36.77,36.66,36.67,741100.0,27.5335,27.556,27.4735,27.481,741100.0
2013-11-08 14:00:00,36.68,36.71,36.58,36.7,872500.0,27.4885,27.511,27.4136,27.5035,872500.0
2013-11-08 14:30:00,36.7,36.72,36.63,36.66,569300.0,27.5035,27.5185,27.451,27.4735,569300.0
2013-11-08 15:00:00,36.66,36.67,36.54,36.64,941800.0,27.4735,27.481,27.3836,27.4585,941800.0
2013-11-08 15:30:00,36.64,36.71,36.59,36.67,2043100.0,27.4585,27.511,27.4211,27.481,2043100.0
2013-11-11 09:30:00,36.68,36.95,36.5,36.91,1366000.0,27.4885,27.6909,27.3536,27.6609,1366000.0
2013-11-11 10:00:00,36.92,36.98,36.7,36.76,1448200.0,27.6684,27.7133,27.5035,27.5485,1448200.0
2013-11-11 10:30:00,36.77,36.99,36.75,36.88,1575400.0,27.556,27.7208,27.541,27.6384,1575400.0
2013-11-11 11:00:00,36.88,36.9,36.75,36.84,1088600.0,27.6384,27.6534,27.541,27.6084,1088600.0
2013-11-11 11:30:00,36.84,36.87,36.8,36.85,733600.0,27.6084,27.6309,27.5785,27.6159,733600.0
2013-11-11 12:00:00,36.84,36.96,36.81,36.94,829000.0,27.6084,27.6984,27.5859,27.6834,829000.0
2013-11-11 12:30:00,36.94,37.0,36.91,36.99,354000.0,27.6834,27.7283,27.6609,27.7208,354000.0
2013-11-11 13:00:00,36.99,37.09,36.97,37.02,419900.0,27.7208,27.7958,27.7059,27.7433,419900.0
2013-11-11 13:30:00,37.02,37.03,36.94,36.96,305800.0,27.7433,27.7508,27.6834,27.6984,305800.0
2013-11-11 14:00:00,36.95,36.96,36.89,36.91,546000.0,27.6909,27.6984,27.6459,27.6609,546000.0
2013-11-11 14:30:00,36.9,36.94,36.88,36.9,530000.0,27.6534,27.6834,27.6384,27.6534,530000.0
2013-11-11 15:00:00,36.9,36.91,36.83,36.88,405300.0,27.6534,27.6609,27.6009,27.6384,405300.0
2013-11-11 15:30:00,36.88,36.9,36.68,36.69,2197200.0,27.6384,27.6534,27.4885,27.496,2197200.0
2013-11-12 09:30:00,36.67,36.78,36.5,36.69,1574100.0,27.481,27.5635,27.3536,27.496,1574100.0
2013-11-12 10:00:00,36.7,36.8,36.6,36.76,1294800.0,27.5035,27.5785,27.4286,27.5485,1294800.0
2013-11-12 10:30:00,36.76,36.78,36.62,36.65,727000.0,27.5485,27.5635,27.4436,27.466,727000.0
2013-11-12 11:00:00,36.65,36.77,36.59,36.76,970300.0,27.466,27.556,27.4211,27.5485,970300.0
2013-11-12 11:30:00,36.75,36.77,36.67,36.67,1454800.0,27.541,27.556,27.481,27.481,1454800.0
2013-11-12 12:00:00,36.67,36.7,36.55,36.62,766200.0,27.481,27.5035,27.3911,27.4436,766200.0
2013-11-12 12:30:00,36.62,36.66,36.59,36.65,515900.0,27.4436,27.4735,27.4211,27.466,515900.0
2013-11-12 13:00:00,36.65,36.7,36.42,36.42,994500.0,27.466,27.5035,27.2937,27.2937,994500.0
2013-11-12 13:30:00,36.43,36.52,36.37,36.51,927700.0,27.3012,27.3686,27.2562,27.3611,927700.0
2013-11-12 14:00:00,36.52,36.57,36.5,36.51,484100.0,27.3686,27.4061,27.3536,27.3611,484100.0
2013-11-12 14:30:00,36.52,36.72,36.52,36.68,813500.0,27.3686,27.5185,27.3686,27.4885,813500.0
2013-11-12 15:00:00,36.67,36.73,36.64,36.65,720300.0,27.481,27.526,27.4585,27.466,720300.0
2013-11-12 15:30:00,36.66,36.71,36.6,36.66,1968000.0,27.4735,27.511,27.4286,27.4735,1968000.0
2013-11-13 09:30:00,36.55,37.58,36.48,37.23,6313100.0,27.3911,28.163,27.3386,27.9007,6313100.0
2013-11-13 10:00:00,37.23,37.46,37.12,37.3,3534200.0,27.9007,28.0731,27.8183,27.9532,3534200.0
2013-11-13 10:30:00,37.3,37.91,37.3,37.71,4790600.0,27.9532,28.4103,27.9532,28.2604,4790600.0
2013-11-13 11:00:00,37.71,37.91,37.67,37.83,2030300.0,28.2604,28.4103,28.2304,28.3503,2030300.0
2013-11-13 11:30:00,37.84,37.95,37.67,37.76,1680000.0,28.3578,28.4403,28.2304,28.2979,1680000.0
2013-11-13 12:00:00,37.76,38.06,37.74,38.01,1264600.0,28.2979,28.5227,28.2829,28.4852,1264600.0
2013-11-13 12:30:00,38.01,38.35,38.0,38.34,3100000.0,28.4852,28.74,28.4777,28.7325,3100000.0
2013-11-13 13:00:00,38.34,38.5,38.22,38.3,2873100.0,28.7325,28.8525,28.6426,28.7026,2873100.0
2013-11-13 13:30:00,38.3,38.44,38.2,38.29,1692300.0,28.7026,28.8075,28.6276,28.6951,1692300.0
2013-11-13 14:00:00,38.29,38.31,38.07,38.07,1423700.0,28.6951,28.7101,28.5302,28.5302,1423700.0
2013-11-13 14:30:00,38.08,38.08,37.77,37.99,2688800.0,28.5377,28.5377,28.3054,28.4703,2688800.0
2013-11-13 15:00:00,37.99,38.34,37.98,38.24,2310400.0,28.4703,28.7325,28.4628,28.6576,2310400.0
2013-11-13 15:30:00,38.23,38.52,38.16,38.44,5560900.0,28.6501,28.8674,28.5977,28.8075,5560900.0
2013-11-14 09:30:00,38.69,38.8,38.32,38.39,5973400.0,28.9948,29.0773,28.7176,28.77,5973400.0
2013-11-14 10:00:00,38.39,38.49,38.15,38.41,3152200.0,28.77,28.845,28.5902,28.785,3152200.0
2013-11-14 10:30:00,38.41,38.55,38.32,38.39,2128400.0,28.785,28.8899,28.7176,28.77,2128400.0
2013-11-14 11:00:00,38.38,38.55,38.29,38.53,1591000.0,28.7625,28.8899,28.6951,28.8749,1591000.0
2013-11-14 11:30:00,38.52,38.53,38.33,38.46,1827700.0,28.8674,28.8749,28.7251,28.8225,1827700.0
2013-11-14 12:00:00,38.46,38.55,38.45,38.51,1131800.0,28.8225,28.8899,28.815,28.8599,1131800.0
2013-11-14 12:30:00,38.51,38.6,38.49,38.55,1211000.0,28.8599,28.9274,28.845,28.8899,1211000.0
2013-11-14 13:00:00,38.56,38.71,38.55,38.63,1030800.0,28.8974,29.0098,28.8899,28.9499,1030800.0
2013-11-14 13:30:00,38.63,38.64,38.55,38.58,857200.0,28.9499,28.9574,28.8899,28.9124,857200.0
2013-11-14 14:00:00,38.58,38.65,38.54,38.59,1180200.0,28.9124,28.9649,28.8824,28.9199,1180200.0
2013-11-14 14:30:00,38.59,38.6,38.45,38.46,1166400.0,28.9199,28.9274,28.815,28.8225,1166400.0
2013-11-14 15:00:00,38.46,38.53,38.46,38.5,898800.0,28.8225,28.8749,28.8225,28.8525,898800.0
2013-11-14 15:30:00,38.5,38.55,38.46,38.5,1963500.0,28.8525,28.8899,28.8225,28.8525,1963500.0
2013-11-15 09:30:00,38.51,38.76,38.2,38.34,2339200.0,28.8599,29.0473,28.6276,28.7325,2339200.0
2013-11-15 10:00:00,38.34,38.46,38.23,38.41,1536400.0,28.7325,28.8225,28.6501,28.785,1536400.0
2013-11-15 10:30:00,38.41,38.58,38.39,38.58,1381400.0,28.785,28.9124,28.77,28.9124,1381400.0
2013-11-15 11:00:00,38.58,38.73,38.52,38.73,1452600.0,28.9124,29.0248,28.8674,29.0248,1452600.0
2013-11-15 11:30:00,38.73,38.76,38.57,38.61,1376600.0,29.0248,29.0473,28.9049,28.9349,1376600.0
2013-11-15 12:00:00,38.61,38.77,38.6,38.77,830400.0,28.9349,29.0548,28.9274,29.0548,830400.0
2013-11-15 12:30:00,38.77,38.94,38.77,38.89,1656000.0,29.0548,29.1822,29.0548,29.1447,1656000.0
2013-11-15 13:00:00,38.88,39.08,38.86,39.01,1777600.0,29.1372,29.2871,29.1222,29.2347,1777600.0
2013-11-15 13:30:00,39.01,39.04,38.89,38.91,804600.0,29.2347,29.2571,29.1447,29.1597,804600.0
2013-11-15 14:00:00,38.9,38.91,38.79,38.83,1002200.0,29.1522,29.1597,29.0698,29.0998,1002200.0
2013-11-15 14:30:00,38.83,39.01,38.83,38.91,1143600.0,29.0998,29.2347,29.0998,29.1597,1143600.0
2013-11-15 15:00:00,38.91,38.97,38.87,38.88,1206900.0,29.1597,29.2047,29.1297,29.1372,1206900.0
2013-11-15 15:30:00,38.88,38.94,38.75,38.78,2291600.0,29.1372,29.1822,29.0398,29.0623,2291600.0
2013-11-18 09:30:00,38.8,39.0,38.6,38.75,2130800.0,29.0773,29.2272,28.9274,29.0398,2130800.0
2013-11-18 10:00:00,38.74,38.8,38.66,38.79,1125200.0,29.0323,29.0773,28.9724,29.0698,1125200.0
2013-11-18 10:30:00,38.79,38.9,38.7,38.84,852400.0,29.0698,29.1522,29.0023,29.1073,852400.0
2013-11-18 11:00:00,38.84,38.9,38.83,38.85,777700.0,29.1073,29.1522,29.0998,29.1147,777700.0
2013-11-18 11:30:00,38.85,38.99,38.82,38.97,1418800.0,29.1147,29.2197,29.0923,29.2047,1418800.0
2013-11-18 12:00:00,38.97,39.0,38.89,38.91,546200.0,29.2047,29.2272,29.1447,29.1597,546200.0
2013-11-18 12:30:00,38.9,38.97,38.85,38.86,939300.0,29.1522,29.2047,29.1147,29.1222,939300.0
2013-11-18 13:00:00,38.86,38.98,38.85,38.98,762600.0,29.1222,29.2122,29.1147,29.2122,762600.0
2013-11-18 13:30:00,38.97,39.03,38.89,38.96,758400.0,29.2047,29.2496,29.1447,29.1972,758400.0
2013-11-18 14:00:00,38.97,39.18,38.93,39.12,1308100.0,29.2047,29.3621,29.1747,29.3171,1308100.0
2013-11-18 14:30:00,39.11,39.12,38.98,39.0,1065900.0,29.3096,29.3171,29.2122,29.2272,1065900.0
2013-11-18 15:00:00,39.0,39.01,38.6,38.63,1321700.0,29.2272,29.2347,28.9274,28.9499,1321700.0
2013-11-18 15:30:00,38.63,38.65,38.53,38.6,2198300.0,28.9499,28.9649,28.8749,28.9274,2198300.0
2013-11-19 09:30:00,38.57,38.66,38.32,38.62,1823700.0,28.9049,28.9724,28.7176,28.9424,1823700.0
2013-11-19 10:00:00,38.63,38.73,38.45,38.45,1293300.0,28.9499,29.0248,28.815,28.815,1293300.0
2013-11-19 10:30:00,38.44,38.56,38.32,38.4,1248000.0,28.8075,28.8974,28.7176,28.7775,1248000.0
2013-11-19 11:00:00,38.4,38.48,38.28,38.3,825000.0,28.7775,28.8375,28.6876,28.7026,825000.0
2013-11-19 11:30:00,38.3,38.35,38.16,38.35,1359300.0,28.7026,28.74,28.5977,28.74,1359300.0
2013-11-19 12:00:00,38.35,38.45,38.28,38.31,691200.0,28.74,28.815,28.6876,28.7101,691200.0
2013-11-19 12:30:00,38.31,38.32,38.06,38.07,1232600.0,28.7101,28.7176,28.5227,28.5302,1232600.0
2013-11-19 13:00:00,38.07,38.14,37.98,38.03,1203000.0,28.5302,28.5827,28.4628,28.5002,1203000.0
2013-11-19 13:30:00,38.03,38.08,37.9,37.92,1286500.0,28.5002,28.5377,28.4028,28.4178,1286500.0
2013-11-19 14:00:00,37.92,38.01,37.89,37.92,989500.0,28.4178,28.4852,28.3953,28.4178,989500.0
2013-11-19 14:30:00,37.92,38.19,37.92,38.15,1333500.0,28.4178,28.6201,28.4178,28.5902,1333500.0
2013-11-19 15:00:00,38.14,38.29,38.13,38.16,1180400.0,28.5827,28.6951,28.5752,28.5977,1180400.0
2013-11-19 15:30:00,38.16,38.17,38.0,38.02,3127500.0,28.5977,28.6051,28.4777,28.4927,3127500.0
2013-11-20 09:30:00,38.11,38.7,38.1,38.66,2101000.0,28.5602,29.0023,28.5527,28.9724,2101000.0
2013-11-20 10:00:00,38.66,38.71,38.48,38.61,1743100.0,28.9724,29.0098,28.8375,28.9349,1743100.0
2013-11-20 10:30:00,38.61,38.61,38.38,38.43,1041700.0,28.9349,28.9349,28.7625,28.8,1041700.0
2013-11-20 11:00:00,38.44,38.44,38.22,38.31,637000.0,28.8075,28.8075,28.6426,28.7101,637000.0
2013-11-20 11:30:00,38.32,38.38,38.26,38.3,607800.0,28.7176,28.7625,28.6726,28.7026,607800.0
2013-11-20 12:00:00,38.3,38.39,38.27,38.27,635100.0,28.7026,28.77,28.6801,28.6801,635100.0
2013-11-20 12:30:00,38.28,38.32,38.18,38.24,496300.0,28.6876,28.7176,28.6126,28.6576,496300.0
2013-11-20 13:00:00,38.25,38.31,38.23,38.27,274300.0,28.6651,28.7101,28.6501,28.6801,274300.0
2013-11-20 13:30:00,38.27,38.34,38.27,38.33,403700.0,28.6801,28.7325,28.6801,28.7251,403700.0
2013-11-20 14:00:00,38.32,38.33,38.02,38.17,1473700.0,28.7176,28.7251,28.4927,28.6051,1473700.0
2013-11-20 14:30:00,38.16,38.2,37.87,37.91,1549800.0,28.5977,28.6276,28.3803,28.4103,1549800.0
2013-11-20 15:00:00,37.91,37.94,37.6,37.73,1930700.0,28.4103,28.4328,28.178,28.2754,1930700.0
2013-11-20 15:30:00,37.73,37.84,37.66,37.7,2903700.0,28.2754,28.3578,28.2229,28.2529,2903700.0
2013-11-21 09:30:00,38.85,39.0,38.61,38.81,5309100.0,29.1147,29.2272,28.9349,29.0848,5309100.0
2013-11-21 10:00:00,38.81,38.84,38.52,38.66,2884500.0,29.0848,29.1073,28.8674,28.9724,2884500.0
2013-11-21 10:30:00,38.67,38.98,38.67,38.87,3241400.0,28.9799,29.2122,28.9799,29.1297,3241400.0
2013-11-21 11:00:00,38.87,38.97,38.69,38.73,1749300.0,29.1297,29.2047,28.9948,29.0248,1749300.0
2013-11-21 11:30:00,38.73,38.8,38.62,38.73,1157600.0,29.0248,29.0773,28.9424,29.0248,1157600.0
2013-11-21 12:00:00,38.72,38.73,38.56,38.61,653100.0,29.0173,29.0248,28.8974,28.9349,653100.0
2013-11-21 12:30:00,38.62,38.69,38.51,38.54,679300.0,28.9424,28.9948,28.8599,28.8824,679300.0
2013-11-21 13:00:00,38.54,38.54,38.28,38.28,1153100.0,28.8824,28.8824,28.6876,28.6876,1153100.0
2013-11-21 13:30:00,38.28,38.42,38.28,38.31,1309200.0,28.6876,28.7925,28.6876,28.7101,1309200.0
2013-11-21 14:00:00,38.32,38.43,38.28,38.35,921400.0,28.7176,28.8,28.6876,28.74,921400.0
2013-11-21 14:30:00,38.36,38.38,38.2,38.21,1208500.0,28.7475,28.7625,28.6276,28.6351,1208500.0
2013-11-21 15:00:00,38.2,38.31,38.04,38.3,3012800.0,28.6276,28.7101,28.5077,28.7026,3012800.0
2013-11-21 15:30:00,38.3,38.33,38.12,38.14,4028700.0,28.7026,28.7251,28.5677,28.5827,4028700.0
2013-11-22 09:30:00,38.2,38.5,38.1,38.28,2458200.0,28.6276,28.8525,28.5527,28.6876,2458200.0
2013-11-22 10:00:00,38.28,38.29,38.05,38.07,1798400.0,28.6876,28.6951,28.5152,28.5302,1798400.0
2013-11-22 10:30:00,38.08,38.16,37.96,38.05,1610900.0,28.5377,28.5977,28.4478,28.5152,1610900.0
2013-11-22 11:00:00,38.04,38.11,37.93,37.93,1614500.0,28.5077,28.5602,28.4253,28.4253,1614500.0
2013-11-22 11:30:00,37.94,38.09,37.92,38.05,1368400.0,28.4328,28.5452,28.4178,28.5152,1368400.0
2013-11-22 12:00:00,38.05,38.06,37.84,37.84,1327700.0,28.5152,28.5227,28.3578,28.3578,1327700.0
2013-11-22 12:30:00,37.85,37.94,37.77,37.92,1145900.0,28.3653,28.4328,28.3054,28.4178,1145900.0
2013-11-22 13:00:00,37.93,38.05,37.91,37.91,1025900.0,28.4253,28.5152,28.4103,28.4103,1025900.0
2013-11-22 13:30:00,37.91,37.97,37.88,37.95,864500.0,28.4103,28.4553,28.3878,28.4403,864500.0
2013-11-22 14:00:00,37.95,38.01,37.91,37.99,862800.0,28.4403,28.4852,28.4103,28.4703,862800.0
2013-11-22 14:30:00,37.99,38.0,37.83,37.86,1155200.0,28.4703,28.4777,28.3503,28.3728,1155200.0
2013-11-22 15:00:00,37.86,37.88,37.81,37.83,1811900.0,28.3728,28.3878,28.3354,28.3503,1811900.0
2013-11-22 15:30:00,37.83,37.84,37.58,37.63,6206200.0,28.3503,28.3578,28.163,28.2005,6206200.0
2013-11-25 09:30:00,37.69,37.83,37.39,37.59,3149200.0,28.2454,28.3503,28.0206,28.1705,3149200.0
2013-11-25 10:00:00,37.58,37.77,37.53,37.63,1679300.0,28.163,28.3054,28.1255,28.2005,1679300.0
2013-11-25 10:30:00,37.63,37.7,37.45,37.45,2143200.0,28.2005,28.2529,28.0656,28.0656,2143200.0
2013-11-25 11:00:00,37.46,37.59,37.41,37.58,1218800.0,28.0731,28.1705,28.0356,28.163,1218800.0
2013-11-25 11:30:00,37.59,37.77,37.57,37.74,986300.0,28.1705,28.3054,28.1555,28.2829,986300.0
2013-11-25 12:00:00,37.74,37.87,37.73,37.8,1001800.0,28.2829,28.3803,28.2754,28.3279,1001800.0
2013-11-25 12:30:00,37.8,37.81,37.71,37.75,1024300.0,28.3279,28.3354,28.2604,28.2904,1024300.0
2013-11-25 13:00:00,37.75,37.8,37.59,37.61,755300.0,28.2904,28.3279,28.1705,28.1855,755300.0
2013-11-25 13:30:00,37.61,37.66,37.58,37.58,792600.0,28.1855,28.2229,28.163,28.163,792600.0
2013-11-25 14:00:00,37.59,37.77,37.58,37.74,765000.0,28.1705,28.3054,28.163,28.2829,765000.0
2013-11-25 14:30:00,37.74,37.77,37.68,37.77,669300.0,28.2829,28.3054,28.2379,28.3054,669300.0
2013-11-25 15:00:00,37.77,37.77,37.68,37.69,1285600.0,28.3054,28.3054,28.2379,28.2454,1285600.0
2013-11-25 15:30:00,37.7,37.72,37.55,37.57,3734600.0,28.2529,28.2679,28.1405,28.1555,3734600.0
2013-11-26 09:30:00,37.7,37.94,37.62,37.73,1843300.0,28.2529,28.4328,28.193,28.2754,1843300.0
2013-11-26 10:00:00,37.73,37.8,37.51,37.66,1311300.0,28.2754,28.3279,28.1105,28.2229,1311300.0
2013-11-26 10:30:00,37.66,37.68,37.45,37.57,1255000.0,28.2229,28.2379,28.0656,28.1555,1255000.0
2013-11-26 11:00:00,37.56,37.6,37.45,37.47,939400.0,28.148,28.178,28.0656,28.0806,939400.0
2013-11-26 11:30:00,37.47,37.49,37.4,37.49,861200.0,28.0806,28.0955,28.0281,28.0955,861200.0
2013-11-26 12:00:00,37.49,37.63,37.48,37.63,627600.0,28.0955,28.2005,28.0881,28.2005,627600.0
2013-11-26 12:30:00,37.63,37.73,37.6,37.61,551600.0,28.2005,28.2754,28.178,28.1855,551600.0
2013-11-26 13:00:00,37.62,37.67,37.54,37.65,581400.0,28.193,28.2304,28.133,28.2155,581400.0
2013-11-26 13:30:00,37.66,37.71,37.63,37.68,565700.0,28.2229,28.2604,28.2005,28.2379,565700.0
2013-11-26 14:00:00,37.68,37.69,37.56,37.64,587100.0,28.2379,28.2454,28.148,28.208,587100.0
2013-11-26 14:30:00,37.65,37.78,37.64,37.73,1265200.0,28.2155,28.3129,28.208,28.2754,1265200.0
2013-11-26 15:00:00,37.73,37.8,37.72,37.74,1679400.0,28.2754,28.3279,28.2679,28.2829,1679400.0
2013-11-26 15:30:00,37.73,37.81,37.65,37.68,4466300.0,28.2754,28.3354,28.2155,28.2379,4466300.0
2013-11-27 09:30:00,37.71,38.15,37.6,38.12,4141600.0,28.2604,28.5902,28.178,28.5677,4141600.0
2013-11-27 10:00:00,38.13,38.67,38.1,38.65,4517900.0,28.5752,28.9799,28.5527,28.9649,4517900.0
2013-11-27 10:30:00,38.65,38.85,38.59,38.75,2675100.0,28.9649,29.1147,28.9199,29.0398,2675100.0
2013-11-27 11:00:00,38.75,38.81,38.68,38.8,1454400.0,29.0398,29.0848,28.9873,29.0773,1454400.0
2013-11-27 11:30:00,38.8,38.85,38.64,38.68,1199200.0,29.0773,29.1147,28.9574,28.9873,1199200.0
2013-11-27 12:00:00,38.68,38.75,38.58,38.71,1069600.0,28.9873,29.0398,28.9124,29.0098,1069600.0
2013-11-27 12:30:00,38.71,38.82,38.7,38.76,787400.0,29.0098,29.0923,29.0023,29.0473,787400.0
2013-11-27 13:00:00,38.75,38.84,38.73,38.74,959400.0,29.0398,29.1073,29.0248,29.0323,959400.0
2013-11-27 13:30:00,38.73,38.74,38.67,38.7,1005500.0,29.0248,29.0323,28.9799,29.0023,1005500.0
2013-11-27 14:00:00,38.7,38.71,38.64,38.7,776100.0,29.0023,29.0098,28.9574,29.0023,776100.0
2013-11-27 14:30:00,38.69,38.82,38.65,38.81,1562800.0,28.9948,29.0923,28.9649,29.0848,1562800.0
2013-11-27 15:00:00,38.81,38.99,38.72,38.99,2755000.0,29.0848,29.2197,29.0173,29.2197,2755000.0
2013-11-27 15:30:00,38.99,38.99,38.84,38.86,2740700.0,29.2197,29.2197,29.1073,29.1222,2740700.0
2013-11-29 09:30:00,38.9,39.15,38.85,38.95,1711600.0,29.1522,29.3396,29.1147,29.1897,1711600.0
2013-11-29 10:00:00,38.95,38.99,38.77,38.84,936000.0,29.1897,29.2197,29.0548,29.1073,936000.0
2013-11-29 10:30:00,38.85,38.89,38.7,38.8,697300.0,29.1147,29.1447,29.0023,29.0773,697300.0
2013-11-29 11:00:00,38.8,38.83,38.67,38.74,576300.0,29.0773,29.0998,28.9799,29.0323,576300.0
2013-11-29 11:30:00,38.74,38.84,38.74,38.77,513400.0,29.0323,29.1073,29.0323,29.0548,513400.0
2013-11-29 12:00:00,38.78,38.83,38.74,38.76,585400.0,29.0623,29.0998,29.0323,29.0473,585400.0
2013-11-29 12:30:00,38.76,38.8,38.5,38.71,1902700.0,29.0473,29.0773,28.8525,29.0098,1902700.0
2013-12-02 09:30:00,39.13,39.39,38.95,39.02,2549000.0,29.3246,29.5194,29.1897,29.2422,2549000.0
2013-12-02 10:00:00,39.03,39.13,38.91,39.09,1554500.0,29.2496,29.3246,29.1597,29.2946,1554500.0
2013-12-02 10:30:00,39.09,39.19,38.98,39.0,1411700.0,29.2946,29.3696,29.2122,29.2272,1411700.0
2013-12-02 11:00:00,39.0,39.24,38.98,39.16,2071600.0,29.2272,29.407,29.2122,29.3471,2071600.0
2013-12-02 11:30:00,39.16,39.29,39.14,39.22,1055300.0,29.3471,29.4445,29.3321,29.392,1055300.0
2013-12-02 12:00:00,39.22,39.26,39.19,39.21,767900.0,29.392,29.422,29.3696,29.3845,767900.0
2013-12-02 12:30:00,39.21,39.21,39.1,39.14,799600.0,29.3845,29.3845,29.3021,29.3321,799600.0
2013-12-02 13:00:00,39.14,39.21,39.1,39.13,898900.0,29.3321,29.3845,29.3021,29.3246,898900.0
2013-12-02 13:30:00,39.12,39.16,39.06,39.13,587500.0,29.3171,29.3471,29.2721,29.3246,587500.0
2013-12-02 14:00:00,39.14,39.21,39.14,39.19,1579700.0,29.3321,29.3845,29.3321,29.3696,1579700.0
2013-12-02 14:30:00,39.2,39.26,39.15,39.17,1771600.0,29.377,29.422,29.3396,29.3546,1771600.0
2013-12-02 15:00:00,39.16,39.24,39.1,39.13,1621900.0,29.3471,29.407,29.3021,29.3246,1621900.0
2013-12-02 15:30:00,39.13,39.15,39.01,39.12,3171400.0,29.3246,29.3396,29.2347,29.3171,3171400.0
2013-12-03 09:30:00,38.89,39.07,38.73,38.83,3064900.0,29.1447,29.2796,29.0248,29.0998,3064900.0
2013-12-03 10:00:00,38.82,39.09,38.56,38.78,3398800.0,29.0923,29.2946,28.8974,29.0623,3398800.0
2013-12-03 10:30:00,38.77,38.94,38.73,38.9,3839900.0,29.0548,29.1822,29.0248,29.1522,3839900.0
2013-12-03 11:00:00,38.9,38.9,38.53,38.57,1826800.0,29.1522,29.1522,28.8749,28.9049,1826800.0
2013-12-03 11:30:00,38.57,38.63,37.98,38.17,3766500.0,28.9049,28.9499,28.4628,28.6051,3766500.0
2013-12-03 12:00:00,38.18,38.23,37.95,38.23,1882300.0,28.6126,28.6501,28.4403,28.6501,1882300.0
2013-12-03 12:30:00,38.23,38.41,38.21,38.28,2053600.0,28.6501,28.785,28.6351,28.6876,2053600.0
2013-12-03 13:00:00,38.28,38.29,37.87,37.93,2334900.0,28.6876,28.6951,28.3803,28.4253,2334900.0
2013-12-03 13:30:00,37.94,38.0,37.74,37.84,2772300.0,28.4328,28.4777,28.2829,28.3578,2772300.0
2013-12-03 14:00:00,37.85,38.0,37.72,37.98,3173900.0,28.3653,28.4777,28.2679,28.4628,3173900.0
2013-12-03 14:30:00,37.97,38.03,37.92,37.95,2257600.0,28.4553,28.5002,28.4178,28.4403,2257600.0
2013-12-03 15:00:00,37.95,38.04,37.68,37.76,2440600.0,28.4403,28.5077,28.2379,28.2979,2440600.0
2013-12-03 15:30:00,37.76,38.16,37.76,38.14,5935100.0,28.2979,28.5977,28.2979,28.5827,5935100.0
2013-12-04 09:30:00,38.53,38.9,38.12,38.78,4726900.0,28.8749,29.1522,28.5677,29.0623,4726900.0
2013-12-04 10:00:00,38.78,39.11,38.77,39.07,5059400.0,29.0623,29.3096,29.0548,29.2796,5059400.0
2013-12-04 10:30:00,39.08,39.27,39.03,39.27,3803400.0,29.2871,29.4295,29.2496,29.4295,3803400.0
2013-12-04 11:00:00,39.27,39.45,39.26,39.41,3502400.0,29.4295,29.5644,29.422,29.5344,3502400.0
2013-12-04 11:30:00,39.41,39.62,39.37,39.5,2511600.0,29.5344,29.6918,29.5044,29.6019,2511600.0
2013-12-04 12:00:00,39.5,39.5,39.02,39.08,2470000.0,29.6019,29.6019,29.2422,29.2871,2470000.0
2013-12-04 12:30:00,39.08,39.22,38.77,39.0,2632100.0,29.2871,29.392,29.0548,29.2272,2632100.0
2013-12-04 13:00:00,39.01,39.06,38.63,38.64,2257300.0,29.2347,29.2721,28.9499,28.9574,2257300.0
2013-12-04 13:30:00,38.64,38.7,38.43,38.46,2265100.0,28.9574,29.0023,28.8,28.8225,2265100.0
2013-12-04 14:00:00,38.46,38.68,38.28,38.59,2496200.0,28.8225,28.9873,28.6876,28.9199,2496200.0
2013-12-04 14:30:00,38.59,38.72,38.51,38.61,1507300.0,28.9199,29.0173,28.8599,28.9349,1507300.0
2013-12-04 15:00:00,38.61,38.78,38.53,38.75,1360000.0,28.9349,29.0623,28.8749,29.0398,1360000.0
2013-12-04 15:30:00,38.75,38.85,38.69,38.71,3083500.0,29.0398,29.1147,28.9948,29.0098,3083500.0
2013-12-05 09:30:00,38.95,39.32,38.92,39.06,4378000.0,29.1897,29.467,29.1672,29.2721,4378000.0
2013-12-05 10:00:00,39.06,39.26,38.91,38.94,2933100.0,29.2721,29.422,29.1597,29.1822,2933100.0
2013-12-05 10:30:00,38.94,38.97,38.55,38.83,2854500.0,29.1822,29.2047,28.8899,29.0998,2854500.0
2013-12-05 11:00:00,38.83,39.01,38.74,38.96,2353300.0,29.0998,29.2347,29.0323,29.1972,2353300.0
2013-12-05 11:30:00,38.95,39.11,38.93,39.09,1811300.0,29.1897,29.3096,29.1747,29.2946,1811300.0
2013-12-05 12:00:00,39.1,39.31,39.09,39.22,2919900.0,29.3021,29.4595,29.2946,29.392,2919900.0
2013-12-05 12:30:00,39.22,39.34,39.15,39.16,1377400.0,29.392,29.482,29.3396,29.3471,1377400.0
2013-12-05 13:00:00,39.16,39.17,39.07,39.16,1183600.0,29.3471,29.3546,29.2796,29.3471,1183600.0
2013-12-05 13:30:00,39.16,39.19,39.11,39.13,814100.0,29.3471,29.3696,29.3096,29.3246,814100.0
2013-12-05 14:00:00,39.13,39.13,38.96,39.04,1393300.0,29.3246,29.3246,29.1972,29.2571,1393300.0
2013-12-05 14:30:00,39.04,39.16,39.01,39.14,1531400.0,29.2571,29.3471,29.2347,29.3321,1531400.0
2013-12-05 15:00:00,39.14,39.15,39.0,39.09,1560900.0,29.3321,29.3396,29.2272,29.2946,1560900.0
2013-12-05 15:30:00,39.09,39.16,39.05,39.08,4681800.0,29.2946,29.3471,29.2646,29.2871,4681800.0
2013-12-06 09:30:00,39.96,40.04,39.6,39.87,5238500.0,29.9466,30.0066,29.6768,29.8792,5238500.0
2013-12-06 10:00:00,39.86,40.27,39.86,40.15,4414300.0,29.8717,30.1789,29.8717,30.089,4414300.0
2013-12-06 10:30:00,40.16,40.22,39.89,40.01,2003800.0,30.0965,30.1414,29.8941,29.9841,2003800.0
2013-12-06 11:00:00,40.01,40.07,39.9,39.96,1659500.0,29.9841,30.029,29.9016,29.9466,1659500.0
2013-12-06 11:30:00,39.96,40.03,39.9,40.01,1042000.0,29.9466,29.9991,29.9016,29.9841,1042000.0
2013-12-06 12:00:00,40.01,40.21,39.97,40.2,1233000.0,29.9841,30.134,29.9541,30.1265,1233000.0
2013-12-06 12:30:00,40.21,40.35,40.19,40.33,1812900.0,30.134,30.2389,30.119,30.2239,1812900.0
2013-12-06 13:00:00,40.32,40.35,40.25,40.29,887300.0,30.2164,30.2389,30.1639,30.1939,887300.0
2013-12-06 13:30:00,40.29,40.38,40.05,40.11,1742700.0,30.1939,30.2614,30.014,30.059,1742700.0
2013-12-06 14:00:00,40.1,40.16,40.07,40.12,2340200.0,30.0515,30.0965,30.029,30.0665,2340200.0
2013-12-06 14:30:00,40.12,40.24,40.12,40.23,2336500.0,30.0665,30.1564,30.0665,30.1489,2336500.0
2013-12-06 15:00:00,40.23,40.34,40.12,40.13,2541300.0,30.1489,30.2314,30.0665,30.074,2541300.0
2013-12-06 15:30:00,40.15,40.24,40.1,40.16,2928800.0,30.089,30.1564,30.0515,30.0965,2928800.0
2013-12-09 09:30:00,40.44,41.12,40.31,41.1,4685000.0,30.3063,30.8159,30.2089,30.8009,4685000.0
2013-12-09 10:00:00,41.11,41.14,40.68,40.77,4560400.0,30.8084,30.8309,30.4862,30.5536,4560400.0
2013-12-09 10:30:00,40.76,40.78,40.62,40.72,1711000.0,30.5461,30.5611,30.4412,30.5162,1711000.0
2013-12-09 11:00:00,40.72,41.13,40.72,40.98,2500400.0,30.5162,30.8234,30.5162,30.711,2500400.0
2013-12-09 11:30:00,40.97,41.07,40.85,41.0,1473900.0,30.7035,30.7784,30.6136,30.726,1473900.0
2013-12-09 12:00:00,41.0,41.1,41.0,41.04,1004400.0,30.726,30.8009,30.726,30.756,1004400.0
2013-12-09 12:30:00,41.04,41.14,41.03,41.09,1365300.0,30.756,30.8309,30.7485,30.7934,1365300.0
2013-12-09 13:00:00,41.1,41.16,41.01,41.08,1377500.0,30.8009,30.8459,30.7335,30.7859,1377500.0
2013-12-09 13:30:00,41.07,41.16,41.07,41.09,1566200.0,30.7784,30.8459,30.7784,30.7934,1566200.0
2013-12-09 14:00:00,41.09,41.09,40.75,40.76,1350900.0,30.7934,30.7934,30.5386,30.5461,1350900.0
2013-12-09 14:30:00,40.75,41.02,40.75,40.93,1301800.0,30.5386,30.741,30.5386,30.6735,1301800.0
2013-12-09 15:00:00,40.93,40.96,40.84,40.84,1249000.0,30.6735,30.696,30.6061,30.6061,1249000.0
2013-12-09 15:30:00,40.84,40.91,40.8,40.9,2660300.0,30.6061,30.6585,30.5761,30.651,2660300.0
2013-12-10 09:30:00,40.58,41.0,40.5,40.9,6251400.0,30.4112,30.726,30.3513,30.651,6251400.0
2013-12-10 10:00:00,40.9,41.13,40.63,40.68,3553700.0,30.651,30.8234,30.4487,30.4862,3553700.0
2013-12-10 10:30:00,40.69,41.03,40.52,40.9,3403900.0,30.4937,30.7485,30.3663,30.651,3403900.0
2013-12-10 11:00:00,40.89,41.0,40.78,40.87,2527600.0,30.6436,30.726,30.5611,30.6286,2527600.0
2013-12-10 11:30:00,40.87,40.88,40.7,40.71,1695500.0,30.6286,30.6361,30.5012,30.5087,1695500.0
2013-12-10 12:00:00,40.71,40.72,40.51,40.61,1531500.0,30.5087,30.5162,30.3588,30.4337,1531500.0
2013-12-10 12:30:00,40.62,40.62,40.52,40.59,795800.0,30.4412,30.4412,30.3663,30.4187,795800.0
2013-12-10 13:00:00,40.58,40.66,40.51,40.54,784800.0,30.4112,30.4712,30.3588,30.3813,784800.0
2013-12-10 13:30:00,40.53,40.68,40.53,40.59,1329400.0,30.3738,30.4862,30.3738,30.4187,1329400.0
2013-12-10 14:00:00,40.6,40.68,40.56,40.65,839100.0,30.4262,30.4862,30.3962,30.4637,839100.0
2013-12-10 14:30:00,40.64,40.65,40.51,40.53,1060300.0,30.4562,30.4637,30.3588,30.3738,1060300.0
2013-12-10 15:00:00,40.53,40.6,40.51,40.55,1299200.0,30.3738,30.4262,30.3588,30.3888,1299200.0
2013-12-10 15:30:00,40.55,40.55,40.4,40.41,3500500.0,30.3888,30.3888,30.2763,30.2838,3500500.0
2013-12-11 09:30:00,40.74,40.83,40.43,40.58,2822200.0,30.5311,30.5986,30.2988,30.4112,2822200.0
2013-12-11 10:00:00,40.59,40.6,40.41,40.47,1508100.0,30.4187,30.4262,30.2838,30.3288,1508100.0
2013-12-11 10:30:00,40.47,40.56,40.45,40.51,929900.0,30.3288,30.3962,30.3138,30.3588,929900.0
2013-12-11 11:00:00,40.52,40.55,40.41,40.52,956800.0,30.3663,30.3888,30.2838,30.3663,956800.0
2013-12-11 11:30:00,40.51,40.51,40.25,40.36,957500.0,30.3588,30.3588,30.1639,30.2464,957500.0
2013-12-11 12:00:00,40.37,40.37,40.09,40.15,1145200.0,30.2539,30.2539,30.044,30.089,1145200.0
2013-12-11 12:30:00,40.15,40.32,40.14,40.3,744900.0,30.089,30.2164,30.0815,30.2014,744900.0
2013-12-11 13:00:00,40.31,40.36,40.26,40.27,372300.0,30.2089,30.2464,30.1714,30.1789,372300.0
2013-12-11 13:30:00,40.27,40.42,40.25,40.41,840000.0,30.1789,30.2913,30.1639,30.2838,840000.0
2013-12-11 14:00:00,40.41,40.42,40.24,40.3,529700.0,30.2838,30.2913,30.1564,30.2014,529700.0
2013-12-11 14:30:00,40.3,40.38,40.25,40.31,584800.0,30.2014,30.2614,30.1639,30.2089,584800.0
2013-12-11 15:00:00,40.32,40.38,40.16,40.2,1204800.0,30.2164,30.2614,30.0965,30.1265,1204800.0
2013-12-11 15:30:00,40.2,40.22,40.07,40.16,3149900.0,30.1265,30.1414,30.029,30.0965,3149900.0
2013-12-12 09:30:00,40.1,40.61,40.01,40.3,2571700.0,30.0515,30.4337,29.9841,30.2014,2571700.0
2013-12-12 10:00:00,40.3,40.4,40.25,40.39,2263100.0,30.2014,30.2763,30.1639,30.2688,2263100.0
2013-12-12 10:30:00,40.38,40.51,40.38,40.47,1222100.0,30.2614,30.3588,30.2614,30.3288,1222100.0
2013-12-12 11:00:00,40.47,40.54,40.29,40.35,860700.0,30.3288,30.3813,30.1939,30.2389,860700.0
2013-12-12 11:30:00,40.34,40.42,40.29,40.31,912800.0,30.2314,30.2913,30.1939,30.2089,912800.0
2013-12-12 12:00:00,40.31,40.32,40.09,40.21,1063300.0,30.2089,30.2164,30.044,30.134,1063300.0
2013-12-12 12:30:00,40.2,40.28,40.14,40.21,732300.0,30.1265,30.1864,30.0815,30.134,732300.0
2013-12-12 13:00:00,40.21,40.24,40.14,40.18,761700.0,30.134,30.1564,30.0815,30.1115,761700.0
2013-12-12 13:30:00,40.19,40.21,40.09,40.15,1183000.0,30.119,30.134,30.044,30.089,1183000.0
2013-12-12 14:00:00,40.15,40.25,40.13,40.21,930900.0,30.089,30.1639,30.074,30.134,930900.0
2013-12-12 14:30:00,40.21,40.23,40.05,40.15,827800.0,30.134,30.1489,30.014,30.089,827800.0
2013-12-12 15:00:00,40.15,40.2,40.07,40.19,981200.0,30.089,30.1265,30.029,30.119,981200.0
2013-12-12 15:30:00,40.19,40.22,40.05,40.06,2341200.0,30.119,30.1414,30.014,30.0215,2341200.0
2013-12-13 09:30:00,40.11,40.35,40.07,40.11,1540700.0,30.059,30.2389,30.029,30.059,1540700.0
2013-12-13 10:00:00,40.12,40.2,40.05,40.17,1082000.0,30.0665,30.1265,30.014,30.104,1082000.0
2013-12-13 10:30:00,40.18,40.21,40.05,40.11,798500.0,30.1115,30.134,30.014,30.059,798500.0
2013-12-13 11:00:00,40.1,40.21,40.04,40.14,877100.0,30.0515,30.134,30.0066,30.0815,877100.0
2013-12-13 11:30:00,40.14,40.19,40.05,40.07,1145300.0,30.0815,30.119,30.014,30.029,1145300.0
2013-12-13 12:00:00,40.08,40.12,40.02,40.12,814700.0,30.0365,30.0665,29.9916,30.0665,814700.0
2013-12-13 12:30:00,40.12,40.14,40.02,40.13,821600.0,30.0665,30.0815,29.9916,30.074,821600.0
2013-12-13 13:00:00,40.13,40.31,40.11,40.22,922600.0,30.074,30.2089,30.059,30.1414,922600.0
2013-12-13 13:30:00,40.22,40.3,40.18,40.3,698000.0,30.1414,30.2014,30.1115,30.2014,698000.0
2013-12-13 14:00:00,40.3,40.3,40.07,40.11,1069200.0,30.2014,30.2014,30.029,30.059,1069200.0
2013-12-13 14:30:00,40.11,40.23,40.1,40.18,669100.0,30.059,30.1489,30.0515,30.1115,669100.0
2013-12-13 15:00:00,40.17,40.21,40.13,40.13,731700.0,30.104,30.134,30.074,30.074,731700.0
2013-12-13 15:30:00,40.13,40.15,40.03,40.05,2159200.0,30.074,30.089,29.9991,30.014,2159200.0
2013-12-16 09:30:00,40.58,40.7,40.46,40.65,3279700.0,30.4112,30.5012,30.3213,30.4637,3279700.0
2013-12-16 10:00:00,40.65,40.67,40.63,40.64,1979900.0,30.4637,30.4787,30.4487,30.4562,1979900.0
2013-12-16 10:30:00,40.64,40.8,40.63,40.74,2413000.0,30.4562,30.5761,30.4487,30.5311,2413000.0
2013-12-16 11:00:00,40.74,40.86,40.72,40.83,1590300.0,30.5311,30.6211,30.5162,30.5986,1590300.0
2013-12-16 11:30:00,40.83,40.9,40.81,40.89,1146200.0,30.5986,30.651,30.5836,30.6436,1146200.0
2013-12-16 12:00:00,40.89,41.0,40.85,40.99,1694200.0,30.6436,30.726,30.6136,30.7185,1694200.0
2013-12-16 12:30:00,41.0,41.17,41.0,41.08,1532200.0,30.726,30.8534,30.726,30.7859,1532200.0
2013-12-16 13:00:00,41.08,41.12,40.99,41.01,1171200.0,30.7859,30.8159,30.7185,30.7335,1171200.0
2013-12-16 13:30:00,41.01,41.12,40.99,41.11,1083600.0,30.7335,30.8159,30.7185,30.8084,1083600.0
2013-12-16 14:00:00,41.11,41.41,41.11,41.36,2263900.0,30.8084,31.0333,30.8084,30.9958,2263900.0
2013-12-16 14:30:00,41.36,41.48,41.29,41.48,1645700.0,30.9958,31.0857,30.9433,31.0857,1645700.0
2013-12-16 15:00:00,41.48,41.55,41.34,41.53,2490100.0,31.0857,31.1382,30.9808,31.1232,2490100.0
2013-12-16 15:30:00,41.53,41.55,41.4,41.45,4474800.0,31.1232,31.1382,31.0258,31.0632,4474800.0
2013-12-17 09:30:00,41.66,41.81,41.39,41.81,3283200.0,31.2206,31.333,31.0183,31.333,3283200.0
2013-12-17 10:00:00,41.8,41.85,41.59,41.69,3455800.0,31.3255,31.363,31.1681,31.2431,3455800.0
2013-12-17 10:30:00,41.68,41.69,41.13,41.17,3550900.0,31.2356,31.2431,30.8234,30.8534,3550900.0
2013-12-17 11:00:00,41.17,41.4,41.14,41.34,1699800.0,30.8534,31.0258,30.8309,30.9808,1699800.0
2013-12-17 11:30:00,41.35,41.67,41.35,41.54,1718500.0,30.9883,31.2281,30.9883,31.1307,1718500.0
2013-12-17 12:00:00,41.54,41.7,41.53,41.69,1086100.0,31.1307,31.2506,31.1232,31.2431,1086100.0
2013-12-17 12:30:00,41.69,41.73,41.65,41.7,927600.0,31.2431,31.2731,31.2131,31.2506,927600.0
2013-12-17 13:00:00,41.7,41.75,41.64,41.74,1702500.0,31.2506,31.2881,31.2056,31.2806,1702500.0
2013-12-17 13:30:00,41.75,41.75,41.55,41.58,736100.0,31.2881,31.2881,31.1382,31.1607,736100.0
2013-12-17 14:00:00,41.59,41.77,41.58,41.66,956100.0,31.1681,31.303,31.1607,31.2206,956100.0
2013-12-17 14:30:00,41.66,41.69,41.47,41.54,950400.0,31.2206,31.2431,31.0782,31.1307,950400.0
2013-12-17 15:00:00,41.54,41.69,41.53,41.63,1251300.0,31.1307,31.2431,31.1232,31.1981,1251300.0
2013-12-17 15:30:00,41.63,41.77,41.51,41.52,4142300.0,31.1981,31.303,31.1082,31.1157,4142300.0
2013-12-18 09:30:00,41.16,41.19,40.71,40.77,6344600.0,30.8459,30.8684,30.5087,30.5536,6344600.0
2013-12-18 10:00:00,40.77,40.88,40.25,40.27,4831300.0,30.5536,30.6361,30.1639,30.1789,4831300.0
2013-12-18 10:30:00,40.27,40.62,39.86,40.01,6652500.0,30.1789,30.4412,29.8717,29.9841,6652500.0
2013-12-18 11:00:00,40.02,40.35,39.88,40.22,4463300.0,29.9916,30.2389,29.8866,30.1414,4463300.0
2013-12-18 11:30:00,40.22,40.39,40.15,40.27,3519800.0,30.1414,30.2688,30.089,30.1789,3519800.0
2013-12-18 12:00:00,40.27,40.32,40.1,40.3,1516800.0,30.1789,30.2164,30.0515,30.2014,1516800.0
2013-12-18 12:30:00,40.3,40.32,40.2,40.23,1194600.0,30.2014,30.2164,30.1265,30.1489,1194600.0
2013-12-18 13:00:00,40.23,40.4,39.87,40.07,2430100.0,30.1489,30.2763,29.8792,30.029,2430100.0
2013-12-18 13:30:00,40.06,40.52,40.05,40.39,1508400.0,30.0215,30.3663,30.014,30.2688,1508400.0
2013-12-18 14:00:00,40.41,40.96,39.91,40.8,4631400.0,30.2838,30.696,29.9091,30.5761,4631400.0
2013-12-18 14:30:00,40.79,41.23,40.79,40.96,2920900.0,30.5686,30.8984,30.5686,30.696,2920900.0
2013-12-18 15:00:00,40.96,41.25,40.93,41.17,2333300.0,30.696,30.9133,30.6735,30.8534,2333300.0
2013-12-18 15:30:00,41.18,41.4,41.17,41.28,4387400.0,30.8609,31.0258,30.8534,30.9358,4387400.0
2013-12-19 09:30:00,41.16,41.27,40.81,41.13,2899900.0,30.8459,30.9283,30.5836,30.8234,2899900.0
2013-12-19 10:00:00,41.13,41.15,40.67,40.71,1759400.0,30.8234,30.8384,30.4787,30.5087,1759400.0
2013-12-19 10:30:00,40.7,40.78,40.38,40.5,2728100.0,30.5012,30.5611,30.2614,30.3513,2728100.0
2013-12-19 11:00:00,40.49,40.51,40.28,40.33,1859300.0,30.3438,30.3588,30.1864,30.2239,1859300.0
2013-12-19 11:30:00,40.33,40.44,40.21,40.25,1604100.0,30.2239,30.3063,30.134,30.1639,1604100.0
2013-12-19 12:00:00,40.25,40.4,40.2,40.4,1323700.0,30.1639,30.2763,30.1265,30.2763,1323700.0
2013-12-19 12:30:00,40.4,40.48,40.21,40.34,1428000.0,30.2763,30.3363,30.134,30.2314,1428000.0
2013-12-19 13:00:00,40.34,40.34,40.27,40.29,795500.0,30.2314,30.2314,30.1789,30.1939,795500.0
2013-12-19 13:30:00,40.29,40.3,40.08,40.15,1878300.0,30.1939,30.2014,30.0365,30.089,1878300.0
2013-12-19 14:00:00,40.16,40.2,40.1,40.12,1145100.0,30.0965,30.1265,30.0515,30.0665,1145100.0
2013-12-19 14:30:00,40.12,40.2,40.08,40.19,1538600.0,30.0665,30.1265,30.0365,30.119,1538600.0
2013-12-19 15:00:00,40.19,40.29,40.16,40.23,2070900.0,30.119,30.1939,30.0965,30.1489,2070900.0
2013-12-19 15:30:00,40.24,40.34,40.2,40.31,3564600.0,30.1564,30.2314,30.1265,30.2089,3564600.0
2013-12-20 09:30:00,40.48,40.61,40.31,40.48,3428600.0,30.3363,30.4337,30.2089,30.3363,3428600.0
2013-12-20 10:00:00,40.48,40.49,40.22,40.31,1810100.0,30.3363,30.3438,30.1414,30.2089,1810100.0
2013-12-20 10:30:00,40.31,40.38,40.18,40.28,1764600.0,30.2089,30.2614,30.1115,30.1864,1764600.0
2013-12-20 11:00:00,40.28,40.45,40.27,40.41,1189400.0,30.1864,30.3138,30.1789,30.2838,1189400.0
2013-12-20 11:30:00,40.41,40.67,40.41,40.65,1159600.0,30.2838,30.4787,30.2838,30.4637,1159600.0
2013-12-20 12:00:00,40.64,40.82,40.58,40.78,1331400.0,30.4562,30.5911,30.4112,30.5611,1331400.0
2013-12-20 12:30:00,40.78,40.92,40.77,40.82,1079700.0,30.5611,30.666,30.5536,30.5911,1079700.0
2013-12-20 13:00:00,40.83,40.9,40.7,40.78,1356400.0,30.5986,30.651,30.5012,30.5611,1356400.0
2013-12-20 13:30:00,40.78,40.78,40.54,40.61,1378900.0,30.5611,30.5611,30.3813,30.4337,1378900.0
2013-12-20 14:00:00,40.62,40.75,40.5,40.67,1354800.0,30.4412,30.5386,30.3513,30.4787,1354800.0
2013-12-20 14:30:00,40.67,40.72,40.58,40.58,1175100.0,30.4787,30.5162,30.4112,30.4112,1175100.0
2013-12-20 15:00:00,40.58,40.85,40.56,40.8,1848900.0,30.4112,30.6136,30.3962,30.5761,1848900.0
2013-12-20 15:30:00,40.8,41.05,40.73,40.96,8604700.0,30.5761,30.7635,30.5236,30.696,8604700.0
2013-12-23 09:30:00,40.9,41.19,40.61,41.11,3320500.0,30.651,30.8684,30.4337,30.8084,3320500.0
2013-12-23 10:00:00,41.1,41.41,41.07,41.4,2150100.0,30.8009,31.0333,30.7784,31.0258,2150100.0
2013-12-23 10:30:00,41.4,41.58,41.33,41.45,1749200.0,31.0258,31.1607,30.9733,31.0632,1749200.0
2013-12-23 11:00:00,41.45,41.46,41.3,41.39,1885600.0,31.0632,31.0707,30.9508,31.0183,1885600.0
2013-12-23 11:30:00,41.39,41.42,41.27,41.3,1040800.0,31.0183,31.0407,30.9283,30.9508,1040800.0
2013-12-23 12:00:00,41.3,41.41,41.27,41.27,1022900.0,30.9508,31.0333,30.9283,30.9283,1022900.0
2013-12-23 12:30:00,41.28,41.42,41.24,41.41,1313300.0,30.9358,31.0407,30.9059,31.0333,1313300.0
2013-12-23 13:00:00,41.41,41.44,41.33,41.44,995600.0,31.0333,31.0557,30.9733,31.0557,995600.0
2013-12-23 13:30:00,41.44,41.45,41.26,41.32,928900.0,31.0557,31.0632,30.9208,30.9658,928900.0
2013-12-23 14:00:00,41.32,41.46,41.29,41.32,962100.0,30.9658,31.0707,30.9433,30.9658,962100.0
2013-12-23 14:30:00,41.32,41.38,41.29,41.31,862900.0,30.9658,31.0108,30.9433,30.9583,862900.0
2013-12-23 15:00:00,41.32,41.38,41.26,41.29,1177400.0,30.9658,31.0108,30.9208,30.9433,1177400.0
2013-12-23 15:30:00,41.29,41.32,41.2,41.28,2294600.0,30.9433,30.9658,30.8759,30.9358,2294600.0
2013-12-24 09:30:00,41.22,41.31,40.9,40.95,1846300.0,30.8909,30.9583,30.651,30.6885,1846300.0
2013-12-24 10:00:00,40.95,41.0,40.85,40.89,1129300.0,30.6885,30.726,30.6136,30.6436,1129300.0
2013-12-24 10:30:00,40.89,40.9,40.83,40.87,930400.0,30.6436,30.651,30.5986,30.6286,930400.0
2013-12-24 11:00:00,40.87,40.96,40.86,40.91,1103800.0,30.6286,30.696,30.6211,30.6585,1103800.0
2013-12-24 11:30:00,40.91,40.94,40.88,40.9,762100.0,30.6585,30.681,30.6361,30.651,762100.0
2013-12-24 12:00:00,40.9,40.91,40.88,40.91,633100.0,30.651,30.6585,30.6361,30.6585,633100.0
2013-12-24 12:30:00,40.9,40.91,40.85,40.88,1093500.0,30.651,30.6585,30.6136,30.6361,1093500.0
2013-12-26 09:30:00,41.04,41.37,41.04,41.33,1439400.0,30.756,31.0033,30.756,30.9733,1439400.0
2013-12-26 10:00:00,41.33,41.63,41.33,41.62,1372900.0,30.9733,31.1981,30.9733,31.1906,1372900.0
2013-12-26 10:30:00,41.62,41.81,41.57,41.8,1198700.0,31.1906,31.333,31.1532,31.3255,1198700.0
2013-12-26 11:00:00,41.79,41.85,41.74,41.82,928800.0,31.318,31.363,31.2806,31.3405,928800.0
2013-12-26 11:30:00,41.81,41.84,41.61,41.64,614900.0,31.333,31.3555,31.1831,31.2056,614900.0
2013-12-26 12:00:00,41.65,41.7,41.57,41.62,612300.0,31.2131,31.2506,31.1532,31.1906,612300.0
2013-12-26 12:30:00,41.62,41.64,41.5,41.51,443900.0,31.1906,31.2056,31.1007,31.1082,443900.0
2013-12-26 13:00:00,41.51,41.59,41.51,41.52,457300.0,31.1082,31.1681,31.1082,31.1157,457300.0
2013-12-26 13:30:00,41.52,41.55,41.49,41.55,486600.0,31.1157,31.1382,31.0932,31.1382,486600.0
2013-12-26 14:00:00,41.55,41.66,41.55,41.63,485300.0,31.1382,31.2206,31.1382,31.1981,485300.0
2013-12-26 14:30:00,41.63,41.64,41.54,41.55,446900.0,31.1981,31.2056,31.1307,31.1382,446900.0
2013-12-26 15:00:00,41.55,41.58,41.53,41.56,612300.0,31.1382,31.1607,31.1232,31.1457,612300.0
2013-12-26 15:30:00,41.56,41.59,41.48,41.52,1445900.0,31.1457,31.1681,31.0857,31.1157,1445900.0
2013-12-27 09:30:00,41.25,41.44,40.86,40.98,2085000.0,30.9133,31.0557,30.6211,30.711,2085000.0
2013-12-27 10:00:00,40.96,41.26,40.95,41.2,1058400.0,30.696,30.9208,30.6885,30.8759,1058400.0
2013-12-27 10:30:00,41.21,41.21,40.9,40.92,1058800.0,30.8834,30.8834,30.651,30.666,1058800.0
2013-12-27 11:00:00,40.93,41.0,40.89,40.93,775100.0,30.6735,30.726,30.6436,30.6735,775100.0
2013-12-27 11:30:00,40.94,41.14,40.94,41.1,558700.0,30.681,30.8309,30.681,30.8009,558700.0
2013-12-27 12:00:00,41.09,41.14,41.09,41.12,385100.0,30.7934,30.8309,30.7934,30.8159,385100.0
2013-12-27 12:30:00,41.12,41.12,41.01,41.04,432300.0,30.8159,30.8159,30.7335,30.756,432300.0
2013-12-27 13:00:00,41.03,41.07,41.03,41.07,284000.0,30.7485,30.7784,30.7485,30.7784,284000.0
2013-12-27 13:30:00,41.07,41.08,41.02,41.03,341800.0,30.7784,30.7859,30.741,30.7485,341800.0
2013-12-27 14:00:00,41.03,41.07,41.01,41.05,382500.0,30.7485,30.7784,30.7335,30.7635,382500.0
2013-12-27 14:30:00,41.04,41.08,41.01,41.01,417800.0,30.756,30.7859,30.7335,30.7335,417800.0
2013-12-27 15:00:00,41.02,41.02,40.93,40.95,550900.0,30.741,30.741,30.6735,30.6885,550900.0
2013-12-27 15:30:00,40.95,41.0,40.9,40.93,1546200.0,30.6885,30.726,30.651,30.6735,1546200.0
2013-12-30 09:30:00,41.06,41.13,40.77,40.86,1210300.0,30.771,30.8234,30.5536,30.6211,1210300.0
2013-12-30 10:00:00,40.86,40.93,40.73,40.81,775100.0,30.6211,30.6735,30.5236,30.5836,775100.0
2013-12-30 10:30:00,40.81,40.84,40.74,40.83,712700.0,30.5836,30.6061,30.5311,30.5986,712700.0
2013-12-30 11:00:00,40.84,40.91,40.74,40.81,835200.0,30.6061,30.6585,30.5311,30.5836,835200.0
2013-12-30 11:30:00,40.81,40.85,40.78,40.8,513700.0,30.5836,30.6136,30.5611,30.5761,513700.0
2013-12-30 12:00:00,40.8,40.97,40.76,40.91,482500.0,30.5761,30.7035,30.5461,30.6585,482500.0
2013-12-30 12:30:00,40.92,40.97,40.85,40.86,424900.0,30.666,30.7035,30.6136,30.6211,424900.0
2013-12-30 13:00:00,40.86,40.88,40.82,40.83,473700.0,30.6211,30.6361,30.5911,30.5986,473700.0
2013-12-30 13:30:00,40.84,40.86,40.78,40.8,412700.0,30.6061,30.6211,30.5611,30.5761,412700.0
2013-12-30 14:00:00,40.8,40.83,40.79,40.82,314000.0,30.5761,30.5986,30.5686,30.5911,314000.0
2013-12-30 14:30:00,40.82,40.85,40.73,40.74,473300.0,30.5911,30.6136,30.5236,30.5311,473300.0
2013-12-30 15:00:00,40.75,40.8,40.65,40.66,825800.0,30.5386,30.5761,30.4637,30.4712,825800.0
2013-12-30 15:30:00,40.66,40.73,40.65,40.69,1149200.0,30.4712,30.5236,30.4637,30.4937,1149200.0
2013-12-31 09:30:00,40.65,41.0,40.65,40.98,817000.0,30.4637,30.726,30.4637,30.711,817000.0
2013-12-31 10:00:00,40.97,41.04,40.77,40.82,755900.0,30.7035,30.756,30.5536,30.5911,755900.0
2013-12-31 10:30:00,40.82,40.86,40.73,40.79,649500.0,30.5911,30.6211,30.5236,30.5686,649500.0
2013-12-31 11:00:00,40.79,40.87,40.78,40.87,433500.0,30.5686,30.6286,30.5611,30.6286,433500.0
2013-12-31 11:30:00,40.87,40.9,40.74,40.77,441400.0,30.6286,30.651,30.5311,30.5536,441400.0
2013-12-31 12:00:00,40.78,40.82,40.68,40.7,732500.0,30.5611,30.5911,30.4862,30.5012,732500.0
2013-12-31 12:30:00,40.71,40.74,40.69,40.72,535900.0,30.5087,30.5311,30.4937,30.5162,535900.0
2013-12-31 13:00:00,40.73,40.73,40.66,40.68,499400.0,30.5236,30.5236,30.4712,30.4862,499400.0
2013-12-31 13:30:00,40.68,40.69,40.59,40.62,890900.0,30.4862,30.4937,30.4187,30.4412,890900.0
2013-12-31 14:00:00,40.62,40.71,40.58,40.63,799400.0,30.4412,30.5087,30.4112,30.4487,799400.0
2013-12-31 14:30:00,40.64,40.66,40.62,40.65,789100.0,30.4562,30.4712,30.4412,30.4637,789100.0
2013-12-31 15:00:00,40.66,40.72,40.62,40.72,701500.0,30.4712,30.5162,30.4412,30.5162,701500.0
2013-12-31 15:30:00,40.72,40.88,40.7,40.87,2353500.0,30.5162,30.6361,30.5012,30.6286,2353500.0
2014-01-02 09:30:00,40.68,40.98,40.46,40.58,2331000.0,30.4862,30.711,30.3213,30.4112,2331000.0
2014-01-02 10:00:00,40.58,40.63,40.34,40.49,1769600.0,30.4112,30.4487,30.2314,30.3438,1769600.0
2014-01-02 10:30:00,40.5,40.6,40.41,40.51,701300.0,30.3513,30.4262,30.2838,30.3588,701300.0
2014-01-02 11:00:00,40.51,40.57,40.41,40.53,898600.0,30.3588,30.4037,30.2838,30.3738,898600.0
2014-01-02 11:30:00,40.53,40.58,40.4,40.45,724000.0,30.3738,30.4112,30.2763,30.3138,724000.0
2014-01-02 12:00:00,40.46,40.56,40.43,40.54,518700.0,30.3213,30.3962,30.2988,30.3813,518700.0
2014-01-02 12:30:00,40.54,40.57,40.42,40.55,468300.0,30.3813,30.4037,30.2913,30.3888,468300.0
2014-01-02 13:00:00,40.55,40.59,40.52,40.53,466500.0,30.3888,30.4187,30.3663,30.3738,466500.0
2014-01-02 13:30:00,40.53,40.68,40.5,40.68,593700.0,30.3738,30.4862,30.3513,30.4862,593700.0
2014-01-02 14:00:00,40.68,40.79,40.62,40.63,660600.0,30.4862,30.5686,30.4412,30.4487,660600.0
2014-01-02 14:30:00,40.62,40.86,40.61,40.86,873300.0,30.4412,30.6211,30.4337,30.6211,873300.0
2014-01-02 15:00:00,40.85,41.01,40.8,40.96,1149000.0,30.6136,30.7335,30.5761,30.696,1149000.0
2014-01-02 15:30:00,40.96,41.06,40.86,40.96,2327100.0,30.696,30.771,30.6211,30.696,2327100.0
2014-01-03 09:30:00,40.92,40.95,40.51,40.72,1552400.0,30.666,30.6885,30.3588,30.5162,1552400.0
2014-01-03 10:00:00,40.7,40.76,39.0,39.68,18011400.0,30.5012,30.5461,29.2272,29.7368,18011400.0
2014-01-03 10:30:00,39.68,39.98,39.65,39.87,3330100.0,29.7368,29.9616,29.7143,29.8792,3330100.0
2014-01-03 11:00:00,39.87,39.95,39.73,39.77,1948300.0,29.8792,29.9391,29.7742,29.8042,1948300.0
2014-01-03 11:30:00,39.77,39.8,39.55,39.58,2218200.0,29.8042,29.8267,29.6393,29.6618,2218200.0
2014-01-03 12:00:00,39.57,39.67,39.51,39.65,1574800.0,29.6543,29.7293,29.6094,29.7143,1574800.0
2014-01-03 12:30:00,39.65,39.75,39.63,39.7,998300.0,29.7143,29.7892,29.6993,29.7518,998300.0
2014-01-03 13:00:00,39.7,39.75,39.63,39.73,1451300.0,29.7518,29.7892,29.6993,29.7742,1451300.0
2014-01-03 13:30:00,39.73,39.73,39.55,39.7,1430000.0,29.7742,29.7742,29.6393,29.7518,1430000.0
2014-01-03 14:00:00,39.7,39.7,39.55,39.65,1560700.0,29.7518,29.7518,29.6393,29.7143,1560700.0
2014-01-03 14:30:00,39.65,39.75,39.55,39.71,1334400.0,29.7143,29.7892,29.6393,29.7592,1334400.0
2014-01-03 15:00:00,39.7,39.72,39.59,39.65,1462400.0,29.7518,29.7667,29.6693,29.7143,1462400.0
2014-01-03 15:30:00,39.65,39.79,39.53,39.56,3186200.0,29.7143,29.8192,29.6244,29.6468,3186200.0
2014-01-06 09:30:00,39.85,40.16,39.7,39.95,2549400.0,29.8642,30.0965,29.7518,29.9391,2549400.0
2014-01-06 10:00:00,39.95,40.07,39.64,39.93,2245900.0,29.9391,30.029,29.7068,29.9241,2245900.0
2014-01-06 10:30:00,39.93,40.14,39.88,39.96,1426100.0,29.9241,30.0815,29.8866,29.9466,1426100.0
2014-01-06 11:00:00,39.96,39.98,39.69,39.97,1606700.0,29.9466,29.9616,29.7443,29.9541,1606700.0
2014-01-06 11:30:00,39.97,40.19,39.91,40.16,1748000.0,29.9541,30.119,29.9091,30.0965,1748000.0
2014-01-06 12:00:00,40.16,40.24,40.09,40.11,1367400.0,30.0965,30.1564,30.044,30.059,1367400.0
2014-01-06 12:30:00,40.11,40.19,40.07,40.09,760100.0,30.059,30.119,30.029,30.044,760100.0
2014-01-06 13:00:00,40.09,40.21,40.07,40.18,872800.0,30.044,30.134,30.029,30.1115,872800.0
2014-01-06 13:30:00,40.17,40.59,40.17,40.47,1479100.0,30.104,30.4187,30.104,30.3288,1479100.0
2014-01-06 14:00:00,40.47,40.55,40.36,40.38,1071600.0,30.3288,30.3888,30.2464,30.2614,1071600.0
2014-01-06 14:30:00,40.39,40.4,40.21,40.37,1053800.0,30.2688,30.2763,30.134,30.2539,1053800.0
2014-01-06 15:00:00,40.37,40.43,40.29,40.39,1388100.0,30.2539,30.2988,30.1939,30.2688,1388100.0
2014-01-06 15:30:00,40.38,40.53,40.36,40.39,3941900.0,30.2614,30.3738,30.2464,30.2688,3941900.0
2014-01-07 09:30:00,40.68,40.94,40.65,40.83,1815000.0,30.4862,30.681,30.4637,30.5986,1815000.0
2014-01-07 10:00:00,40.83,40.85,40.27,40.4,2009600.0,30.5986,30.6136,30.1789,30.2763,2009600.0
2014-01-07 10:30:00,40.4,40.48,40.21,40.29,1450900.0,30.2763,30.3363,30.134,30.1939,1450900.0
2014-01-07 11:00:00,40.29,40.35,40.23,40.24,649100.0,30.1939,30.2389,30.1489,30.1564,649100.0
2014-01-07 11:30:00,40.23,40.32,40.18,40.24,531300.0,30.1489,30.2164,30.1115,30.1564,531300.0
2014-01-07 12:00:00,40.23,40.34,40.22,40.26,342300.0,30.1489,30.2314,30.1414,30.1714,342300.0
2014-01-07 12:30:00,40.26,40.32,40.18,40.3,975000.0,30.1714,30.2164,30.1115,30.2014,975000.0
2014-01-07 13:00:00,40.3,40.37,40.26,40.35,324000.0,30.2014,30.2539,30.1714,30.2389,324000.0
2014-01-07 13:30:00,40.36,40.38,40.3,40.31,821900.0,30.2464,30.2614,30.2014,30.2089,821900.0
2014-01-07 14:00:00,40.31,40.31,40.1,40.2,756100.0,30.2089,30.2089,30.0515,30.1265,756100.0
2014-01-07 14:30:00,40.2,40.27,40.12,40.15,555700.0,30.1265,30.1789,30.0665,30.089,555700.0
2014-01-07 15:00:00,40.15,40.28,40.11,40.11,1038400.0,30.089,30.1864,30.059,30.059,1038400.0
2014-01-07 15:30:00,40.12,40.22,40.11,40.18,1658800.0,30.0665,30.1414,30.059,30.1115,1658800.0
2014-01-08 09:30:00,40.33,40.72,40.2,40.28,1623600.0,30.2239,30.5162,30.1265,30.1864,1623600.0
2014-01-08 10:00:00,40.27,40.69,40.25,40.65,1169800.0,30.1789,30.4937,30.1639,30.4637,1169800.0
2014-01-08 10:30:00,40.65,40.8,40.62,40.77,1114900.0,30.4637,30.5761,30.4412,30.5536,1114900.0
2014-01-08 11:00:00,40.77,40.84,40.55,40.64,724600.0,30.5536,30.6061,30.3888,30.4562,724600.0
2014-01-08 11:30:00,40.65,40.79,40.64,40.7,323600.0,30.4637,30.5686,30.4562,30.5012,323600.0
2014-01-08 12:00:00,40.7,40.72,40.54,40.56,363800.0,30.5012,30.5162,30.3813,30.3962,363800.0
2014-01-08 12:30:00,40.56,40.56,40.43,40.55,369600.0,30.3962,30.3962,30.2988,30.3888,369600.0
2014-01-08 13:00:00,40.55,40.58,40.43,40.5,324700.0,30.3888,30.4112,30.2988,30.3513,324700.0
2014-01-08 13:30:00,40.5,40.63,40.49,40.6,284200.0,30.3513,30.4487,30.3438,30.4262,284200.0
2014-01-08 14:00:00,40.59,40.68,40.52,40.64,497900.0,30.4187,30.4862,30.3663,30.4562,497900.0
2014-01-08 14:30:00,40.64,40.69,40.52,40.58,305700.0,30.4562,30.4937,30.3663,30.4112,305700.0
2014-01-08 15:00:00,40.58,40.59,40.31,40.31,581700.0,30.4112,30.4187,30.2089,30.2089,581700.0
2014-01-08 15:30:00,40.32,40.46,40.29,40.4,1268700.0,30.2164,30.3213,30.1939,30.2763,1268700.0
2014-01-09 09:30:00,40.83,40.94,40.46,40.54,1023200.0,30.5986,30.681,30.3213,30.3813,1023200.0
2014-01-09 10:00:00,40.54,40.66,40.47,40.58,1108100.0,30.3813,30.4712,30.3288,30.4112,1108100.0
2014-01-09 10:30:00,40.58,40.64,40.42,40.6,808800.0,30.4112,30.4562,30.2913,30.4262,808800.0
2014-01-09 11:00:00,40.59,40.61,40.29,40.31,918300.0,30.4187,30.4337,30.1939,30.2089,918300.0
2014-01-09 11:30:00,40.31,40.42,40.28,40.42,561100.0,30.2089,30.2913,30.1864,30.2913,561100.0
2014-01-09 12:00:00,40.41,40.5,40.36,40.43,700200.0,30.2838,30.3513,30.2464,30.2988,700200.0
2014-01-09 12:30:00,40.43,40.55,40.43,40.49,503300.0,30.2988,30.3888,30.2988,30.3438,503300.0
2014-01-09 13:00:00,40.5,40.51,40.4,40.45,210400.0,30.3513,30.3588,30.2763,30.3138,210400.0
2014-01-09 13:30:00,40.45,40.48,40.4,40.41,309800.0,30.3138,30.3363,30.2763,30.2838,309800.0
2014-01-09 14:00:00,40.41,40.44,40.37,40.44,398900.0,30.2838,30.3063,30.2539,30.3063,398900.0
2014-01-09 14:30:00,40.44,40.53,40.43,40.5,420300.0,30.3063,30.3738,30.2988,30.3513,420300.0
2014-01-09 15:00:00,40.51,40.61,40.48,40.57,677600.0,30.3588,30.4337,30.3363,30.4037,677600.0
2014-01-09 15:30:00,40.57,40.58,40.47,40.48,1199200.0,30.4037,30.4112,30.3288,30.3363,1199200.0
2014-01-10 09:30:00,40.55,40.68,40.06,40.07,1553600.0,30.3888,30.4862,30.0215,30.029,1553600.0
2014-01-10 10:00:00,40.08,40.13,39.84,40.02,1699500.0,30.0365,30.074,29.8567,29.9916,1699500.0
2014-01-10 10:30:00,40.02,40.12,39.96,40.02,715700.0,29.9916,30.0665,29.9466,29.9916,715700.0
2014-01-10 11:00:00,40.02,40.07,39.98,39.99,625500.0,29.9916,30.029,29.9616,29.9691,625500.0
2014-01-10 11:30:00,39.99,40.03,39.92,39.93,597600.0,29.9691,29.9991,29.9166,29.9241,597600.0
2014-01-10 12:00:00,39.94,40.06,39.89,39.95,986600.0,29.9316,30.0215,29.8941,29.9391,986600.0
2014-01-10 12:30:00,39.96,40.04,39.95,40.02,435900.0,29.9466,30.0066,29.9391,29.9916,435900.0
2014-01-10 13:00:00,40.03,40.21,40.02,40.21,554900.0,29.9991,30.134,29.9916,30.134,554900.0
2014-01-10 13:30:00,40.21,40.26,40.15,40.18,617700.0,30.134,30.1714,30.089,30.1115,617700.0
2014-01-10 14:00:00,40.18,40.22,40.01,40.01,587800.0,30.1115,30.1414,29.9841,29.9841,587800.0
2014-01-10 14:30:00,40.01,40.07,39.98,40.01,673800.0,29.9841,30.029,29.9616,29.9841,673800.0
2014-01-10 15:00:00,40.01,40.21,40.0,40.05,1053600.0,29.9841,30.134,29.9766,30.014,1053600.0
2014-01-10 15:30:00,40.05,40.06,39.93,40.02,2429700.0,30.014,30.0215,29.9241,29.9916,2429700.0
2014-01-13 09:30:00,40.18,40.41,39.86,40.28,1984200.0,30.1115,30.2838,29.8717,30.1864,1984200.0
2014-01-13 10:00:00,40.29,40.55,40.24,40.52,1825200.0,30.1939,30.3888,30.1564,30.3663,1825200.0
2014-01-13 10:30:00,40.52,40.64,40.45,40.46,1208000.0,30.3663,30.4562,30.3138,30.3213,1208000.0
2014-01-13 11:00:00,40.46,40.62,40.41,40.6,790700.0,30.3213,30.4412,30.2838,30.4262,790700.0
2014-01-13 11:30:00,40.59,40.63,40.39,40.39,647000.0,30.4187,30.4487,30.2688,30.2688,647000.0
2014-01-13 12:00:00,40.39,40.4,40.23,40.23,828200.0,30.2688,30.2763,30.1489,30.1489,828200.0
2014-01-13 12:30:00,40.23,40.24,39.95,40.0,1431500.0,30.1489,30.1564,29.9391,29.9766,1431500.0
2014-01-13 13:00:00,40.0,40.04,39.89,39.92,1201200.0,29.9766,30.0066,29.8941,29.9166,1201200.0
2014-01-13 13:30:00,39.93,39.99,39.87,39.97,624300.0,29.9241,29.9691,29.8792,29.9541,624300.0
2014-01-13 14:00:00,39.97,39.99,39.82,39.86,697900.0,29.9541,29.9691,29.8417,29.8717,697900.0
2014-01-13 14:30:00,39.86,39.9,39.65,39.67,1202200.0,29.8717,29.9016,29.7143,29.7293,1202200.0
2014-01-13 15:00:00,39.67,39.67,39.48,39.5,2434000.0,29.7293,29.7293,29.5869,29.6019,2434000.0
2014-01-13 15:30:00,39.51,39.59,39.44,39.57,2958300.0,29.6094,29.6693,29.5569,29.6543,2958300.0
2014-01-14 09:30:00,39.72,39.9,39.57,39.79,1977900.0,29.7667,29.9016,29.6543,29.8192,1977900.0
2014-01-14 10:00:00,39.78,40.02,39.78,39.92,1139300.0,29.8117,29.9916,29.8117,29.9166,1139300.0
2014-01-14 10:30:00,39.92,40.11,39.89,40.09,894700.0,29.9166,30.059,29.8941,30.044,894700.0
2014-01-14 11:00:00,40.1,40.16,40.01,40.06,879700.0,30.0515,30.0965,29.9841,30.0215,879700.0
2014-01-14 11:30:00,40.06,40.11,39.95,40.0,996500.0,30.0215,30.059,29.9391,29.9766,996500.0
2014-01-14 12:00:00,40.0,40.01,39.85,39.85,1027200.0,29.9766,29.9841,29.8642,29.8642,1027200.0
2014-01-14 12:30:00,39.86,40.02,39.81,39.92,606400.0,29.8717,29.9916,29.8342,29.9166,606400.0
2014-01-14 13:00:00,39.93,39.95,39.82,39.83,498300.0,29.9241,29.9391,29.8417,29.8492,498300.0
2014-01-14 13:30:00,39.83,39.97,39.8,39.97,802300.0,29.8492,29.9541,29.8267,29.9541,802300.0
2014-01-14 14:00:00,39.96,40.01,39.91,39.99,766900.0,29.9466,29.9841,29.9091,29.9691,766900.0
2014-01-14 14:30:00,40.0,40.01,39.86,39.87,657900.0,29.9766,29.9841,29.8717,29.8792,657900.0
2014-01-14 15:00:00,39.88,39.99,39.79,39.95,1381900.0,29.8866,29.9691,29.8192,29.9391,1381900.0
2014-01-14 15:30:00,39.95,40.08,39.91,40.02,2595800.0,29.9391,30.0365,29.9091,29.9916,2595800.0
2014-01-15 09:30:00,39.62,39.77,39.47,39.65,10844300.0,29.6918,29.8042,29.5794,29.7143,10844300.0
2014-01-15 10:00:00,39.65,39.66,39.15,39.18,9935000.0,29.7143,29.7218,29.3396,29.3621,9935000.0
2014-01-15 10:30:00,39.18,39.2,38.96,39.03,8920700.0,29.3621,29.377,29.1972,29.2496,8920700.0
2014-01-15 11:00:00,39.04,39.45,39.0,39.41,10917400.0,29.2571,29.5644,29.2272,29.5344,10917400.0
2014-01-15 11:30:00,39.41,39.45,39.22,39.26,3252100.0,29.5344,29.5644,29.392,29.422,3252100.0
2014-01-15 12:00:00,39.26,39.37,39.25,39.33,2325400.0,29.422,29.5044,29.4145,29.4745,2325400.0
2014-01-15 12:30:00,39.33,39.55,39.32,39.5,3935700.0,29.4745,29.6393,29.467,29.6019,3935700.0
2014-01-15 13:00:00,39.5,39.51,39.45,39.5,4048700.0,29.6019,29.6094,29.5644,29.6019,4048700.0
2014-01-15 13:30:00,39.5,39.63,39.47,39.5,3700000.0,29.6019,29.6993,29.5794,29.6019,3700000.0
2014-01-15 14:00:00,39.5,39.5,39.41,39.5,1777500.0,29.6019,29.6019,29.5344,29.6019,1777500.0
2014-01-15 14:30:00,39.5,39.5,39.42,39.45,2526100.0,29.6019,29.6019,29.5419,29.5644,2526100.0
2014-01-15 15:00:00,39.45,39.5,39.4,39.42,3416200.0,29.5644,29.6019,29.5269,29.5419,3416200.0
2014-01-15 15:30:00,39.42,39.46,39.3,39.38,6328200.0,29.5419,29.5719,29.452,29.5119,6328200.0
2014-01-16 09:30:00,39.3,39.55,39.26,39.3,3177800.0,29.452,29.6393,29.422,29.452,3177800.0
2014-01-16 10:00:00,39.29,39.31,39.17,39.17,2185700.0,29.4445,29.4595,29.3546,29.3546,2185700.0
2014-01-16 10:30:00,39.17,39.2,38.99,38.99,4712700.0,29.3546,29.377,29.2197,29.2197,4712700.0
2014-01-16 11:00:00,38.99,39.09,38.96,38.97,3937300.0,29.2197,29.2946,29.1972,29.2047,3937300.0
2014-01-16 11:30:00,38.97,38.97,38.76,38.87,3567500.0,29.2047,29.2047,29.0473,29.1297,3567500.0
2014-01-16 12:00:00,38.86,39.09,38.85,38.94,2537400.0,29.1222,29.2946,29.1147,29.1822,2537400.0
2014-01-16 12:30:00,38.94,39.0,38.91,39.0,676600.0,29.1822,29.2272,29.1597,29.2272,676600.0
2014-01-16 13:00:00,39.0,39.03,38.95,38.98,745800.0,29.2272,29.2496,29.1897,29.2122,745800.0
2014-01-16 13:30:00,38.98,39.01,38.93,38.98,541400.0,29.2122,29.2347,29.1747,29.2122,541400.0
2014-01-16 14:00:00,38.99,39.02,38.97,38.98,1005900.0,29.2197,29.2422,29.2047,29.2122,1005900.0
2014-01-16 14:30:00,38.97,39.1,38.95,39.02,1430600.0,29.2047,29.3021,29.1897,29.2422,1430600.0
2014-01-16 15:00:00,39.02,39.05,38.94,38.98,1100600.0,29.2422,29.2646,29.1822,29.2122,1100600.0
2014-01-16 15:30:00,38.98,39.02,38.93,39.0,3640800.0,29.2122,29.2422,29.1747,29.2272,3640800.0
2014-01-17 09:30:00,39.07,39.1,38.67,38.71,3687600.0,29.2796,29.3021,28.9799,29.0098,3687600.0
2014-01-17 10:00:00,38.7,38.75,38.6,38.67,2008000.0,29.0023,29.0398,28.9274,28.9799,2008000.0
2014-01-17 10:30:00,38.67,38.68,38.57,38.61,2253100.0,28.9799,28.9873,28.9049,28.9349,2253100.0
2014-01-17 11:00:00,38.61,38.68,38.59,38.59,879600.0,28.9349,28.9873,28.9199,28.9199,879600.0
2014-01-17 11:30:00,38.6,38.61,38.33,38.41,2514800.0,28.9274,28.9349,28.7251,28.785,2514800.0
2014-01-17 12:00:00,38.41,38.59,38.35,38.57,1868900.0,28.785,28.9199,28.74,28.9049,1868900.0
2014-01-17 12:30:00,38.57,38.59,38.46,38.53,1011800.0,28.9049,28.9199,28.8225,28.8749,1011800.0
2014-01-17 13:00:00,38.53,38.54,38.41,38.42,1522300.0,28.8749,28.8824,28.785,28.7925,1522300.0
2014-01-17 13:30:00,38.42,38.51,38.41,38.47,901400.0,28.7925,28.8599,28.785,28.83,901400.0
2014-01-17 14:00:00,38.47,38.49,38.41,38.48,882900.0,28.83,28.845,28.785,28.8375,882900.0
2014-01-17 14:30:00,38.47,38.63,38.47,38.6,1326800.0,28.83,28.9499,28.83,28.9274,1326800.0
2014-01-17 15:00:00,38.6,38.63,38.53,38.53,1764600.0,28.9274,28.9499,28.8749,28.8749,1764600.0
2014-01-17 15:30:00,38.54,38.61,38.47,38.57,3780800.0,28.8824,28.9349,28.83,28.9049,3780800.0
2014-01-21 09:30:00,38.88,39.0,38.19,38.52,3707300.0,29.1372,29.2272,28.6201,28.8674,3707300.0
2014-01-21 10:00:00,38.52,38.54,38.11,38.13,2100100.0,28.8674,28.8824,28.5602,28.5752,2100100.0
2014-01-21 10:30:00,38.13,38.15,37.95,38.0,2749000.0,28.5752,28.5902,28.4403,28.4777,2749000.0
2014-01-21 11:00:00,38.0,38.08,37.9,38.01,1893500.0,28.4777,28.5377,28.4028,28.4852,1893500.0
2014-01-21 11:30:00,38.01,38.28,38.0,38.11,1941800.0,28.4852,28.6876,28.4777,28.5602,1941800.0
2014-01-21 12:00:00,38.11,38.19,37.96,38.18,2536100.0,28.5602,28.6201,28.4478,28.6126,2536100.0
2014-01-21 12:30:00,38.18,38.25,38.04,38.16,1104600.0,28.6126,28.6651,28.5077,28.5977,1104600.0
2014-01-21 13:00:00,38.16,38.24,38.1,38.15,562800.0,28.5977,28.6576,28.5527,28.5902,562800.0
2014-01-21 13:30:00,38.15,38.3,38.14,38.18,700100.0,28.5902,28.7026,28.5827,28.6126,700100.0
2014-01-21 14:00:00,38.19,38.27,38.18,38.23,532200.0,28.6201,28.6801,28.6126,28.6501,532200.0
2014-01-21 14:30:00,38.23,38.28,38.08,38.14,1002800.0,28.6501,28.6876,28.5377,28.5827,1002800.0
2014-01-21 15:00:00,38.15,38.27,38.14,38.2,1113200.0,28.5902,28.6801,28.5827,28.6276,1113200.0
2014-01-21 15:30:00,38.21,38.34,38.19,38.33,3759900.0,28.6351,28.7325,28.6201,28.7251,3759900.0
2014-01-22 09:30:00,38.4,38.5,38.26,38.47,2634500.0,28.7775,28.8525,28.6726,28.83,2634500.0
2014-01-22 10:00:00,38.48,38.53,38.25,38.28,1610100.0,28.8375,28.8749,28.6651,28.6876,1610100.0
2014-01-22 10:30:00,38.28,38.28,38.12,38.16,1358200.0,28.6876,28.6876,28.5677,28.5977,1358200.0
2014-01-22 11:00:00,38.17,38.32,38.14,38.31,922300.0,28.6051,28.7176,28.5827,28.7101,922300.0
2014-01-22 11:30:00,38.31,38.35,38.26,38.32,799900.0,28.7101,28.74,28.6726,28.7176,799900.0
2014-01-22 12:00:00,38.33,38.41,38.3,38.37,809400.0,28.7251,28.785,28.7026,28.755,809400.0
2014-01-22 12:30:00,38.37,38.46,38.36,38.41,510400.0,28.755,28.8225,28.7475,28.785,510400.0
2014-01-22 13:00:00,38.41,38.46,38.37,38.39,528800.0,28.785,28.8225,28.755,28.77,528800.0
2014-01-22 13:30:00,38.4,38.4,38.31,38.36,678900.0,28.7775,28.7775,28.7101,28.7475,678900.0
2014-01-22 14:00:00,38.36,38.44,38.33,38.39,509800.0,28.7475,28.8075,28.7251,28.77,509800.0
2014-01-22 14:30:00,38.4,38.64,38.39,38.63,755300.0,28.7775,28.9574,28.77,28.9499,755300.0
2014-01-22 15:00:00,38.64,38.82,38.61,38.75,2097600.0,28.9574,29.0923,28.9349,29.0398,2097600.0
2014-01-22 15:30:00,38.75,38.82,38.68,38.82,2427200.0,29.0398,29.0923,28.9873,29.0923,2427200.0
2014-01-23 09:30:00,38.34,38.48,38.21,38.47,1829100.0,28.7325,28.8375,28.6351,28.83,1829100.0
2014-01-23 10:00:00,38.47,38.5,38.17,38.21,1563700.0,28.83,28.8525,28.6051,28.6351,1563700.0
2014-01-23 10:30:00,38.21,38.24,38.04,38.04,2302300.0,28.6351,28.6576,28.5077,28.5077,2302300.0
2014-01-23 11:00:00,38.04,38.24,37.91,38.16,2147600.0,28.5077,28.6576,28.4103,28.5977,2147600.0
2014-01-23 11:30:00,38.16,38.22,38.09,38.2,1097000.0,28.5977,28.6426,28.5452,28.6276,1097000.0
2014-01-23 12:00:00,38.2,38.33,38.17,38.22,915300.0,28.6276,28.7251,28.6051,28.6426,915300.0
2014-01-23 12:30:00,38.22,38.34,38.19,38.31,1061500.0,28.6426,28.7325,28.6201,28.7101,1061500.0
2014-01-23 13:00:00,38.31,38.32,38.15,38.16,729100.0,28.7101,28.7176,28.5902,28.5977,729100.0
2014-01-23 13:30:00,38.16,38.18,38.1,38.14,712300.0,28.5977,28.6126,28.5527,28.5827,712300.0
2014-01-23 14:00:00,38.14,38.29,38.08,38.27,958800.0,28.5827,28.6951,28.5377,28.6801,958800.0
2014-01-23 14:30:00,38.28,38.35,38.24,38.32,630500.0,28.6876,28.74,28.6576,28.7176,630500.0
2014-01-23 15:00:00,38.33,38.38,38.26,38.35,767800.0,28.7251,28.7625,28.6726,28.74,767800.0
2014-01-23 15:30:00,38.35,38.49,38.32,38.43,1791000.0,28.74,28.845,28.7176,28.8,1791000.0
2014-01-24 09:30:00,38.07,38.11,37.15,37.52,5749600.0,28.5302,28.5602,27.8407,28.118,5749600.0
2014-01-24 10:00:00,37.52,37.52,37.24,37.25,3126800.0,28.118,28.118,27.9082,27.9157,3126800.0
2014-01-24 10:30:00,37.25,37.26,36.95,37.11,3642300.0,27.9157,27.9232,27.6909,27.8108,3642300.0
2014-01-24 11:00:00,37.11,37.16,36.87,36.89,3049600.0,27.8108,27.8482,27.6309,27.6459,3049600.0
2014-01-24 11:30:00,36.88,37.05,36.82,37.03,2621000.0,27.6384,27.7658,27.5934,27.7508,2621000.0
2014-01-24 12:00:00,37.03,37.31,37.03,37.21,1837800.0,27.7508,27.9607,27.7508,27.8857,1837800.0
2014-01-24 12:30:00,37.2,37.22,36.85,36.94,2156700.0,27.8782,27.8932,27.6159,27.6834,2156700.0
2014-01-24 13:00:00,36.94,37.12,36.88,37.06,1213800.0,27.6834,27.8183,27.6384,27.7733,1213800.0
2014-01-24 13:30:00,37.05,37.15,37.05,37.07,1039600.0,27.7658,27.8407,27.7658,27.7808,1039600.0
2014-01-24 14:00:00,37.06,37.06,36.91,36.94,1506200.0,27.7733,27.7733,27.6609,27.6834,1506200.0
2014-01-24 14:30:00,36.94,36.98,36.79,36.93,1969500.0,27.6834,27.7133,27.571,27.6759,1969500.0
2014-01-24 15:00:00,36.92,36.99,36.7,36.78,3044500.0,27.6684,27.7208,27.5035,27.5635,3044500.0
2014-01-24 15:30:00,36.78,37.02,36.77,36.84,5202300.0,27.5635,27.7433,27.556,27.6084,5202300.0
2014-01-27 09:30:00,36.8,36.8,36.37,36.49,3695100.0,27.5785,27.5785,27.2562,27.3461,3695100.0
2014-01-27 10:00:00,36.49,36.51,36.06,36.08,3222500.0,27.3461,27.3611,27.0239,27.0389,3222500.0
2014-01-27 10:30:00,36.08,36.57,36.08,36.45,2141100.0,27.0389,27.4061,27.0389,27.3162,2141100.0
2014-01-27 11:00:00,36.45,36.56,36.22,36.56,1736900.0,27.3162,27.3986,27.1438,27.3986,1736900.0
2014-01-27 11:30:00,36.55,36.6,36.4,36.4,1467500.0,27.3911,27.4286,27.2787,27.2787,1467500.0
2014-01-27 12:00:00,36.41,36.41,36.17,36.38,2162800.0,27.2862,27.2862,27.1063,27.2637,2162800.0
2014-01-27 12:30:00,36.38,36.51,36.29,36.41,1575300.0,27.2637,27.3611,27.1962,27.2862,1575300.0
2014-01-27 13:00:00,36.41,36.62,36.38,36.57,1514900.0,27.2862,27.4436,27.2637,27.4061,1514900.0
2014-01-27 13:30:00,36.57,36.85,36.54,36.76,2867900.0,27.4061,27.6159,27.3836,27.5485,2867900.0
2014-01-27 14:00:00,36.76,37.19,36.76,37.02,2876100.0,27.5485,27.8707,27.5485,27.7433,2876100.0
2014-01-27 14:30:00,37.02,37.28,36.97,37.05,2184800.0,27.7433,27.9382,27.7059,27.7658,2184800.0
2014-01-27 15:00:00,37.04,37.11,36.91,36.99,2030100.0,27.7583,27.8108,27.6609,27.7208,2030100.0
2014-01-27 15:30:00,37.0,37.02,36.76,36.76,2956900.0,27.7283,27.7433,27.5485,27.5485,2956900.0
2014-01-28 09:30:00,37.16,37.2,36.9,36.94,1849900.0,27.8482,27.8782,27.6534,27.6834,1849900.0
2014-01-28 10:00:00,36.94,37.15,36.72,36.9,2025600.0,27.6834,27.8407,27.5185,27.6534,2025600.0
2014-01-28 10:30:00,36.9,36.92,36.81,36.85,1244400.0,27.6534,27.6684,27.5859,27.6159,1244400.0
2014-01-28 11:00:00,36.86,36.89,36.79,36.88,1211600.0,27.6234,27.6459,27.571,27.6384,1211600.0
2014-01-28 11:30:00,36.87,37.01,36.84,36.85,1110000.0,27.6309,27.7358,27.6084,27.6159,1110000.0
2014-01-28 12:00:00,36.85,36.94,36.79,36.8,740500.0,27.6159,27.6834,27.571,27.5785,740500.0
2014-01-28 12:30:00,36.79,36.89,36.79,36.83,590100.0,27.571,27.6459,27.571,27.6009,590100.0
2014-01-28 13:00:00,36.83,36.85,36.78,36.78,664800.0,27.6009,27.6159,27.5635,27.5635,664800.0
2014-01-28 13:30:00,36.79,36.83,36.76,36.79,488000.0,27.571,27.6009,27.5485,27.571,488000.0
2014-01-28 14:00:00,36.79,36.84,36.75,36.8,662900.0,27.571,27.6084,27.541,27.5785,662900.0
2014-01-28 14:30:00,36.8,36.87,36.76,36.84,692000.0,27.5785,27.6309,27.5485,27.6084,692000.0
2014-01-28 15:00:00,36.85,36.89,36.77,36.81,681000.0,27.6159,27.6459,27.556,27.5859,681000.0
2014-01-28 15:30:00,36.81,36.94,36.78,36.81,1959300.0,27.5859,27.6834,27.5635,27.5859,1959300.0
2014-01-29 09:30:00,36.06,36.7,36.01,36.6,2369000.0,27.0239,27.5035,26.9864,27.4286,2369000.0
2014-01-29 10:00:00,36.59,36.91,36.58,36.7,1289200.0,27.4211,27.6609,27.4136,27.5035,1289200.0
2014-01-29 10:30:00,36.7,36.96,36.66,36.82,942200.0,27.5035,27.6984,27.4735,27.5934,942200.0
2014-01-29 11:00:00,36.83,36.91,36.81,36.89,489500.0,27.6009,27.6609,27.5859,27.6459,489500.0
2014-01-29 11:30:00,36.9,36.94,36.72,36.84,717500.0,27.6534,27.6834,27.5185,27.6084,717500.0
2014-01-29 12:00:00,36.84,36.95,36.76,36.76,947400.0,27.6084,27.6909,27.5485,27.5485,947400.0
2014-01-29 12:30:00,36.76,36.84,36.7,36.76,412400.0,27.5485,27.6084,27.5035,27.5485,412400.0
2014-01-29 13:00:00,36.75,36.76,36.58,36.61,530800.0,27.541,27.5485,27.4136,27.4361,530800.0
2014-01-29 13:30:00,36.61,36.74,36.5,36.68,745600.0,27.4361,27.5335,27.3536,27.4885,745600.0
2014-01-29 14:00:00,36.68,36.88,36.46,36.7,2063700.0,27.4885,27.6384,27.3236,27.5035,2063700.0
2014-01-29 14:30:00,36.7,36.81,36.5,36.51,1355000.0,27.5035,27.5859,27.3536,27.3611,1355000.0
2014-01-29 15:00:00,36.51,36.59,36.38,36.42,1309800.0,27.3611,27.4211,27.2637,27.2937,1309800.0
2014-01-29 15:30:00,36.41,36.46,36.29,36.35,2992700.0,27.2862,27.3236,27.1962,27.2412,2992700.0
2014-01-30 09:30:00,36.88,37.0,36.48,36.55,1735500.0,27.6384,27.7283,27.3386,27.3911,1735500.0
2014-01-30 10:00:00,36.55,36.69,36.5,36.53,981000.0,27.3911,27.496,27.3536,27.3761,981000.0
2014-01-30 10:30:00,36.53,36.68,36.53,36.66,1027800.0,27.3761,27.4885,27.3761,27.4735,1027800.0
2014-01-30 11:00:00,36.67,36.9,36.66,36.81,1509900.0,27.481,27.6534,27.4735,27.5859,1509900.0
2014-01-30 11:30:00,36.82,37.07,36.82,36.97,1267500.0,27.5934,27.7808,27.5934,27.7059,1267500.0
2014-01-30 12:00:00,36.96,36.99,36.81,36.87,569500.0,27.6984,27.7208,27.5859,27.6309,569500.0
2014-01-30 12:30:00,36.86,36.94,36.77,36.77,591000.0,27.6234,27.6834,27.556,27.556,591000.0
2014-01-30 13:00:00,36.77,36.83,36.75,36.82,470900.0,27.556,27.6009,27.541,27.5934,470900.0
2014-01-30 13:30:00,36.81,36.82,36.69,36.74,584800.0,27.5859,27.5934,27.496,27.5335,584800.0
2014-01-30 14:00:00,36.74,36.75,36.62,36.7,971500.0,27.5335,27.541,27.4436,27.5035,971500.0
2014-01-30 14:30:00,36.7,36.83,36.7,36.82,583000.0,27.5035,27.6009,27.5035,27.5934,583000.0
2014-01-30 15:00:00,36.82,36.91,36.79,36.91,700400.0,27.5934,27.6609,27.571,27.6609,700400.0
2014-01-30 15:30:00,36.91,36.92,36.77,36.83,2039400.0,27.6609,27.6684,27.556,27.6009,2039400.0
2014-01-31 09:30:00,36.22,36.54,36.12,36.41,2250400.0,27.1438,27.3836,27.0688,27.2862,2250400.0
2014-01-31 10:00:00,36.41,36.55,36.35,36.44,1193100.0,27.2862,27.3911,27.2412,27.3087,1193100.0
2014-01-31 10:30:00,36.44,36.73,36.43,36.65,1304400.0,27.3087,27.526,27.3012,27.466,1304400.0
2014-01-31 11:00:00,36.65,36.77,36.61,36.74,1060400.0,27.466,27.556,27.4361,27.5335,1060400.0
2014-01-31 11:30:00,36.73,36.84,36.65,36.73,981600.0,27.526,27.6084,27.466,27.526,981600.0
2014-01-31 12:00:00,36.73,36.74,36.55,36.66,602800.0,27.526,27.5335,27.3911,27.4735,602800.0
2014-01-31 12:30:00,36.66,36.66,36.5,36.52,591100.0,27.4735,27.4735,27.3536,27.3686,591100.0
2014-01-31 13:00:00,36.52,36.54,36.42,36.5,763600.0,27.3686,27.3836,27.2937,27.3536,763600.0
2014-01-31 13:30:00,36.49,36.55,36.45,36.52,745800.0,27.3461,27.3911,27.3162,27.3686,745800.0
2014-01-31 14:00:00,36.52,36.58,36.33,36.36,904300.0,27.3686,27.4136,27.2262,27.2487,904300.0
2014-01-31 14:30:00,36.37,36.46,36.27,36.28,1155500.0,27.2562,27.3236,27.1813,27.1888,1155500.0
2014-01-31 15:00:00,36.28,36.29,35.88,36.04,3748000.0,27.1888,27.1962,26.889,27.0089,3748000.0
2014-01-31 15:30:00,36.03,36.11,35.92,36.09,5579100.0,27.0014,27.0614,26.919,27.0464,5579100.0
2014-02-03 09:30:00,36.27,36.31,35.02,35.73,7772100.0,27.1813,27.2112,26.2445,26.7766,7772100.0
2014-02-03 10:00:00,35.72,35.72,34.91,35.34,5296500.0,26.7691,26.7691,26.1621,26.4843,5296500.0
2014-02-03 10:30:00,35.34,35.73,35.3,35.55,3254100.0,26.4843,26.7766,26.4543,26.6417,3254100.0
2014-02-03 11:00:00,35.55,35.61,35.31,35.48,1957700.0,26.6417,26.6866,26.4618,26.5892,1957700.0
2014-02-03 11:30:00,35.47,35.61,35.32,35.43,2100900.0,26.5817,26.6866,26.4693,26.5518,2100900.0
2014-02-03 12:00:00,35.43,35.43,35.15,35.19,1831400.0,26.5518,26.5518,26.3419,26.3719,1831400.0
2014-02-03 12:30:00,35.19,35.53,35.15,35.37,1477200.0,26.3719,26.6267,26.3419,26.5068,1477200.0
2014-02-03 13:00:00,35.37,35.41,35.17,35.2,1006600.0,26.5068,26.5368,26.3569,26.3794,1006600.0
2014-02-03 13:30:00,35.2,35.22,35.05,35.07,1944600.0,26.3794,26.3944,26.267,26.282,1944600.0
2014-02-03 14:00:00,35.07,35.3,35.0,35.3,1880600.0,26.282,26.4543,26.2295,26.4543,1880600.0
2014-02-03 14:30:00,35.3,35.4,35.13,35.14,1730400.0,26.4543,26.5293,26.3269,26.3344,1730400.0
2014-02-03 15:00:00,35.13,35.24,35.09,35.2,1570700.0,26.3269,26.4094,26.297,26.3794,1570700.0
2014-02-03 15:30:00,35.2,35.37,35.16,35.26,3783100.0,26.3794,26.5068,26.3494,26.4244,3783100.0
2014-02-04 09:30:00,35.47,35.97,35.3,35.96,2732900.0,26.5817,26.9564,26.4543,26.9489,2732900.0
2014-02-04 10:00:00,35.96,35.98,35.58,35.74,2569700.0,26.9489,26.9639,26.6642,26.7841,2569700.0
2014-02-04 10:30:00,35.74,35.89,35.54,35.68,1330800.0,26.7841,26.8965,26.6342,26.7391,1330800.0
2014-02-04 11:00:00,35.68,35.85,35.56,35.68,1095400.0,26.7391,26.8665,26.6492,26.7391,1095400.0
2014-02-04 11:30:00,35.68,35.91,35.65,35.91,851300.0,26.7391,26.9115,26.7166,26.9115,851300.0
2014-02-04 12:00:00,35.91,35.94,35.75,35.76,652500.0,26.9115,26.934,26.7916,26.7991,652500.0
2014-02-04 12:30:00,35.76,35.94,35.75,35.91,499000.0,26.7991,26.934,26.7916,26.9115,499000.0
2014-02-04 13:00:00,35.9,35.97,35.78,35.84,750800.0,26.904,26.9564,26.814,26.859,750800.0
2014-02-04 13:30:00,35.84,35.85,35.63,35.64,888300.0,26.859,26.8665,26.7016,26.7091,888300.0
2014-02-04 14:00:00,35.64,35.74,35.55,35.73,1003100.0,26.7091,26.7841,26.6417,26.7766,1003100.0
2014-02-04 14:30:00,35.73,35.77,35.65,35.75,694000.0,26.7766,26.8066,26.7166,26.7916,694000.0
2014-02-04 15:00:00,35.75,35.85,35.74,35.75,1545600.0,26.7916,26.8665,26.7841,26.7916,1545600.0
2014-02-04 15:30:00,35.75,35.89,35.69,35.82,3248900.0,26.7916,26.8965,26.7466,26.844,3248900.0
2014-02-05 09:30:00,35.84,35.84,35.14,35.25,3188900.0,26.859,26.859,26.3344,26.4169,3188900.0
2014-02-05 10:00:00,35.24,35.61,34.96,35.08,3683100.0,26.4094,26.6866,26.1995,26.2895,3683100.0
2014-02-05 10:30:00,35.08,35.31,34.99,35.2,2711600.0,26.2895,26.4618,26.222,26.3794,2711600.0
2014-02-05 11:00:00,35.2,35.27,34.98,35.22,1598800.0,26.3794,26.4318,26.2145,26.3944,1598800.0
2014-02-05 11:30:00,35.22,35.34,35.16,35.29,1251200.0,26.3944,26.4843,26.3494,26.4468,1251200.0
2014-02-05 12:00:00,35.28,35.4,35.26,35.3,1307000.0,26.4393,26.5293,26.4244,26.4543,1307000.0
2014-02-05 12:30:00,35.31,35.5,35.23,35.32,828800.0,26.4618,26.6042,26.4019,26.4693,828800.0
2014-02-05 13:00:00,35.33,35.35,35.22,35.3,1067300.0,26.4768,26.4918,26.3944,26.4543,1067300.0
2014-02-05 13:30:00,35.32,35.42,35.28,35.39,887100.0,26.4693,26.5443,26.4393,26.5218,887100.0
2014-02-05 14:00:00,35.38,35.4,35.29,35.34,819000.0,26.5143,26.5293,26.4468,26.4843,819000.0
2014-02-05 14:30:00,35.35,35.38,35.29,35.33,1172700.0,26.4918,26.5143,26.4468,26.4768,1172700.0
2014-02-05 15:00:00,35.33,35.35,35.18,35.21,2169200.0,26.4768,26.4918,26.3644,26.3869,2169200.0
2014-02-05 15:30:00,35.21,35.34,35.09,35.24,5378200.0,26.3869,26.4843,26.297,26.4094,5378200.0
2014-02-06 09:30:00,34.43,34.99,34.36,34.6,9493200.0,25.8023,26.222,25.7499,25.9297,9493200.0
2014-02-06 10:00:00,34.59,34.86,34.59,34.74,5596000.0,25.9222,26.1246,25.9222,26.0347,5596000.0
2014-02-06 10:30:00,34.73,35.38,34.72,35.09,5285400.0,26.0272,26.5143,26.0197,26.297,5285400.0
2014-02-06 11:00:00,35.09,35.25,34.92,35.17,2981400.0,26.297,26.4169,26.1696,26.3569,2981400.0
2014-02-06 11:30:00,35.18,35.46,35.11,35.4,3245100.0,26.3644,26.5742,26.3119,26.5293,3245100.0
2014-02-06 12:00:00,35.4,35.44,35.23,35.25,2316100.0,26.5293,26.5592,26.4019,26.4169,2316100.0
2014-02-06 12:30:00,35.25,35.48,35.24,35.31,1764000.0,26.4169,26.5892,26.4094,26.4618,1764000.0
2014-02-06 13:00:00,35.3,35.54,35.29,35.3,1875400.0,26.4543,26.6342,26.4468,26.4543,1875400.0
2014-02-06 13:30:00,35.3,35.51,35.3,35.48,1428100.0,26.4543,26.6117,26.4543,26.5892,1428100.0
2014-02-06 14:00:00,35.49,35.82,35.48,35.66,2648200.0,26.5967,26.844,26.5892,26.7241,2648200.0
2014-02-06 14:30:00,35.67,35.71,35.41,35.47,1616700.0,26.7316,26.7616,26.5368,26.5817,1616700.0
2014-02-06 15:00:00,35.47,35.49,35.2,35.21,2215600.0,26.5817,26.5967,26.3794,26.3869,2215600.0
2014-02-06 15:30:00,35.21,35.36,35.18,35.23,3697300.0,26.3869,26.4993,26.3644,26.4019,3697300.0
2014-02-07 09:30:00,35.97,36.47,35.85,36.0,5876600.0,26.9564,27.3311,26.8665,26.9789,5876600.0
2014-02-07 10:00:00,36.01,36.12,35.42,35.44,3043600.0,26.9864,27.0688,26.5443,26.5592,3043600.0
2014-02-07 10:30:00,35.44,35.88,35.42,35.8,2295600.0,26.5592,26.889,26.5443,26.829,2295600.0
2014-02-07 11:00:00,35.8,35.81,35.44,35.52,1825200.0,26.829,26.8365,26.5592,26.6192,1825200.0
2014-02-07 11:30:00,35.52,35.69,35.51,35.57,1602600.0,26.6192,26.7466,26.6117,26.6567,1602600.0
2014-02-07 12:00:00,35.57,35.85,35.57,35.8,2092500.0,26.6567,26.8665,26.6567,26.829,2092500.0
2014-02-07 12:30:00,35.8,35.87,35.52,35.58,1517600.0,26.829,26.8815,26.6192,26.6642,1517600.0
2014-02-07 13:00:00,35.59,35.69,35.54,35.62,686200.0,26.6717,26.7466,26.6342,26.6941,686200.0
2014-02-07 13:30:00,35.62,35.85,35.59,35.85,1125200.0,26.6941,26.8665,26.6717,26.8665,1125200.0
2014-02-07 14:00:00,35.84,36.0,35.83,35.96,1484700.0,26.859,26.9789,26.8515,26.9489,1484700.0
2014-02-07 14:30:00,35.96,36.04,35.89,35.97,1561400.0,26.9489,27.0089,26.8965,26.9564,1561400.0
2014-02-07 15:00:00,35.98,36.04,35.89,35.95,1940600.0,26.9639,27.0089,26.8965,26.9414,1940600.0
2014-02-07 15:30:00,35.95,36.19,35.95,36.1,4400800.0,26.9414,27.1213,26.9414,27.0539,4400800.0
2014-02-10 09:30:00,35.89,35.92,35.29,35.34,3988200.0,26.8965,26.919,26.4468,26.4843,3988200.0
2014-02-10 10:00:00,35.35,35.37,35.05,35.08,3787400.0,26.4918,26.5068,26.267,26.2895,3787400.0
2014-02-10 10:30:00,35.08,35.08,34.62,34.95,5364900.0,26.2895,26.2895,25.9447,26.192,5364900.0
2014-02-10 11:00:00,34.94,34.99,34.65,34.69,4132500.0,26.1845,26.222,25.9672,25.9972,4132500.0
2014-02-10 11:30:00,34.69,35.05,34.67,34.86,3351000.0,25.9972,26.267,25.9822,26.1246,3351000.0
2014-02-10 12:00:00,34.86,35.09,34.72,35.0,2489600.0,26.1246,26.297,26.0197,26.2295,2489600.0
2014-02-10 12:30:00,35.0,35.09,34.91,34.94,1790600.0,26.2295,26.297,26.1621,26.1845,1790600.0
2014-02-10 13:00:00,34.94,35.09,34.94,35.05,1168000.0,26.1845,26.297,26.1845,26.267,1168000.0
2014-02-10 13:30:00,35.04,35.1,34.95,35.02,1486800.0,26.2595,26.3044,26.192,26.2445,1486800.0
2014-02-10 14:00:00,35.02,35.02,34.95,34.97,1168000.0,26.2445,26.2445,26.192,26.207,1168000.0
2014-02-10 14:30:00,34.97,35.08,34.91,34.93,1438100.0,26.207,26.2895,26.1621,26.177,1438100.0
2014-02-10 15:00:00,34.93,34.99,34.88,34.94,2999600.0,26.177,26.222,26.1396,26.1845,2999600.0
2014-02-10 15:30:00,34.95,35.05,34.88,34.89,4780500.0,26.192,26.267,26.1396,26.1471,4780500.0
2014-02-11 09:30:00,35.22,35.62,35.19,35.44,3640700.0,26.3944,26.6941,26.3719,26.5592,3640700.0
2014-02-11 10:00:00,35.43,35.49,35.23,35.36,2002900.0,26.5518,26.5967,26.4019,26.4993,2002900.0
2014-02-11 10:30:00,35.37,35.4,35.28,35.36,1230800.0,26.5068,26.5293,26.4393,26.4993,1230800.0
2014-02-11 11:00:00,35.35,35.5,35.25,35.48,1438600.0,26.4918,26.6042,26.4169,26.5892,1438600.0
2014-02-11 11:30:00,35.48,35.5,35.4,35.47,1355600.0,26.5892,26.6042,26.5293,26.5817,1355600.0
2014-02-11 12:00:00,35.46,35.46,35.29,35.37,958100.0,26.5742,26.5742,26.4468,26.5068,958100.0
2014-02-11 12:30:00,35.37,35.43,35.34,35.36,833700.0,26.5068,26.5518,26.4843,26.4993,833700.0
2014-02-11 13:00:00,35.37,35.53,35.35,35.53,1037100.0,26.5068,26.6267,26.4918,26.6267,1037100.0
2014-02-11 13:30:00,35.53,35.57,35.51,35.55,1289200.0,26.6267,26.6567,26.6117,26.6417,1289200.0
2014-02-11 14:00:00,35.55,35.73,35.46,35.5,2206500.0,26.6417,26.7766,26.5742,26.6042,2206500.0
2014-02-11 14:30:00,35.5,35.54,35.42,35.49,962200.0,26.6042,26.6342,26.5443,26.5967,962200.0
2014-02-11 15:00:00,35.49,35.53,35.4,35.41,1233500.0,26.5967,26.6267,26.5293,26.5368,1233500.0
2014-02-11 15:30:00,35.41,35.45,35.23,35.25,3107100.0,26.5368,26.5667,26.4019,26.4169,3107100.0
2014-02-12 09:30:00,35.49,35.65,35.4,35.5,2289000.0,26.5967,26.7166,26.5293,26.6042,2289000.0
2014-02-12 10:00:00,35.51,35.58,35.33,35.48,2097900.0,26.6117,26.6642,26.4768,26.5892,2097900.0
2014-02-12 10:30:00,35.48,35.58,35.32,35.33,2060700.0,26.5892,26.6642,26.4693,26.4768,2060700.0
2014-02-12 11:00:00,35.33,35.35,35.13,35.22,2168500.0,26.4768,26.4918,26.3269,26.3944,2168500.0
2014-02-12 11:30:00,35.22,35.27,35.18,35.26,934400.0,26.3944,26.4318,26.3644,26.4244,934400.0
2014-02-12 12:00:00,35.26,35.4,35.18,35.39,1384400.0,26.4244,26.5293,26.3644,26.5218,1384400.0
2014-02-12 12:30:00,35.39,35.39,35.21,35.26,915800.0,26.5218,26.5218,26.3869,26.4244,915800.0
2014-02-12 13:00:00,35.26,35.31,35.24,35.26,463400.0,26.4244,26.4618,26.4094,26.4244,463400.0
2014-02-12 13:30:00,35.26,35.3,35.21,35.28,740200.0,26.4244,26.4543,26.3869,26.4393,740200.0
2014-02-12 14:00:00,35.28,35.43,35.27,35.41,1041500.0,26.4393,26.5518,26.4318,26.5368,1041500.0
2014-02-12 14:30:00,35.41,35.41,35.31,35.36,755600.0,26.5368,26.5368,26.4618,26.4993,755600.0
2014-02-12 15:00:00,35.36,35.44,35.33,35.39,1032900.0,26.4993,26.5592,26.4768,26.5218,1032900.0
2014-02-12 15:30:00,35.39,35.59,35.37,35.55,3511700.0,26.5218,26.6717,26.5068,26.6417,3511700.0
2014-02-13 09:30:00,35.2,35.23,34.76,34.85,5281400.0,26.3794,26.4019,26.0496,26.1171,5281400.0
2014-02-13 10:00:00,34.85,35.02,34.77,34.94,3373800.0,26.1171,26.2445,26.0571,26.1845,3373800.0
2014-02-13 10:30:00,34.95,35.03,34.89,34.95,2163600.0,26.192,26.252,26.1471,26.192,2163600.0
2014-02-13 11:00:00,34.95,35.03,34.91,34.99,1532600.0,26.192,26.252,26.1621,26.222,1532600.0
2014-02-13 11:30:00,34.99,35.02,34.95,34.99,959700.0,26.222,26.2445,26.192,26.222,959700.0
2014-02-13 12:00:00,34.98,35.11,34.97,35.09,1065300.0,26.2145,26.3119,26.207,26.297,1065300.0
2014-02-13 12:30:00,35.09,35.12,35.0,35.02,970600.0,26.297,26.3194,26.2295,26.2445,970600.0
2014-02-13 13:00:00,35.03,35.04,34.92,34.98,1279100.0,26.252,26.2595,26.1696,26.2145,1279100.0
2014-02-13 13:30:00,34.98,35.12,34.98,35.11,1015400.0,26.2145,26.3194,26.2145,26.3119,1015400.0
2014-02-13 14:00:00,35.11,35.18,35.09,35.15,1049700.0,26.3119,26.3644,26.297,26.3419,1049700.0
2014-02-13 14:30:00,35.14,35.2,35.13,35.18,1067100.0,26.3344,26.3794,26.3269,26.3644,1067100.0
2014-02-13 15:00:00,35.19,35.2,35.12,35.16,1020100.0,26.3719,26.3794,26.3194,26.3494,1020100.0
2014-02-13 15:30:00,35.16,35.21,35.14,35.19,2501700.0,26.3494,26.3869,26.3344,26.3719,2501700.0
2014-02-14 09:30:00,35.37,35.67,35.25,35.66,2653300.0,26.5068,26.7316,26.4169,26.7241,2653300.0
2014-02-14 10:00:00,35.67,35.79,35.54,35.66,1475700.0,26.7316,26.8215,26.6342,26.7241,1475700.0
2014-02-14 10:30:00,35.66,35.7,35.61,35.64,971100.0,26.7241,26.7541,26.6866,26.7091,971100.0
2014-02-14 11:00:00,35.63,35.74,35.62,35.72,985800.0,26.7016,26.7841,26.6941,26.7691,985800.0
2014-02-14 11:30:00,35.71,35.74,35.66,35.68,1119800.0,26.7616,26.7841,26.7241,26.7391,1119800.0
2014-02-14 12:00:00,35.68,35.73,35.57,35.62,1317200.0,26.7391,26.7766,26.6567,26.6941,1317200.0
2014-02-14 12:30:00,35.62,35.85,35.59,35.83,1537400.0,26.6941,26.8665,26.6717,26.8515,1537400.0
2014-02-14 13:00:00,35.83,35.99,35.8,35.97,1874200.0,26.8515,26.9714,26.829,26.9564,1874200.0
2014-02-14 13:30:00,35.98,36.08,35.92,35.96,1068700.0,26.9639,27.0389,26.919,26.9489,1068700.0
2014-02-14 14:00:00,35.96,35.98,35.87,35.96,787500.0,26.9489,26.9639,26.8815,26.9489,787500.0
2014-02-14 14:30:00,35.96,36.05,35.88,36.03,1032000.0,26.9489,27.0164,26.889,27.0014,1032000.0
2014-02-14 15:00:00,36.02,36.08,35.85,35.94,1528200.0,26.9939,27.0389,26.8665,26.934,1528200.0
2014-02-14 15:30:00,35.94,36.0,35.83,35.94,2451000.0,26.934,26.9789,26.8515,26.934,2451000.0
2014-02-18 09:30:00,36.45,36.49,36.08,36.12,3294100.0,27.3162,27.3461,27.0389,27.0688,3294100.0
2014-02-18 10:00:00,36.11,36.3,36.0,36.23,2035400.0,27.0614,27.2037,26.9789,27.1513,2035400.0
2014-02-18 10:30:00,36.24,36.32,36.15,36.25,1269600.0,27.1588,27.2187,27.0913,27.1663,1269600.0
2014-02-18 11:00:00,36.26,36.39,36.21,36.34,1101300.0,27.1738,27.2712,27.1363,27.2337,1101300.0
2014-02-18 11:30:00,36.34,36.36,36.15,36.25,1231600.0,27.2337,27.2487,27.0913,27.1663,1231600.0
2014-02-18 12:00:00,36.24,36.29,36.16,36.2,915400.0,27.1588,27.1962,27.0988,27.1288,915400.0
2014-02-18 12:30:00,36.19,36.33,36.13,36.33,845500.0,27.1213,27.2262,27.0763,27.2262,845500.0
2014-02-18 13:00:00,36.33,36.37,36.19,36.23,938000.0,27.2262,27.2562,27.1213,27.1513,938000.0
2014-02-18 13:30:00,36.24,36.24,36.06,36.19,3252500.0,27.1588,27.1588,27.0239,27.1213,3252500.0
2014-02-18 14:00:00,36.19,36.2,36.06,36.06,1137500.0,27.1213,27.1288,27.0239,27.0239,1137500.0
2014-02-18 14:30:00,36.06,36.21,36.06,36.2,887700.0,27.0239,27.1363,27.0239,27.1288,887700.0
2014-02-18 15:00:00,36.2,36.29,36.2,36.29,1072300.0,27.1288,27.1962,27.1288,27.1962,1072300.0
2014-02-18 15:30:00,36.29,36.32,36.18,36.31,3047700.0,27.1962,27.2187,27.1138,27.2112,3047700.0
2014-02-19 09:30:00,36.22,36.49,36.19,36.47,1831400.0,27.1438,27.3461,27.1213,27.3311,1831400.0
2014-02-19 10:00:00,36.47,36.66,36.38,36.64,1889700.0,27.3311,27.4735,27.2637,27.4585,1889700.0
2014-02-19 10:30:00,36.63,36.72,36.51,36.57,1910900.0,27.451,27.5185,27.3611,27.4061,1910900.0
2014-02-19 11:00:00,36.56,36.63,36.49,36.61,1162300.0,27.3986,27.451,27.3461,27.4361,1162300.0
2014-02-19 11:30:00,36.61,36.64,36.4,36.4,1238100.0,27.4361,27.4585,27.2787,27.2787,1238100.0
2014-02-19 12:00:00,36.4,36.46,36.26,36.31,1452500.0,27.2787,27.3236,27.1738,27.2112,1452500.0
2014-02-19 12:30:00,36.3,36.4,36.3,36.4,1198100.0,27.2037,27.2787,27.2037,27.2787,1198100.0
2014-02-19 13:00:00,36.4,36.56,36.35,36.53,976000.0,27.2787,27.3986,27.2412,27.3761,976000.0
2014-02-19 13:30:00,36.53,36.57,36.49,36.53,981800.0,27.3761,27.4061,27.3461,27.3761,981800.0
2014-02-19 14:00:00,36.53,36.64,36.41,36.47,1543700.0,27.3761,27.4585,27.2862,27.3311,1543700.0
2014-02-19 14:30:00,36.48,36.5,36.31,36.37,2007500.0,27.3386,27.3536,27.2112,27.2562,2007500.0
2014-02-19 15:00:00,36.37,36.38,36.07,36.09,1802200.0,27.2562,27.2637,27.0314,27.0464,1802200.0
2014-02-19 15:30:00,36.09,36.12,36.0,36.03,3019200.0,27.0464,27.0688,26.9789,27.0014,3019200.0
2014-02-20 09:30:00,36.17,36.27,36.05,36.1,1541900.0,27.1063,27.1813,27.0164,27.0539,1541900.0
2014-02-20 10:00:00,36.09,36.22,36.0,36.04,1912800.0,27.0464,27.1438,26.9789,27.0089,1912800.0
2014-02-20 10:30:00,36.04,36.13,36.0,36.12,1529500.0,27.0089,27.0763,26.9789,27.0688,1529500.0
2014-02-20 11:00:00,36.12,36.28,36.11,36.17,1596700.0,27.0688,27.1888,27.0614,27.1063,1596700.0
2014-02-20 11:30:00,36.17,36.26,36.12,36.22,812200.0,27.1063,27.1738,27.0688,27.1438,812200.0
2014-02-20 12:00:00,36.23,36.36,36.17,36.33,809900.0,27.1513,27.2487,27.1063,27.2262,809900.0
2014-02-20 12:30:00,36.33,36.34,36.25,36.29,698600.0,27.2262,27.2337,27.1663,27.1962,698600.0
2014-02-20 13:00:00,36.29,36.37,36.29,36.35,496000.0,27.1962,27.2562,27.1962,27.2412,496000.0
2014-02-20 13:30:00,36.34,36.49,36.34,36.43,967100.0,27.2337,27.3461,27.2337,27.3012,967100.0
2014-02-20 14:00:00,36.42,36.49,36.34,36.35,1338100.0,27.2937,27.3461,27.2337,27.2412,1338100.0
2014-02-20 14:30:00,36.36,36.44,36.31,36.4,864500.0,27.2487,27.3087,27.2112,27.2787,864500.0
2014-02-20 15:00:00,36.4,36.51,36.39,36.48,991400.0,27.2787,27.3611,27.2712,27.3386,991400.0
2014-02-20 15:30:00,36.48,36.6,36.47,36.52,2919500.0,27.3386,27.4286,27.3311,27.3686,2919500.0
2014-02-21 09:30:00,36.68,36.68,36.37,36.52,2112400.0,27.4885,27.4885,27.2562,27.3686,2112400.0
2014-02-21 10:00:00,36.52,36.65,36.39,36.41,1218500.0,27.3686,27.466,27.2712,27.2862,1218500.0
2014-02-21 10:30:00,36.41,36.43,36.14,36.2,1552500.0,27.2862,27.3012,27.0838,27.1288,1552500.0
2014-02-21 11:00:00,36.2,36.4,36.17,36.33,1848700.0,27.1288,27.2787,27.1063,27.2262,1848700.0
2014-02-21 11:30:00,36.34,36.47,36.32,36.46,1424400.0,27.2337,27.3311,27.2187,27.3236,1424400.0
2014-02-21 12:00:00,36.47,36.52,36.4,36.44,1177400.0,27.3311,27.3686,27.2787,27.3087,1177400.0
2014-02-21 12:30:00,36.45,36.46,36.3,36.33,1014600.0,27.3162,27.3236,27.2037,27.2262,1014600.0
2014-02-21 13:00:00,36.33,36.53,36.27,36.49,1509700.0,27.2262,27.3761,27.1813,27.3461,1509700.0
2014-02-21 13:30:00,36.5,36.62,36.45,36.53,1569100.0,27.3536,27.4436,27.3162,27.3761,1569100.0
2014-02-21 14:00:00,36.53,36.55,36.38,36.53,1336600.0,27.3761,27.3911,27.2637,27.3761,1336600.0
2014-02-21 14:30:00,36.53,36.59,36.48,36.57,1875100.0,27.3761,27.4211,27.3386,27.4061,1875100.0
2014-02-21 15:00:00,36.57,36.74,36.57,36.73,1586900.0,27.4061,27.5335,27.4061,27.526,1586900.0
2014-02-21 15:30:00,36.73,36.75,36.47,36.47,6777500.0,27.526,27.541,27.3311,27.3311,6777500.0
2014-02-24 09:30:00,36.7,36.76,36.53,36.7,2699300.0,27.5035,27.5485,27.3761,27.5035,2699300.0
2014-02-24 10:00:00,36.7,36.7,36.44,36.51,1971300.0,27.5035,27.5035,27.3087,27.3611,1971300.0
2014-02-24 10:30:00,36.51,36.58,36.46,36.53,1356400.0,27.3611,27.4136,27.3236,27.3761,1356400.0
2014-02-24 11:00:00,36.54,36.65,36.5,36.63,1265700.0,27.3836,27.466,27.3536,27.451,1265700.0
2014-02-24 11:30:00,36.63,36.63,36.55,36.57,900900.0,27.451,27.451,27.3911,27.4061,900900.0
2014-02-24 12:00:00,36.57,36.6,36.53,36.55,837800.0,27.4061,27.4286,27.3761,27.3911,837800.0
2014-02-24 12:30:00,36.56,36.6,36.48,36.59,953600.0,27.3986,27.4286,27.3386,27.4211,953600.0
2014-02-24 13:00:00,36.59,36.6,36.48,36.5,1246800.0,27.4211,27.4286,27.3386,27.3536,1246800.0
2014-02-24 13:30:00,36.51,36.6,36.5,36.59,1292900.0,27.3611,27.4286,27.3536,27.4211,1292900.0
2014-02-24 14:00:00,36.6,36.73,36.58,36.73,1309900.0,27.4286,27.526,27.4136,27.526,1309900.0
2014-02-24 14:30:00,36.73,36.82,36.61,36.73,1272600.0,27.526,27.5934,27.4361,27.526,1272600.0
2014-02-24 15:00:00,36.73,36.74,36.53,36.54,1409200.0,27.526,27.5335,27.3761,27.3836,1409200.0
2014-02-24 15:30:00,36.54,36.58,36.49,36.53,3359400.0,27.3836,27.4136,27.3461,27.3761,3359400.0
2014-02-25 09:30:00,36.67,36.8,36.23,36.39,2671700.0,27.481,27.5785,27.1513,27.2712,2671700.0
2014-02-25 10:00:00,36.39,36.39,36.21,36.26,1677800.0,27.2712,27.2712,27.1363,27.1738,1677800.0
2014-02-25 10:30:00,36.25,36.32,36.1,36.28,2595400.0,27.1663,27.2187,27.0539,27.1888,2595400.0
2014-02-25 11:00:00,36.28,36.31,36.13,36.3,1017000.0,27.1888,27.2112,27.0763,27.2037,1017000.0
2014-02-25 11:30:00,36.3,36.33,36.2,36.25,1547900.0,27.2037,27.2262,27.1288,27.1663,1547900.0
2014-02-25 12:00:00,36.25,36.25,36.14,36.16,915300.0,27.1663,27.1663,27.0838,27.0988,915300.0
2014-02-25 12:30:00,36.16,36.27,36.15,36.24,733600.0,27.0988,27.1813,27.0913,27.1588,733600.0
2014-02-25 13:00:00,36.24,36.25,36.15,36.18,735900.0,27.1588,27.1663,27.0913,27.1138,735900.0
2014-02-25 13:30:00,36.17,36.23,36.15,36.17,1129800.0,27.1063,27.1513,27.0913,27.1063,1129800.0
2014-02-25 14:00:00,36.17,36.2,36.07,36.19,970600.0,27.1063,27.1288,27.0314,27.1213,970600.0
2014-02-25 14:30:00,36.2,36.25,36.17,36.18,744000.0,27.1288,27.1663,27.1063,27.1138,744000.0
2014-02-25 15:00:00,36.17,36.2,36.1,36.15,1263900.0,27.1063,27.1288,27.0539,27.0913,1263900.0
2014-02-25 15:30:00,36.15,36.18,36.0,36.08,4515500.0,27.0913,27.1138,26.9789,27.0389,4515500.0
2014-02-26 09:30:00,35.95,36.5,35.94,36.28,3345400.0,26.9414,27.3536,26.934,27.1888,3345400.0
2014-02-26 10:00:00,36.28,36.65,36.27,36.55,1995100.0,27.1888,27.466,27.1813,27.3911,1995100.0
2014-02-26 10:30:00,36.56,36.89,36.53,36.79,2067400.0,27.3986,27.6459,27.3761,27.571,2067400.0
2014-02-26 11:00:00,36.79,36.99,36.78,36.98,1567000.0,27.571,27.7208,27.5635,27.7133,1567000.0
2014-02-26 11:30:00,36.98,36.99,36.77,36.87,1473000.0,27.7133,27.7208,27.556,27.6309,1473000.0
2014-02-26 12:00:00,36.87,36.99,36.85,36.95,1471400.0,27.6309,27.7208,27.6159,27.6909,1471400.0
2014-02-26 12:30:00,36.95,36.98,36.93,36.97,1523700.0,27.6909,27.7133,27.6759,27.7059,1523700.0
2014-02-26 13:00:00,36.97,37.13,36.91,37.12,1165000.0,27.7059,27.8258,27.6609,27.8183,1165000.0
2014-02-26 13:30:00,37.13,37.13,37.0,37.05,1011300.0,27.8258,27.8258,27.7283,27.7658,1011300.0
2014-02-26 14:00:00,37.05,37.07,36.76,36.78,1648300.0,27.7658,27.7808,27.5485,27.5635,1648300.0
2014-02-26 14:30:00,36.78,36.78,36.58,36.71,1852800.0,27.5635,27.5635,27.4136,27.511,1852800.0
2014-02-26 15:00:00,36.72,36.75,36.57,36.69,1338300.0,27.5185,27.541,27.4061,27.496,1338300.0
2014-02-26 15:30:00,36.69,36.87,36.68,36.82,4304300.0,27.496,27.6309,27.4885,27.5934,4304300.0
2014-02-27 09:30:00,36.52,36.57,35.97,36.25,5075300.0,27.3686,27.4061,26.9564,27.1663,5075300.0
2014-02-27 10:00:00,36.25,36.31,36.01,36.16,3172500.0,27.1663,27.2112,26.9864,27.0988,3172500.0
2014-02-27 10:30:00,36.16,36.3,36.11,36.27,2191700.0,27.0988,27.2037,27.0614,27.1813,2191700.0
2014-02-27 11:00:00,36.27,36.48,36.27,36.48,1842300.0,27.1813,27.3386,27.1813,27.3386,1842300.0
2014-02-27 11:30:00,36.48,36.54,36.34,36.52,1222200.0,27.3386,27.3836,27.2337,27.3686,1222200.0
2014-02-27 12:00:00,36.52,36.64,36.45,36.6,1350200.0,27.3686,27.4585,27.3162,27.4286,1350200.0
2014-02-27 12:30:00,36.6,36.68,36.56,36.66,1739300.0,27.4286,27.4885,27.3986,27.4735,1739300.0
2014-02-27 13:00:00,36.66,36.71,36.62,36.71,1536500.0,27.4735,27.511,27.4436,27.511,1536500.0
2014-02-27 13:30:00,36.7,36.77,36.67,36.68,1209200.0,27.5035,27.556,27.481,27.4885,1209200.0
2014-02-27 14:00:00,36.69,36.69,36.55,36.57,1188800.0,27.496,27.496,27.3911,27.4061,1188800.0
2014-02-27 14:30:00,36.58,36.66,36.53,36.64,846200.0,27.4136,27.4735,27.3761,27.4585,846200.0
2014-02-27 15:00:00,36.64,36.81,36.61,36.79,1451300.0,27.4585,27.5859,27.4361,27.571,1451300.0
2014-02-27 15:30:00,36.79,36.85,36.71,36.78,2633100.0,27.571,27.6159,27.511,27.5635,2633100.0
2014-02-28 09:30:00,36.69,36.76,36.11,36.12,3746900.0,27.496,27.5485,27.0614,27.0688,3746900.0
2014-02-28 10:00:00,36.12,36.31,36.09,36.21,2590200.0,27.0688,27.2112,27.0464,27.1363,2590200.0
2014-02-28 10:30:00,36.21,36.27,36.06,36.07,2307700.0,27.1363,27.1813,27.0239,27.0314,2307700.0
2014-02-28 11:00:00,36.08,36.13,35.99,36.09,1625400.0,27.0389,27.0763,26.9714,27.0464,1625400.0
2014-02-28 11:30:00,36.09,36.29,36.09,36.24,1109300.0,27.0464,27.1962,27.0464,27.1588,1109300.0
2014-02-28 12:00:00,36.25,36.4,36.24,36.4,769200.0,27.1663,27.2787,27.1588,27.2787,769200.0
2014-02-28 12:30:00,36.4,36.5,36.39,36.47,779500.0,27.2787,27.3536,27.2712,27.3311,779500.0
2014-02-28 13:00:00,36.47,36.47,36.38,36.43,836200.0,27.3311,27.3311,27.2637,27.3012,836200.0
2014-02-28 13:30:00,36.44,36.46,36.39,36.43,697000.0,27.3087,27.3236,27.2712,27.3012,697000.0
2014-02-28 14:00:00,36.43,36.43,36.29,36.31,960000.0,27.3012,27.3012,27.1962,27.2112,960000.0
2014-02-28 14:30:00,36.31,36.32,36.11,36.14,1221600.0,27.2112,27.2187,27.0614,27.0838,1221600.0
2014-02-28 15:00:00,36.14,36.15,35.89,36.14,3286700.0,27.0838,27.0913,26.8965,27.0838,3286700.0
2014-02-28 15:30:00,36.15,36.33,36.12,36.21,6187600.0,27.0913,27.2262,27.0688,27.1363,6187600.0
2014-03-03 09:30:00,35.7,36.59,35.7,36.28,6175200.0,26.7541,27.4211,26.7541,27.1888,6175200.0
2014-03-03 10:00:00,36.28,36.29,35.83,36.03,3434800.0,27.1888,27.1962,26.8515,27.0014,3434800.0
2014-03-03 10:30:00,36.02,36.11,35.88,36.08,1510400.0,26.9939,27.0614,26.889,27.0389,1510400.0
2014-03-03 11:00:00,36.09,36.15,35.92,36.02,1676200.0,27.0464,27.0913,26.919,26.9939,1676200.0
2014-03-03 11:30:00,36.02,36.08,35.95,36.01,702300.0,26.9939,27.0389,26.9414,26.9864,702300.0
2014-03-03 12:00:00,36.01,36.09,35.9,36.08,1158000.0,26.9864,27.0464,26.904,27.0389,1158000.0
2014-03-03 12:30:00,36.08,36.19,36.05,36.18,718500.0,27.0389,27.1213,27.0164,27.1138,718500.0
2014-03-03 13:00:00,36.18,36.39,36.18,36.23,1306800.0,27.1138,27.2712,27.1138,27.1513,1306800.0
2014-03-03 13:30:00,36.23,36.34,36.17,36.31,791000.0,27.1513,27.2337,27.1063,27.2112,791000.0
2014-03-03 14:00:00,36.31,36.33,36.15,36.16,663400.0,27.2112,27.2262,27.0913,27.0988,663400.0
2014-03-03 14:30:00,36.15,36.29,36.12,36.22,572600.0,27.0913,27.1962,27.0688,27.1438,572600.0
2014-03-03 15:00:00,36.23,36.23,36.07,36.13,921000.0,27.1513,27.1513,27.0314,27.0763,921000.0
2014-03-03 15:30:00,36.14,36.22,36.07,36.22,2124600.0,27.0838,27.1438,27.0314,27.1438,2124600.0
2014-03-04 09:30:00,36.53,36.7,36.43,36.6,2345800.0,27.3761,27.5035,27.3012,27.4286,2345800.0
2014-03-04 10:00:00,36.6,36.71,36.49,36.65,1440900.0,27.4286,27.511,27.3461,27.466,1440900.0
2014-03-04 10:30:00,36.65,36.95,36.64,36.91,1777400.0,27.466,27.6909,27.4585,27.6609,1777400.0
2014-03-04 11:00:00,36.91,36.95,36.68,36.68,1035000.0,27.6609,27.6909,27.4885,27.4885,1035000.0
2014-03-04 11:30:00,36.68,36.75,36.62,36.68,886700.0,27.4885,27.541,27.4436,27.4885,886700.0
2014-03-04 12:00:00,36.68,36.8,36.67,36.79,648600.0,27.4885,27.5785,27.481,27.571,648600.0
2014-03-04 12:30:00,36.78,36.79,36.7,36.73,474000.0,27.5635,27.571,27.5035,27.526,474000.0
2014-03-04 13:00:00,36.73,36.73,36.66,36.72,426700.0,27.526,27.526,27.4735,27.5185,426700.0
2014-03-04 13:30:00,36.72,36.78,36.63,36.72,640200.0,27.5185,27.5635,27.451,27.5185,640200.0
2014-03-04 14:00:00,36.72,36.75,36.63,36.75,493800.0,27.5185,27.541,27.451,27.541,493800.0
2014-03-04 14:30:00,36.75,36.94,36.72,36.93,1257200.0,27.541,27.6834,27.5185,27.6759,1257200.0
2014-03-04 15:00:00,36.92,36.99,36.87,36.91,1337300.0,27.6684,27.7208,27.6309,27.6609,1337300.0
2014-03-04 15:30:00,36.92,36.95,36.85,36.93,2371100.0,27.6684,27.6909,27.6159,27.6759,2371100.0
2014-03-05 09:30:00,37.53,37.84,37.33,37.81,6121900.0,28.1255,28.3578,27.9756,28.3354,6121900.0
2014-03-05 10:00:00,37.82,37.95,37.7,37.85,4357700.0,28.3429,28.4403,28.2529,28.3653,4357700.0
2014-03-05 10:30:00,37.86,38.05,37.85,37.86,2313400.0,28.3728,28.5152,28.3653,28.3728,2313400.0
2014-03-05 11:00:00,37.86,37.95,37.73,37.83,1582600.0,28.3728,28.4403,28.2754,28.3503,1582600.0
2014-03-05 11:30:00,37.83,37.88,37.73,37.75,1047500.0,28.3503,28.3878,28.2754,28.2904,1047500.0
2014-03-05 12:00:00,37.74,37.77,37.69,37.73,874700.0,28.2829,28.3054,28.2454,28.2754,874700.0
2014-03-05 12:30:00,37.72,37.78,37.69,37.73,785900.0,28.2679,28.3129,28.2454,28.2754,785900.0
2014-03-05 13:00:00,37.73,37.79,37.6,37.77,1111900.0,28.2754,28.3204,28.178,28.3054,1111900.0
2014-03-05 13:30:00,37.77,37.78,37.68,37.7,1142300.0,28.3054,28.3129,28.2379,28.2529,1142300.0
2014-03-05 14:00:00,37.7,37.76,37.59,37.63,1554400.0,28.2529,28.2979,28.1705,28.2005,1554400.0
2014-03-05 14:30:00,37.62,37.63,37.52,37.54,1090900.0,28.193,28.2005,28.118,28.133,1090900.0
2014-03-05 15:00:00,37.53,37.56,37.42,37.49,1568600.0,28.1255,28.148,28.0431,28.0955,1568600.0
2014-03-05 15:30:00,37.49,37.54,37.42,37.52,2875400.0,28.0955,28.133,28.0431,28.118,2875400.0
2014-03-06 09:30:00,37.87,38.05,37.77,37.89,2961700.0,28.3803,28.5152,28.3054,28.3953,2961700.0
2014-03-06 10:00:00,37.88,37.96,37.71,37.78,1912600.0,28.3878,28.4478,28.2604,28.3129,1912600.0
2014-03-06 10:30:00,37.78,37.85,37.75,37.78,1508400.0,28.3129,28.3653,28.2904,28.3129,1508400.0
2014-03-06 11:00:00,37.77,37.79,37.72,37.73,971400.0,28.3054,28.3204,28.2679,28.2754,971400.0
2014-03-06 11:30:00,37.73,37.76,37.65,37.71,744100.0,28.2754,28.2979,28.2155,28.2604,744100.0
2014-03-06 12:00:00,37.7,37.78,37.69,37.73,504800.0,28.2529,28.3129,28.2454,28.2754,504800.0
2014-03-06 12:30:00,37.73,37.79,37.73,37.76,504300.0,28.2754,28.3204,28.2754,28.2979,504300.0
2014-03-06 13:00:00,37.77,37.85,37.74,37.75,797200.0,28.3054,28.3653,28.2829,28.2904,797200.0
2014-03-06 13:30:00,37.76,37.77,37.68,37.69,706000.0,28.2979,28.3054,28.2379,28.2454,706000.0
2014-03-06 14:00:00,37.68,37.78,37.67,37.77,739000.0,28.2379,28.3129,28.2304,28.3054,739000.0
2014-03-06 14:30:00,37.77,37.86,37.73,37.86,1573400.0,28.3054,28.3728,28.2754,28.3728,1573400.0
2014-03-06 15:00:00,37.86,37.88,37.8,37.83,1255300.0,28.3728,28.3878,28.3279,28.3503,1255300.0
2014-03-06 15:30:00,37.83,37.85,37.54,37.55,3368900.0,28.3503,28.3653,28.133,28.1405,3368900.0
2014-03-07 09:30:00,37.94,38.01,37.45,37.65,2839400.0,28.4328,28.4852,28.0656,28.2155,2839400.0
2014-03-07 10:00:00,37.65,37.69,37.56,37.66,1477600.0,28.2155,28.2454,28.148,28.2229,1477600.0
2014-03-07 10:30:00,37.66,37.73,37.61,37.62,1089200.0,28.2229,28.2754,28.1855,28.193,1089200.0
2014-03-07 11:00:00,37.63,37.65,37.5,37.53,967800.0,28.2005,28.2155,28.103,28.1255,967800.0
2014-03-07 11:30:00,37.52,37.65,37.5,37.62,1289600.0,28.118,28.2155,28.103,28.193,1289600.0
2014-03-07 12:00:00,37.62,37.65,37.58,37.64,507300.0,28.193,28.2155,28.163,28.208,507300.0
2014-03-07 12:30:00,37.64,37.7,37.61,37.64,801500.0,28.208,28.2529,28.1855,28.208,801500.0
2014-03-07 13:00:00,37.63,37.72,37.59,37.7,736600.0,28.2005,28.2679,28.1705,28.2529,736600.0
2014-03-07 13:30:00,37.7,37.72,37.62,37.65,577400.0,28.2529,28.2679,28.193,28.2155,577400.0
2014-03-07 14:00:00,37.66,37.67,37.55,37.61,619400.0,28.2229,28.2304,28.1405,28.1855,619400.0
2014-03-07 14:30:00,37.61,37.68,37.6,37.62,943400.0,28.1855,28.2379,28.178,28.193,943400.0
2014-03-07 15:00:00,37.62,37.69,37.6,37.66,763300.0,28.193,28.2454,28.178,28.2229,763300.0
2014-03-07 15:30:00,37.66,37.69,37.56,37.68,2286700.0,28.2229,28.2454,28.148,28.2379,2286700.0
2014-03-10 09:30:00,37.57,37.57,37.05,37.09,2063500.0,28.1555,28.1555,27.7658,27.7958,2063500.0
2014-03-10 10:00:00,37.08,37.18,36.92,36.98,1797900.0,27.7883,27.8632,27.6684,27.7133,1797900.0
2014-03-10 10:30:00,36.97,36.97,36.76,36.86,1648300.0,27.7059,27.7059,27.5485,27.6234,1648300.0
2014-03-10 11:00:00,36.85,36.98,36.78,36.97,891800.0,27.6159,27.7133,27.5635,27.7059,891800.0
2014-03-10 11:30:00,36.96,36.98,36.88,36.9,819100.0,27.6984,27.7133,27.6384,27.6534,819100.0
2014-03-10 12:00:00,36.9,36.95,36.86,36.95,795600.0,27.6534,27.6909,27.6234,27.6909,795600.0
2014-03-10 12:30:00,36.94,37.06,36.9,37.04,809300.0,27.6834,27.7733,27.6534,27.7583,809300.0
2014-03-10 13:00:00,37.05,37.07,36.89,36.93,779300.0,27.7658,27.7808,27.6459,27.6759,779300.0
2014-03-10 13:30:00,36.93,37.0,36.88,36.97,495800.0,27.6759,27.7283,27.6384,27.7059,495800.0
2014-03-10 14:00:00,36.97,37.02,36.95,36.99,597000.0,27.7059,27.7433,27.6909,27.7208,597000.0
2014-03-10 14:30:00,37.0,37.05,36.98,37.03,672500.0,27.7283,27.7658,27.7133,27.7508,672500.0
2014-03-10 15:00:00,37.02,37.08,36.98,37.08,888400.0,27.7433,27.7883,27.7133,27.7883,888400.0
2014-03-10 15:30:00,37.08,37.12,37.01,37.08,2460000.0,27.7883,27.8183,27.7358,27.7883,2460000.0
2014-03-11 09:30:00,36.99,37.12,36.48,36.57,2870400.0,27.7208,27.8183,27.3386,27.4061,2870400.0
2014-03-11 10:00:00,36.57,36.79,36.57,36.7,1848200.0,27.4061,27.571,27.4061,27.5035,1848200.0
2014-03-11 10:30:00,36.7,36.76,36.65,36.65,801500.0,27.5035,27.5485,27.466,27.466,801500.0
2014-03-11 11:00:00,36.66,36.7,36.52,36.52,985000.0,27.4735,27.5035,27.3686,27.3686,985000.0
2014-03-11 11:30:00,36.52,36.55,36.3,36.3,1673800.0,27.3686,27.3911,27.2037,27.2037,1673800.0
2014-03-11 12:00:00,36.31,36.38,36.15,36.17,2347300.0,27.2112,27.2637,27.0913,27.1063,2347300.0
2014-03-11 12:30:00,36.18,36.28,36.16,36.23,1558000.0,27.1138,27.1888,27.0988,27.1513,1558000.0
2014-03-11 13:00:00,36.22,36.24,36.04,36.04,1300900.0,27.1438,27.1588,27.0089,27.0089,1300900.0
2014-03-11 13:30:00,36.04,36.07,35.85,36.0,2629700.0,27.0089,27.0314,26.8665,26.9789,2629700.0
2014-03-11 14:00:00,35.99,36.0,35.87,35.87,2222200.0,26.9714,26.9789,26.8815,26.8815,2222200.0
2014-03-11 14:30:00,35.87,35.87,35.55,35.68,4226700.0,26.8815,26.8815,26.6417,26.7391,4226700.0
2014-03-11 15:00:00,35.68,35.68,35.32,35.38,4555400.0,26.7391,26.7391,26.4693,26.5143,4555400.0
2014-03-11 15:30:00,35.38,35.5,35.02,35.17,11817500.0,26.5143,26.6042,26.2445,26.3569,11817500.0
2014-03-12 09:30:00,34.79,34.9,34.37,34.76,10846200.0,26.0721,26.1546,25.7574,26.0496,10846200.0
2014-03-12 10:00:00,34.77,35.25,34.69,34.95,6123000.0,26.0571,26.4169,25.9972,26.192,6123000.0
2014-03-12 10:30:00,34.96,35.08,34.87,35.0,2427600.0,26.1995,26.2895,26.1321,26.2295,2427600.0
2014-03-12 11:00:00,35.01,35.01,34.86,34.91,2084300.0,26.237,26.237,26.1246,26.1621,2084300.0
2014-03-12 11:30:00,34.91,34.94,34.75,34.8,1915000.0,26.1621,26.1845,26.0422,26.0796,1915000.0
2014-03-12 12:00:00,34.8,34.96,34.78,34.9,1964800.0,26.0796,26.1995,26.0646,26.1546,1964800.0
2014-03-12 12:30:00,34.9,35.0,34.86,34.98,1519700.0,26.1546,26.2295,26.1246,26.2145,1519700.0
2014-03-12 13:00:00,34.98,35.02,34.91,34.92,1407400.0,26.2145,26.2445,26.1621,26.1696,1407400.0
2014-03-12 13:30:00,34.91,35.06,34.87,35.01,1518900.0,26.1621,26.2745,26.1321,26.237,1518900.0
2014-03-12 14:00:00,35.0,35.1,34.98,35.1,3327600.0,26.2295,26.3044,26.2145,26.3044,3327600.0
2014-03-12 14:30:00,35.1,35.24,35.01,35.03,3267900.0,26.3044,26.4094,26.237,26.252,3267900.0
2014-03-12 15:00:00,35.02,35.07,34.9,34.94,2579100.0,26.2445,26.282,26.1546,26.1845,2579100.0
2014-03-12 15:30:00,34.94,34.95,34.84,34.87,4246700.0,26.1845,26.192,26.1096,26.1321,4246700.0
2014-03-13 09:30:00,35.01,35.16,34.65,34.84,2933800.0,26.237,26.3494,25.9672,26.1096,2933800.0
2014-03-13 10:00:00,34.83,34.89,34.75,34.79,1828800.0,26.1021,26.1471,26.0422,26.0721,1828800.0
2014-03-13 10:30:00,34.78,34.85,34.57,34.65,1974200.0,26.0646,26.1171,25.9073,25.9672,1974200.0
2014-03-13 11:00:00,34.65,34.66,34.5,34.52,2117000.0,25.9672,25.9747,25.8548,25.8698,2117000.0
2014-03-13 11:30:00,34.52,34.6,34.39,34.42,2186300.0,25.8698,25.9297,25.7724,25.7948,2186300.0
2014-03-13 12:00:00,34.42,34.48,34.2,34.23,2530700.0,25.7948,25.8398,25.63,25.6525,2530700.0
2014-03-13 12:30:00,34.23,34.23,34.03,34.11,2867300.0,25.6525,25.6525,25.5026,25.5625,2867300.0
2014-03-13 13:00:00,34.1,34.17,33.98,34.15,2175400.0,25.555,25.6075,25.4651,25.5925,2175400.0
2014-03-13 13:30:00,34.15,34.21,34.1,34.12,3400400.0,25.5925,25.6375,25.555,25.57,3400400.0
2014-03-13 14:00:00,34.13,34.15,34.0,34.02,3383700.0,25.5775,25.5925,25.4801,25.4951,3383700.0
2014-03-13 14:30:00,34.01,34.07,33.87,33.95,2947800.0,25.4876,25.5325,25.3827,25.4426,2947800.0
2014-03-13 15:00:00,33.96,34.14,33.95,34.13,2688700.0,25.4501,25.585,25.4426,25.5775,2688700.0
2014-03-13 15:30:00,34.13,34.2,34.02,34.09,4383400.0,25.5775,25.63,25.4951,25.5475,4383400.0
2014-03-14 09:30:00,33.93,34.01,33.57,33.63,5250200.0,25.6514,25.7119,25.3792,25.4246,5250200.0
2014-03-14 10:00:00,33.64,34.12,33.64,33.92,3150300.0,25.4322,25.795,25.4322,25.6438,3150300.0
2014-03-14 10:30:00,33.93,34.31,33.82,34.27,3744100.0,25.6514,25.9387,25.5682,25.9084,3744100.0
2014-03-14 11:00:00,34.27,34.35,34.16,34.28,2433900.0,25.9084,25.9689,25.8253,25.916,2433900.0
2014-03-14 11:30:00,34.28,34.56,34.26,34.52,2096500.0,25.916,26.1277,25.9009,26.0974,2096500.0
2014-03-14 12:00:00,34.52,34.52,34.22,34.3,1581300.0,26.0974,26.0974,25.8706,25.9311,1581300.0
2014-03-14 12:30:00,34.29,34.39,34.27,34.36,1288800.0,25.9236,25.9992,25.9084,25.9765,1288800.0
2014-03-14 13:00:00,34.36,34.38,34.3,34.34,921900.0,25.9765,25.9916,25.9311,25.9614,921900.0
2014-03-14 13:30:00,34.33,34.42,34.3,34.36,1081500.0,25.9538,26.0218,25.9311,25.9765,1081500.0
2014-03-14 14:00:00,34.37,34.37,34.29,34.35,982300.0,25.984,25.984,25.9236,25.9689,982300.0
2014-03-14 14:30:00,34.35,34.36,34.27,34.28,1459000.0,25.9689,25.9765,25.9084,25.916,1459000.0
2014-03-14 15:00:00,34.28,34.3,34.11,34.21,1706500.0,25.916,25.9311,25.7875,25.8631,1706500.0
2014-03-14 15:30:00,34.21,34.22,34.05,34.09,2877600.0,25.8631,25.8706,25.7421,25.7724,2877600.0
2014-03-17 09:30:00,34.14,34.45,34.08,34.26,2985300.0,25.8102,26.0445,25.7648,25.9009,2985300.0
2014-03-17 10:00:00,34.26,34.47,34.25,34.39,1376500.0,25.9009,26.0596,25.8933,25.9992,1376500.0
2014-03-17 10:30:00,34.4,34.45,34.31,34.42,1308100.0,26.0067,26.0445,25.9387,26.0218,1308100.0
2014-03-17 11:00:00,34.42,34.55,34.26,34.27,1018400.0,26.0218,26.1201,25.9009,25.9084,1018400.0
2014-03-17 11:30:00,34.27,34.29,33.71,34.25,6329500.0,25.9084,25.9236,25.4851,25.8933,6329500.0
2014-03-17 12:00:00,34.25,34.3,34.13,34.2,1245100.0,25.8933,25.9311,25.8026,25.8555,1245100.0
2014-03-17 12:30:00,34.2,34.24,34.01,34.07,904700.0,25.8555,25.8858,25.7119,25.7572,904700.0
2014-03-17 13:00:00,34.07,34.34,34.06,34.27,1249600.0,25.7572,25.9614,25.7497,25.9084,1249600.0
2014-03-17 13:30:00,34.27,34.46,34.24,34.41,1328400.0,25.9084,26.0521,25.8858,26.0143,1328400.0
2014-03-17 14:00:00,34.4,34.55,34.38,34.53,1731700.0,26.0067,26.1201,25.9916,26.105,1731700.0
2014-03-17 14:30:00,34.53,34.6,34.45,34.57,1475300.0,26.105,26.1579,26.0445,26.1352,1475300.0
2014-03-17 15:00:00,34.56,34.69,34.53,34.64,1959800.0,26.1277,26.226,26.105,26.1882,1959800.0
2014-03-17 15:30:00,34.64,34.69,34.54,34.62,3478900.0,26.1882,26.226,26.1126,26.173,3478900.0
2014-03-18 09:30:00,34.68,35.13,34.5,34.95,3812600.0,26.2184,26.5586,26.0823,26.4225,3812600.0
2014-03-18 10:00:00,34.95,35.24,34.91,35.18,2416900.0,26.4225,26.6418,26.3923,26.5964,2416900.0
2014-03-18 10:30:00,35.18,35.24,35.03,35.04,2598400.0,26.5964,26.6418,26.483,26.4906,2598400.0
2014-03-18 11:00:00,35.03,35.11,35.0,35.05,960600.0,26.483,26.5435,26.4603,26.4981,960600.0
2014-03-18 11:30:00,35.05,35.1,35.02,35.02,1237600.0,26.4981,26.5359,26.4755,26.4755,1237600.0
2014-03-18 12:00:00,35.02,35.11,34.99,35.04,1071000.0,26.4755,26.5435,26.4528,26.4906,1071000.0
2014-03-18 12:30:00,35.03,35.09,35.0,35.08,671700.0,26.483,26.5284,26.4603,26.5208,671700.0
2014-03-18 13:00:00,35.09,35.11,35.05,35.07,746600.0,26.5284,26.5435,26.4981,26.5133,746600.0
2014-03-18 13:30:00,35.07,35.14,35.04,35.13,911400.0,26.5133,26.5662,26.4906,26.5586,911400.0
2014-03-18 14:00:00,35.13,35.14,35.05,35.07,592500.0,26.5586,26.5662,26.4981,26.5133,592500.0
2014-03-18 14:30:00,35.07,35.13,35.05,35.1,765600.0,26.5133,26.5586,26.4981,26.5359,765600.0
2014-03-18 15:00:00,35.1,35.11,35.04,35.1,953400.0,26.5359,26.5435,26.4906,26.5359,953400.0
2014-03-18 15:30:00,35.09,35.19,35.06,35.16,2728300.0,26.5284,26.604,26.5057,26.5813,2728300.0
2014-03-19 09:30:00,35.25,35.33,35.05,35.12,2244500.0,26.6493,26.7098,26.4981,26.5511,2244500.0
2014-03-19 10:00:00,35.12,35.18,35.04,35.12,1022600.0,26.5511,26.5964,26.4906,26.5511,1022600.0
2014-03-19 10:30:00,35.12,36.0,35.05,35.07,573400.0,26.5511,27.2163,26.4981,26.5133,573400.0
2014-03-19 11:00:00,35.06,35.12,35.04,35.11,595200.0,26.5057,26.5511,26.4906,26.5435,595200.0
2014-03-19 11:30:00,35.11,35.12,34.9,34.9,881400.0,26.5435,26.5511,26.3847,26.3847,881400.0
2014-03-19 12:00:00,34.9,35.0,34.89,34.93,688400.0,26.3847,26.4603,26.3772,26.4074,688400.0
2014-03-19 12:30:00,34.93,34.97,34.85,34.97,768600.0,26.4074,26.4376,26.3469,26.4376,768600.0
2014-03-19 13:00:00,34.97,35.02,34.94,35.01,417600.0,26.4376,26.4755,26.415,26.4679,417600.0
2014-03-19 13:30:00,35.02,35.12,35.0,35.09,462600.0,26.4755,26.5511,26.4603,26.5284,462600.0
2014-03-19 14:00:00,35.08,35.1,34.86,35.02,1311400.0,26.5208,26.5359,26.3545,26.4755,1311400.0
2014-03-19 14:30:00,35.02,35.08,34.93,35.01,684900.0,26.4755,26.5208,26.4074,26.4679,684900.0
2014-03-19 15:00:00,35.0,35.02,34.6,34.87,1839600.0,26.4603,26.4755,26.1579,26.362,1839600.0
2014-03-19 15:30:00,34.87,35.04,34.82,34.92,1622100.0,26.362,26.4906,26.3242,26.3998,1622100.0
2014-03-20 09:30:00,34.76,34.9,34.4,34.49,2184300.0,26.2789,26.3847,26.0067,26.0748,2184300.0
2014-03-20 10:00:00,34.49,34.79,34.44,34.73,1506300.0,26.0748,26.3016,26.037,26.2562,1506300.0
2014-03-20 10:30:00,34.73,34.76,34.64,34.69,728700.0,26.2562,26.2789,26.1882,26.226,728700.0
2014-03-20 11:00:00,34.7,34.82,34.68,34.82,750400.0,26.2335,26.3242,26.2184,26.3242,750400.0
2014-03-20 11:30:00,34.82,35.0,34.77,34.96,770200.0,26.3242,26.4603,26.2864,26.4301,770200.0
2014-03-20 12:00:00,34.95,35.03,34.93,35.0,703600.0,26.4225,26.483,26.4074,26.4603,703600.0
2014-03-20 12:30:00,35.0,35.05,34.95,35.03,786500.0,26.4603,26.4981,26.4225,26.483,786500.0
2014-03-20 13:00:00,35.03,35.05,34.89,35.0,829100.0,26.483,26.4981,26.3772,26.4603,829100.0
2014-03-20 13:30:00,34.99,35.05,34.99,35.01,525200.0,26.4528,26.4981,26.4528,26.4679,525200.0
2014-03-20 14:00:00,35.01,35.09,35.01,35.09,433000.0,26.4679,26.5284,26.4679,26.5284,433000.0
2014-03-20 14:30:00,35.09,35.21,35.06,35.19,750300.0,26.5284,26.6191,26.5057,26.604,750300.0
2014-03-20 15:00:00,35.19,35.2,35.12,35.15,1024300.0,26.604,26.6115,26.5511,26.5737,1024300.0
2014-03-20 15:30:00,35.15,35.27,35.13,35.26,2455100.0,26.5737,26.6645,26.5586,26.6569,2455100.0
2014-03-21 09:30:00,35.39,35.5,35.09,35.13,2829400.0,26.7552,26.8383,26.5284,26.5586,2829400.0
2014-03-21 10:00:00,35.12,35.22,35.06,35.18,1338200.0,26.5511,26.6267,26.5057,26.5964,1338200.0
2014-03-21 10:30:00,35.17,35.2,35.11,35.16,739700.0,26.5889,26.6115,26.5435,26.5813,739700.0
2014-03-21 11:00:00,35.16,35.18,35.04,35.13,734900.0,26.5813,26.5964,26.4906,26.5586,734900.0
2014-03-21 11:30:00,35.13,35.22,35.07,35.19,579400.0,26.5586,26.6267,26.5133,26.604,579400.0
2014-03-21 12:00:00,35.2,35.21,35.12,35.16,583400.0,26.6115,26.6191,26.5511,26.5813,583400.0
2014-03-21 12:30:00,35.16,35.19,35.12,35.18,516500.0,26.5813,26.604,26.5511,26.5964,516500.0
2014-03-21 13:00:00,35.17,35.17,34.92,34.96,1121300.0,26.5889,26.5889,26.3998,26.4301,1121300.0
2014-03-21 13:30:00,34.96,35.02,34.9,34.97,950300.0,26.4301,26.4755,26.3847,26.4376,950300.0
2014-03-21 14:00:00,34.98,35.03,34.81,34.84,1029800.0,26.4452,26.483,26.3167,26.3394,1029800.0
2014-03-21 14:30:00,34.84,34.96,34.77,34.88,810800.0,26.3394,26.4301,26.2864,26.3696,810800.0
2014-03-21 15:00:00,34.89,35.03,34.81,34.99,1282600.0,26.3772,26.483,26.3167,26.4528,1282600.0
2014-03-21 15:30:00,34.99,34.99,34.84,34.93,2954400.0,26.4528,26.4528,26.3394,26.4074,2954400.0
2014-03-24 09:30:00,34.69,34.8,34.47,34.59,2479200.0,26.226,26.3091,26.0596,26.1504,2479200.0
2014-03-24 10:00:00,34.59,34.81,34.51,34.73,1576000.0,26.1504,26.3167,26.0899,26.2562,1576000.0
2014-03-24 10:30:00,34.72,34.72,34.53,34.58,1342800.0,26.2486,26.2486,26.105,26.1428,1342800.0
2014-03-24 11:00:00,34.58,34.58,34.3,34.39,1504700.0,26.1428,26.1428,25.9311,25.9992,1504700.0
2014-03-24 11:30:00,34.4,34.51,34.28,34.37,912900.0,26.0067,26.0899,25.916,25.984,912900.0
2014-03-24 12:00:00,34.37,34.49,34.35,34.45,737300.0,25.984,26.0748,25.9689,26.0445,737300.0
2014-03-24 12:30:00,34.46,34.47,34.3,34.43,977200.0,26.0521,26.0596,25.9311,26.0294,977200.0
2014-03-24 13:00:00,34.43,34.71,34.4,34.71,1476400.0,26.0294,26.2411,26.0067,26.2411,1476400.0
2014-03-24 13:30:00,34.71,34.84,34.63,34.83,858000.0,26.2411,26.3394,26.1806,26.3318,858000.0
2014-03-24 14:00:00,34.83,34.88,34.75,34.84,888200.0,26.3318,26.3696,26.2713,26.3394,888200.0
2014-03-24 14:30:00,34.84,34.95,34.78,34.82,746700.0,26.3394,26.4225,26.294,26.3242,746700.0
2014-03-24 15:00:00,34.83,34.96,34.79,34.94,1203200.0,26.3318,26.4301,26.3016,26.415,1203200.0
2014-03-24 15:30:00,34.95,35.17,34.94,35.15,4500000.0,26.4225,26.5889,26.415,26.5737,4500000.0
2014-03-25 09:30:00,35.13,35.18,34.81,34.97,1708300.0,26.5586,26.5964,26.3167,26.4376,1708300.0
2014-03-25 10:00:00,34.97,35.01,34.73,34.79,1454400.0,26.4376,26.4679,26.2562,26.3016,1454400.0
2014-03-25 10:30:00,34.79,34.8,34.53,34.59,1738900.0,26.3016,26.3091,26.105,26.1504,1738900.0
2014-03-25 11:00:00,34.59,34.7,34.42,34.45,2158800.0,26.1504,26.2335,26.0218,26.0445,2158800.0
2014-03-25 11:30:00,34.45,34.47,34.19,34.23,3560400.0,26.0445,26.0596,25.848,25.8782,3560400.0
2014-03-25 12:00:00,34.24,34.41,34.23,34.3,1591900.0,25.8858,26.0143,25.8782,25.9311,1591900.0
2014-03-25 12:30:00,34.3,34.51,34.26,34.5,1380200.0,25.9311,26.0899,25.9009,26.0823,1380200.0
2014-03-25 13:00:00,34.5,34.51,34.36,34.42,1269100.0,26.0823,26.0899,25.9765,26.0218,1269100.0
2014-03-25 13:30:00,34.41,34.62,34.41,34.49,1638600.0,26.0143,26.173,26.0143,26.0748,1638600.0
2014-03-25 14:00:00,34.5,34.56,34.43,34.51,1236800.0,26.0823,26.1277,26.0294,26.0899,1236800.0
2014-03-25 14:30:00,34.52,34.58,34.45,34.55,1281100.0,26.0974,26.1428,26.0445,26.1201,1281100.0
2014-03-25 15:00:00,34.55,34.72,34.53,34.6,1442900.0,26.1201,26.2486,26.105,26.1579,1442900.0
2014-03-25 15:30:00,34.61,34.69,34.48,34.51,2516600.0,26.1655,26.226,26.0672,26.0899,2516600.0
2014-03-26 09:30:00,34.68,34.7,34.31,34.44,2240800.0,26.2184,26.2335,25.9387,26.037,2240800.0
2014-03-26 10:00:00,34.44,34.63,34.42,34.54,1714300.0,26.037,26.1806,26.0218,26.1126,1714300.0
2014-03-26 10:30:00,34.53,34.67,34.47,34.66,1619600.0,26.105,26.2108,26.0596,26.2033,1619600.0
2014-03-26 11:00:00,34.66,34.74,34.58,34.63,1067800.0,26.2033,26.2638,26.1428,26.1806,1067800.0
2014-03-26 11:30:00,34.62,34.63,34.52,34.57,708500.0,26.173,26.1806,26.0974,26.1352,708500.0
2014-03-26 12:00:00,34.57,34.59,34.48,34.57,533600.0,26.1352,26.1504,26.0672,26.1352,533600.0
2014-03-26 12:30:00,34.56,34.73,34.53,34.68,790400.0,26.1277,26.2562,26.105,26.2184,790400.0
2014-03-26 13:00:00,34.69,34.69,34.51,34.51,622900.0,26.226,26.226,26.0899,26.0899,622900.0
2014-03-26 13:30:00,34.51,34.61,34.41,34.54,1003400.0,26.0899,26.1655,26.0143,26.1126,1003400.0
2014-03-26 14:00:00,34.54,34.56,34.36,34.43,1004300.0,26.1126,26.1277,25.9765,26.0294,1004300.0
2014-03-26 14:30:00,34.43,34.5,34.37,34.48,948600.0,26.0294,26.0823,25.984,26.0672,948600.0
2014-03-26 15:00:00,34.48,34.5,34.3,34.3,952500.0,26.0672,26.0823,25.9311,25.9311,952500.0
2014-03-26 15:30:00,34.3,34.35,34.2,34.22,2696000.0,25.9311,25.9689,25.8555,25.8706,2696000.0
2014-03-27 09:30:00,34.3,34.88,34.11,34.67,3546100.0,25.9311,26.3696,25.7875,26.2108,3546100.0
2014-03-27 10:00:00,34.67,34.99,34.64,34.83,1562500.0,26.2108,26.4528,26.1882,26.3318,1562500.0
2014-03-27 10:30:00,34.83,34.87,34.52,34.68,954900.0,26.3318,26.362,26.0974,26.2184,954900.0
2014-03-27 11:00:00,34.68,34.75,34.56,34.61,803800.0,26.2184,26.2713,26.1277,26.1655,803800.0
2014-03-27 11:30:00,34.61,34.62,34.48,34.49,860700.0,26.1655,26.173,26.0672,26.0748,860700.0
2014-03-27 12:00:00,34.5,34.62,34.47,34.57,607500.0,26.0823,26.173,26.0596,26.1352,607500.0
2014-03-27 12:30:00,34.58,34.6,34.48,34.55,513100.0,26.1428,26.1579,26.0672,26.1201,513100.0
2014-03-27 13:00:00,34.55,34.65,34.52,34.65,515400.0,26.1201,26.1957,26.0974,26.1957,515400.0
2014-03-27 13:30:00,34.64,34.65,34.48,34.52,686700.0,26.1882,26.1957,26.0672,26.0974,686700.0
2014-03-27 14:00:00,34.53,34.57,34.45,34.54,886000.0,26.105,26.1352,26.0445,26.1126,886000.0
2014-03-27 14:30:00,34.54,34.56,34.48,34.52,702500.0,26.1126,26.1277,26.0672,26.0974,702500.0
2014-03-27 15:00:00,34.52,34.53,34.42,34.5,1068700.0,26.0974,26.105,26.0218,26.0823,1068700.0
2014-03-27 15:30:00,34.5,34.56,34.45,34.5,1887000.0,26.0823,26.1277,26.0445,26.0823,1887000.0
2014-03-28 09:30:00,34.64,34.94,34.63,34.89,1124100.0,26.1882,26.415,26.1806,26.3772,1124100.0
2014-03-28 10:00:00,34.88,35.02,34.75,34.76,1579900.0,26.3696,26.4755,26.2713,26.2789,1579900.0
2014-03-28 10:30:00,34.75,34.89,34.59,34.85,1585200.0,26.2713,26.3772,26.1504,26.3469,1585200.0
2014-03-28 11:00:00,34.85,34.95,34.8,34.92,839400.0,26.3469,26.4225,26.3091,26.3998,839400.0
2014-03-28 11:30:00,34.93,34.95,34.84,34.91,948900.0,26.4074,26.4225,26.3394,26.3923,948900.0
2014-03-28 12:00:00,34.91,35.0,34.85,34.98,778200.0,26.3923,26.4603,26.3469,26.4452,778200.0
2014-03-28 12:30:00,34.98,35.02,34.88,34.98,1272800.0,26.4452,26.4755,26.3696,26.4452,1272800.0
2014-03-28 13:00:00,34.99,34.99,34.81,34.84,1266400.0,26.4528,26.4528,26.3167,26.3394,1266400.0
2014-03-28 13:30:00,34.84,34.91,34.8,34.87,623500.0,26.3394,26.3923,26.3091,26.362,623500.0
2014-03-28 14:00:00,34.87,34.87,34.57,34.67,1638100.0,26.362,26.362,26.1352,26.2108,1638100.0
2014-03-28 14:30:00,34.67,34.71,34.56,34.7,1100400.0,26.2108,26.2411,26.1277,26.2335,1100400.0
2014-03-28 15:00:00,34.7,34.72,34.61,34.65,1216400.0,26.2335,26.2486,26.1655,26.1957,1216400.0
2014-03-28 15:30:00,34.65,34.75,34.62,34.72,2159400.0,26.1957,26.2713,26.173,26.2486,2159400.0
2014-03-31 09:30:00,34.53,34.62,33.95,34.17,5043700.0,26.105,26.173,25.6665,25.8328,5043700.0
2014-03-31 10:00:00,34.17,34.42,34.08,34.4,2107200.0,25.8328,26.0218,25.7648,26.0067,2107200.0
2014-03-31 10:30:00,34.4,34.46,34.18,34.36,1378200.0,26.0067,26.0521,25.8404,25.9765,1378200.0
2014-03-31 11:00:00,34.36,34.37,34.29,34.29,923400.0,25.9765,25.984,25.9236,25.9236,923400.0
2014-03-31 11:30:00,34.29,34.36,34.27,34.34,568200.0,25.9236,25.9765,25.9084,25.9614,568200.0
2014-03-31 12:00:00,34.35,34.56,34.31,34.55,1423700.0,25.9689,26.1277,25.9387,26.1201,1423700.0
2014-03-31 12:30:00,34.56,34.79,34.55,34.66,1473100.0,26.1277,26.3016,26.1201,26.2033,1473100.0
2014-03-31 13:00:00,34.66,34.76,34.64,34.64,725900.0,26.2033,26.2789,26.1882,26.1882,725900.0
2014-03-31 13:30:00,34.65,34.67,34.48,34.5,636700.0,26.1957,26.2108,26.0672,26.0823,636700.0
2014-03-31 14:00:00,34.5,34.56,34.43,34.54,1009200.0,26.0823,26.1277,26.0294,26.1126,1009200.0
2014-03-31 14:30:00,34.53,34.53,34.37,34.4,1067800.0,26.105,26.105,25.984,26.0067,1067800.0
2014-03-31 15:00:00,34.4,34.54,34.4,34.41,1139800.0,26.0067,26.1126,26.0067,26.0143,1139800.0
2014-03-31 15:30:00,34.41,34.51,34.39,34.43,3130200.0,26.0143,26.0899,25.9992,26.0294,3130200.0
2014-04-01 09:30:00,34.46,34.98,34.46,34.9,3438300.0,26.0521,26.4452,26.0521,26.3847,3438300.0
2014-04-01 10:00:00,34.91,35.14,34.88,35.01,5146300.0,26.3923,26.5662,26.3696,26.4679,5146300.0
2014-04-01 10:30:00,35.0,35.01,34.77,34.92,3369400.0,26.4603,26.4679,26.2864,26.3998,3369400.0
2014-04-01 11:00:00,34.92,34.92,34.78,34.84,1194600.0,26.3998,26.3998,26.294,26.3394,1194600.0
2014-04-01 11:30:00,34.85,34.92,34.73,34.76,1544000.0,26.3469,26.3998,26.2562,26.2789,1544000.0
2014-04-01 12:00:00,34.76,34.77,34.63,34.67,1027900.0,26.2789,26.2864,26.1806,26.2108,1027900.0
2014-04-01 12:30:00,34.67,34.75,34.66,34.73,1067100.0,26.2108,26.2713,26.2033,26.2562,1067100.0
2014-04-01 13:00:00,34.73,34.93,34.72,34.87,1726800.0,26.2562,26.4074,26.2486,26.362,1726800.0
2014-04-01 13:30:00,34.87,34.89,34.72,34.74,1400900.0,26.362,26.3772,26.2486,26.2638,1400900.0
2014-04-01 14:00:00,34.74,34.76,34.66,34.67,2205800.0,26.2638,26.2789,26.2033,26.2108,2205800.0
2014-04-01 14:30:00,34.68,34.68,34.47,34.53,3129400.0,26.2184,26.2184,26.0596,26.105,3129400.0
2014-04-01 15:00:00,34.53,34.95,34.35,34.52,11373400.0,26.105,26.4225,25.9689,26.0974,11373400.0
2014-04-01 15:30:00,34.52,34.57,34.32,34.34,6531200.0,26.0974,26.1352,25.9462,25.9614,6531200.0
2014-04-02 09:30:00,34.65,34.73,34.43,34.46,5929700.0,26.1957,26.2562,26.0294,26.0521,5929700.0
2014-04-02 10:00:00,34.45,34.59,34.38,34.5,3350400.0,26.0445,26.1504,25.9916,26.0823,3350400.0
2014-04-02 10:30:00,34.49,34.52,34.45,34.46,2392300.0,26.0748,26.0974,26.0445,26.0521,2392300.0
2014-04-02 11:00:00,34.46,34.51,34.39,34.5,2477100.0,26.0521,26.0899,25.9992,26.0823,2477100.0
2014-04-02 11:30:00,34.49,34.59,34.44,34.52,2500800.0,26.0748,26.1504,26.037,26.0974,2500800.0
2014-04-02 12:00:00,34.52,34.77,34.52,34.63,2664200.0,26.0974,26.2864,26.0974,26.1806,2664200.0
2014-04-02 12:30:00,34.64,34.76,34.6,34.76,2075000.0,26.1882,26.2789,26.1579,26.2789,2075000.0
2014-04-02 13:00:00,34.76,34.79,34.67,34.7,1294300.0,26.2789,26.3016,26.2108,26.2335,1294300.0
2014-04-02 13:30:00,34.7,34.7,34.6,34.64,1431200.0,26.2335,26.2335,26.1579,26.1882,1431200.0
2014-04-02 14:00:00,34.64,34.77,34.63,34.76,2007400.0,26.1882,26.2864,26.1806,26.2789,2007400.0
2014-04-02 14:30:00,34.76,34.95,34.75,34.94,2740800.0,26.2789,26.4225,26.2713,26.415,2740800.0
2014-04-02 15:00:00,34.95,35.05,34.9,35.01,3775300.0,26.4225,26.4981,26.3847,26.4679,3775300.0
2014-04-02 15:30:00,35.01,35.02,34.86,34.9,5771400.0,26.4679,26.4755,26.3545,26.3847,5771400.0
2014-04-03 09:30:00,34.94,35.08,34.73,35.04,2140100.0,26.415,26.5208,26.2562,26.4906,2140100.0
2014-04-03 10:00:00,35.04,35.11,34.9,34.96,1674100.0,26.4906,26.5435,26.3847,26.4301,1674100.0
2014-04-03 10:30:00,34.95,35.08,34.88,35.07,1137800.0,26.4225,26.5208,26.3696,26.5133,1137800.0
2014-04-03 11:00:00,35.08,35.18,35.05,35.09,1411600.0,26.5208,26.5964,26.4981,26.5284,1411600.0
2014-04-03 11:30:00,35.09,35.17,35.0,35.14,962000.0,26.5284,26.5889,26.4603,26.5662,962000.0
2014-04-03 12:00:00,35.14,35.34,35.14,35.24,1344900.0,26.5662,26.7174,26.5662,26.6418,1344900.0
2014-04-03 12:30:00,35.24,35.25,35.01,35.02,961300.0,26.6418,26.6493,26.4679,26.4755,961300.0
2014-04-03 13:00:00,35.02,35.2,34.98,35.18,856900.0,26.4755,26.6115,26.4452,26.5964,856900.0
2014-04-03 13:30:00,35.19,35.45,35.16,35.3,1607100.0,26.604,26.8005,26.5813,26.6871,1607100.0
2014-04-03 14:00:00,35.29,35.45,35.29,35.36,845000.0,26.6796,26.8005,26.6796,26.7325,845000.0
2014-04-03 14:30:00,35.35,35.36,35.21,35.29,1318700.0,26.7249,26.7325,26.6191,26.6796,1318700.0
2014-04-03 15:00:00,35.29,35.48,35.29,35.44,1842000.0,26.6796,26.8232,26.6796,26.793,1842000.0
2014-04-03 15:30:00,35.44,35.5,35.42,35.44,3042000.0,26.793,26.8383,26.7779,26.793,3042000.0
2014-04-04 09:30:00,35.58,35.7,35.23,35.5,2083900.0,26.8988,26.9895,26.6342,26.8383,2083900.0
2014-04-04 10:00:00,35.5,35.61,35.27,35.32,2172500.0,26.8383,26.9215,26.6645,26.7023,2172500.0
2014-04-04 10:30:00,35.33,35.4,35.19,35.37,1523800.0,26.7098,26.7627,26.604,26.7401,1523800.0
2014-04-04 11:00:00,35.38,35.38,35.2,35.2,1226100.0,26.7476,26.7476,26.6115,26.6115,1226100.0
2014-04-04 11:30:00,35.2,35.27,34.85,35.05,1505000.0,26.6115,26.6645,26.3469,26.4981,1505000.0
2014-04-04 12:00:00,35.05,35.06,34.77,34.98,1336500.0,26.4981,26.5057,26.2864,26.4452,1336500.0
2014-04-04 12:30:00,34.98,35.07,34.9,34.93,1306800.0,26.4452,26.5133,26.3847,26.4074,1306800.0
2014-04-04 13:00:00,34.93,35.03,34.78,34.99,1126100.0,26.4074,26.483,26.294,26.4528,1126100.0
2014-04-04 13:30:00,34.98,35.04,34.9,34.94,753900.0,26.4452,26.4906,26.3847,26.415,753900.0
2014-04-04 14:00:00,34.94,34.96,34.75,34.77,963800.0,26.415,26.4301,26.2713,26.2864,963800.0
2014-04-04 14:30:00,34.77,34.8,34.65,34.79,1239300.0,26.2864,26.3091,26.1957,26.3016,1239300.0
2014-04-04 15:00:00,34.78,34.85,34.69,34.81,1129100.0,26.294,26.3469,26.226,26.3167,1129100.0
2014-04-04 15:30:00,34.81,34.87,34.73,34.82,2676600.0,26.3167,26.362,26.2562,26.3242,2676600.0
2014-04-07 09:30:00,34.67,34.72,34.3,34.72,1925400.0,26.2108,26.2486,25.9311,26.2486,1925400.0
2014-04-07 10:00:00,34.72,34.73,34.32,34.39,1666800.0,26.2486,26.2562,25.9462,25.9992,1666800.0
2014-04-07 10:30:00,34.38,34.52,34.32,34.37,1098000.0,25.9916,26.0974,25.9462,25.984,1098000.0
2014-04-07 11:00:00,34.37,34.59,34.34,34.52,1220500.0,25.984,26.1504,25.9614,26.0974,1220500.0
2014-04-07 11:30:00,34.52,34.64,34.38,34.38,964300.0,26.0974,26.1882,25.9916,25.9916,964300.0
2014-04-07 12:00:00,34.39,34.41,34.21,34.27,1255600.0,25.9992,26.0143,25.8631,25.9084,1255600.0
2014-04-07 12:30:00,34.27,34.39,34.25,34.27,892800.0,25.9084,25.9992,25.8933,25.9084,892800.0
2014-04-07 13:00:00,34.26,34.3,34.14,34.16,1146700.0,25.9009,25.9311,25.8102,25.8253,1146700.0
2014-04-07 13:30:00,34.16,34.17,33.97,33.99,2020400.0,25.8253,25.8328,25.6816,25.6968,2020400.0
2014-04-07 14:00:00,33.99,34.02,33.82,33.85,1798400.0,25.6968,25.7194,25.5682,25.5909,1798400.0
2014-04-07 14:30:00,33.86,34.15,33.82,34.1,1727400.0,25.5985,25.8177,25.5682,25.7799,1727400.0
2014-04-07 15:00:00,34.1,34.24,34.04,34.23,1225300.0,25.7799,25.8858,25.7346,25.8782,1225300.0
2014-04-07 15:30:00,34.23,34.27,34.05,34.12,2627600.0,25.8782,25.9084,25.7421,25.795,2627600.0
2014-04-08 09:30:00,34.15,34.15,33.86,33.96,2682500.0,25.8177,25.8177,25.5985,25.6741,2682500.0
2014-04-08 10:00:00,33.97,34.09,33.85,33.85,1787400.0,25.6816,25.7724,25.5909,25.5909,1787400.0
2014-04-08 10:30:00,33.86,34.04,33.85,33.98,2447900.0,25.5985,25.7346,25.5909,25.6892,2447900.0
2014-04-08 11:00:00,33.99,34.29,33.98,34.17,1294400.0,25.6968,25.9236,25.6892,25.8328,1294400.0
2014-04-08 11:30:00,34.18,34.24,34.02,34.1,780700.0,25.8404,25.8858,25.7194,25.7799,780700.0
2014-04-08 12:00:00,34.1,34.3,34.08,34.3,709100.0,25.7799,25.9311,25.7648,25.9311,709100.0
2014-04-08 12:30:00,34.3,34.3,34.16,34.18,649200.0,25.9311,25.9311,25.8253,25.8404,649200.0
2014-04-08 13:00:00,34.17,34.45,34.16,34.44,832500.0,25.8328,26.0445,25.8253,26.037,832500.0
2014-04-08 13:30:00,34.44,34.46,34.31,34.44,889000.0,26.037,26.0521,25.9387,26.037,889000.0
2014-04-08 14:00:00,34.44,34.45,34.28,34.36,1034500.0,26.037,26.0445,25.916,25.9765,1034500.0
2014-04-08 14:30:00,34.37,34.45,34.31,34.4,671100.0,25.984,26.0445,25.9387,26.0067,671100.0
2014-04-08 15:00:00,34.4,34.53,34.35,34.51,1645400.0,26.0067,26.105,25.9689,26.0899,1645400.0
2014-04-08 15:30:00,34.51,34.6,34.47,34.52,3294900.0,26.0899,26.1579,26.0596,26.0974,3294900.0
2014-04-09 09:30:00,33.9,34.24,33.7,33.76,6207900.0,25.6287,25.8858,25.4775,25.5229,6207900.0
2014-04-09 10:00:00,33.76,33.92,33.7,33.82,2711400.0,25.5229,25.6438,25.4775,25.5682,2711400.0
2014-04-09 10:30:00,33.82,33.84,33.7,33.73,2350400.0,25.5682,25.5834,25.4775,25.5002,2350400.0
2014-04-09 11:00:00,33.73,33.9,33.71,33.75,2462100.0,25.5002,25.6287,25.4851,25.5153,2462100.0
2014-04-09 11:30:00,33.75,33.87,33.73,33.83,1200900.0,25.5153,25.606,25.5002,25.5758,1200900.0
2014-04-09 12:00:00,33.83,33.91,33.76,33.82,1070500.0,25.5758,25.6363,25.5229,25.5682,1070500.0
2014-04-09 12:30:00,33.82,33.86,33.75,33.77,831500.0,25.5682,25.5985,25.5153,25.5304,831500.0
2014-04-09 13:00:00,33.76,33.83,33.76,33.8,685200.0,25.5229,25.5758,25.5229,25.5531,685200.0
2014-04-09 13:30:00,33.8,33.82,33.67,33.68,1688800.0,25.5531,25.5682,25.4548,25.4624,1688800.0
2014-04-09 14:00:00,33.68,34.0,33.68,33.91,2818700.0,25.4624,25.7043,25.4624,25.6363,2818700.0
2014-04-09 14:30:00,33.92,33.95,33.67,33.7,2106300.0,25.6438,25.6665,25.4548,25.4775,2106300.0
2014-04-09 15:00:00,33.7,33.73,33.6,33.61,2134200.0,25.4775,25.5002,25.4019,25.4095,2134200.0
2014-04-09 15:30:00,33.62,33.7,33.61,33.63,4004200.0,25.417,25.4775,25.4095,25.4246,4004200.0
2014-04-10 09:30:00,33.71,33.91,33.64,33.84,3384800.0,25.4851,25.6363,25.4322,25.5834,3384800.0
2014-04-10 10:00:00,33.84,33.9,33.72,33.75,2103500.0,25.5834,25.6287,25.4926,25.5153,2103500.0
2014-04-10 10:30:00,33.75,33.77,33.61,33.63,2039000.0,25.5153,25.5304,25.4095,25.4246,2039000.0
2014-04-10 11:00:00,33.63,33.69,33.62,33.65,3307900.0,25.4246,25.47,25.417,25.4397,3307900.0
2014-04-10 11:30:00,33.65,33.75,33.63,33.67,1764100.0,25.4397,25.5153,25.4246,25.4548,1764100.0
2014-04-10 12:00:00,33.66,33.69,33.61,33.64,1306000.0,25.4473,25.47,25.4095,25.4322,1306000.0
2014-04-10 12:30:00,33.63,33.72,33.62,33.64,1150700.0,25.4246,25.4926,25.417,25.4322,1150700.0
2014-04-10 13:00:00,33.64,33.72,33.55,33.62,2039200.0,25.4322,25.4926,25.3641,25.417,2039200.0
2014-04-10 13:30:00,33.63,33.79,33.59,33.67,2419900.0,25.4246,25.5456,25.3944,25.4548,2419900.0
2014-04-10 14:00:00,33.67,34.06,33.66,33.72,4034700.0,25.4548,25.7497,25.4473,25.4926,4034700.0
2014-04-10 14:30:00,33.72,33.8,33.65,33.69,1464900.0,25.4926,25.5531,25.4397,25.47,1464900.0
2014-04-10 15:00:00,33.69,33.7,33.51,33.52,2782200.0,25.47,25.4775,25.3339,25.3414,2782200.0
2014-04-10 15:30:00,33.52,33.57,33.3,33.3,4457300.0,25.3414,25.3792,25.1751,25.1751,4457300.0
2014-04-11 09:30:00,33.0,33.09,32.51,32.86,5150600.0,24.9483,25.0164,24.5779,24.8425,5150600.0
2014-04-11 10:00:00,32.85,33.04,32.68,32.86,2677700.0,24.8349,24.9786,24.7064,24.8425,2677700.0
2014-04-11 10:30:00,32.86,33.02,32.71,32.86,2270900.0,24.8425,24.9634,24.7291,24.8425,2270900.0
2014-04-11 11:00:00,32.87,32.9,32.63,32.68,2432000.0,24.85,24.8727,24.6686,24.7064,2432000.0
2014-04-11 11:30:00,32.69,32.74,32.54,32.66,1861100.0,24.7139,24.7517,24.6005,24.6913,1861100.0
2014-04-11 12:00:00,32.66,32.75,32.66,32.69,1414400.0,24.6913,24.7593,24.6913,24.7139,1414400.0
2014-04-11 12:30:00,32.69,32.81,32.66,32.77,1247200.0,24.7139,24.8047,24.6913,24.7744,1247200.0
2014-04-11 13:00:00,32.77,32.77,32.51,32.53,1583100.0,24.7744,24.7744,24.5779,24.593,1583100.0
2014-04-11 13:30:00,32.52,32.57,32.47,32.47,1967400.0,24.5854,24.6232,24.5476,24.5476,1967400.0
2014-04-11 14:00:00,32.47,32.51,31.91,31.93,4861800.0,24.5476,24.5779,24.1243,24.1394,4861800.0
2014-04-11 14:30:00,31.93,32.09,31.7,31.94,5720500.0,24.1394,24.2603,23.9655,24.1469,5720500.0
2014-04-11 15:00:00,31.95,32.35,31.83,32.21,4505100.0,24.1545,24.4569,24.0638,24.3511,4505100.0
2014-04-11 15:30:00,32.21,32.21,31.9,31.92,5943900.0,24.3511,24.3511,24.1167,24.1318,5943900.0
2014-04-14 09:30:00,32.27,32.55,32.15,32.45,3138500.0,24.3964,24.6081,24.3057,24.5325,3138500.0
2014-04-14 10:00:00,32.45,32.59,32.34,32.51,1469700.0,24.5325,24.6383,24.4493,24.5779,1469700.0
2014-04-14 10:30:00,32.5,32.86,32.49,32.77,1465500.0,24.5703,24.8425,24.5627,24.7744,1465500.0
2014-04-14 11:00:00,32.77,32.88,32.68,32.79,1158400.0,24.7744,24.8576,24.7064,24.7895,1158400.0
2014-04-14 11:30:00,32.8,32.87,32.76,32.77,765900.0,24.7971,24.85,24.7669,24.7744,765900.0
2014-04-14 12:00:00,32.77,32.77,32.63,32.67,774900.0,24.7744,24.7744,24.6686,24.6988,774900.0
2014-04-14 12:30:00,32.66,32.74,32.61,32.63,590700.0,24.6913,24.7517,24.6535,24.6686,590700.0
2014-04-14 13:00:00,32.62,32.66,32.58,32.61,497800.0,24.661,24.6913,24.6308,24.6535,497800.0
2014-04-14 13:30:00,32.6,32.69,32.57,32.58,606600.0,24.6459,24.7139,24.6232,24.6308,606600.0
2014-04-14 14:00:00,32.57,32.64,32.41,32.45,1142900.0,24.6232,24.6761,24.5023,24.5325,1142900.0
2014-04-14 14:30:00,32.45,32.57,32.41,32.48,749300.0,24.5325,24.6232,24.5023,24.5552,749300.0
2014-04-14 15:00:00,32.48,32.49,32.25,32.39,1281000.0,24.5552,24.5627,24.3813,24.4871,1281000.0
2014-04-14 15:30:00,32.39,32.58,32.38,32.56,2399200.0,24.4871,24.6308,24.4796,24.6157,2399200.0
2014-04-15 09:30:00,32.81,32.81,32.6,32.69,1824500.0,24.8047,24.8047,24.6459,24.7139,1824500.0
2014-04-15 10:00:00,32.68,32.7,32.36,32.49,1841100.0,24.7064,24.7215,24.4645,24.5627,1841100.0
2014-04-15 10:30:00,32.49,32.66,32.4,32.46,1844200.0,24.5627,24.6913,24.4947,24.5401,1844200.0
2014-04-15 11:00:00,32.45,32.5,32.29,32.49,1332200.0,24.5325,24.5703,24.4115,24.5627,1332200.0
2014-04-15 11:30:00,32.49,32.62,32.35,32.41,939000.0,24.5627,24.661,24.4569,24.5023,939000.0
2014-04-15 12:00:00,32.41,32.53,32.3,32.52,946300.0,24.5023,24.593,24.4191,24.5854,946300.0
2014-04-15 12:30:00,32.51,32.56,32.46,32.48,788400.0,24.5779,24.6157,24.5401,24.5552,788400.0
2014-04-15 13:00:00,32.48,32.67,32.45,32.65,1321600.0,24.5552,24.6988,24.5325,24.6837,1321600.0
2014-04-15 13:30:00,32.65,33.04,32.64,32.98,1973500.0,24.6837,24.9786,24.6761,24.9332,1973500.0
2014-04-15 14:00:00,32.98,33.18,32.97,33.05,1761700.0,24.9332,25.0844,24.9256,24.9861,1761700.0
2014-04-15 14:30:00,33.06,33.35,33.04,33.21,1904900.0,24.9937,25.2129,24.9786,25.1071,1904900.0
2014-04-15 15:00:00,33.2,33.43,33.16,33.4,1899400.0,25.0995,25.2734,25.0693,25.2507,1899400.0
2014-04-15 15:30:00,33.41,33.44,33.25,33.35,3131100.0,25.2583,25.281,25.1373,25.2129,3131100.0
2014-04-16 09:30:00,33.69,33.93,33.36,33.51,2529700.0,25.47,25.6514,25.2205,25.3339,2529700.0
2014-04-16 10:00:00,33.52,33.68,33.32,33.64,1541100.0,25.3414,25.4624,25.1902,25.4322,1541100.0
2014-04-16 10:30:00,33.63,33.66,33.4,33.44,1082500.0,25.4246,25.4473,25.2507,25.281,1082500.0
2014-04-16 11:00:00,33.44,33.8,33.44,33.75,1290600.0,25.281,25.5531,25.281,25.5153,1290600.0
2014-04-16 11:30:00,33.76,33.84,33.65,33.69,958100.0,25.5229,25.5834,25.4397,25.47,958100.0
2014-04-16 12:00:00,33.69,33.76,33.64,33.75,979500.0,25.47,25.5229,25.4322,25.5153,979500.0
2014-04-16 12:30:00,33.74,33.76,33.65,33.67,590300.0,25.5078,25.5229,25.4397,25.4548,590300.0
2014-04-16 13:00:00,33.66,33.76,33.57,33.72,848600.0,25.4473,25.5229,25.3792,25.4926,848600.0
2014-04-16 13:30:00,33.72,33.9,33.64,33.89,759900.0,25.4926,25.6287,25.4322,25.6212,759900.0
2014-04-16 14:00:00,33.89,33.93,33.78,33.79,1220100.0,25.6212,25.6514,25.538,25.5456,1220100.0
2014-04-16 14:30:00,33.79,33.98,33.79,33.9,915400.0,25.5456,25.6892,25.5456,25.6287,915400.0
2014-04-16 15:00:00,33.9,33.99,33.85,33.97,1037600.0,25.6287,25.6968,25.5909,25.6816,1037600.0
2014-04-16 15:30:00,33.97,33.99,33.91,33.96,2756300.0,25.6816,25.6968,25.6363,25.6741,2756300.0
2014-04-17 09:30:00,33.83,33.99,33.8,33.94,1419700.0,25.5758,25.6968,25.5531,25.659,1419700.0
2014-04-17 10:00:00,33.94,34.09,33.89,33.95,1268900.0,25.659,25.7724,25.6212,25.6665,1268900.0
2014-04-17 10:30:00,33.95,34.0,33.94,33.98,728100.0,25.6665,25.7043,25.659,25.6892,728100.0
2014-04-17 11:00:00,33.99,34.01,33.87,33.9,719300.0,25.6968,25.7119,25.606,25.6287,719300.0
2014-04-17 11:30:00,33.9,33.92,33.8,33.84,427100.0,25.6287,25.6438,25.5531,25.5834,427100.0
2014-04-17 12:00:00,33.85,33.92,33.82,33.89,438800.0,25.5909,25.6438,25.5682,25.6212,438800.0
2014-04-17 12:30:00,33.88,34.0,33.87,33.98,893100.0,25.6136,25.7043,25.606,25.6892,893100.0
2014-04-17 13:00:00,33.98,34.01,33.92,33.96,574300.0,25.6892,25.7119,25.6438,25.6741,574300.0
2014-04-17 13:30:00,33.95,34.08,33.95,33.95,684700.0,25.6665,25.7648,25.6665,25.6665,684700.0
2014-04-17 14:00:00,33.96,34.03,33.91,34.03,754400.0,25.6741,25.727,25.6363,25.727,754400.0
2014-04-17 14:30:00,34.03,34.05,33.96,33.98,613200.0,25.727,25.7421,25.6741,25.6892,613200.0
2014-04-17 15:00:00,33.98,34.02,33.97,34.0,708600.0,25.6892,25.7194,25.6816,25.7043,708600.0
2014-04-17 15:30:00,34.0,34.01,33.97,33.99,2026500.0,25.7043,25.7119,25.6816,25.6968,2026500.0
2014-04-21 09:30:00,33.95,34.02,33.82,33.93,1466900.0,25.6665,25.7194,25.5682,25.6514,1466900.0
2014-04-21 10:00:00,33.93,33.97,33.85,33.89,840100.0,25.6514,25.6816,25.5909,25.6212,840100.0
2014-04-21 10:30:00,33.89,33.89,33.75,33.87,1074000.0,25.6212,25.6212,25.5153,25.606,1074000.0
2014-04-21 11:00:00,33.86,34.0,33.83,33.99,738000.0,25.5985,25.7043,25.5758,25.6968,738000.0
2014-04-21 11:30:00,33.99,34.04,33.91,33.98,505700.0,25.6968,25.7346,25.6363,25.6892,505700.0
2014-04-21 12:00:00,33.99,34.07,33.96,33.96,741900.0,25.6968,25.7572,25.6741,25.6741,741900.0
2014-04-21 12:30:00,33.97,34.02,33.95,34.0,340200.0,25.6816,25.7194,25.6665,25.7043,340200.0
2014-04-21 13:00:00,33.99,34.02,33.96,34.01,263300.0,25.6968,25.7194,25.6741,25.7119,263300.0
2014-04-21 13:30:00,34.01,34.08,34.0,34.08,347000.0,25.7119,25.7648,25.7043,25.7648,347000.0
2014-04-21 14:00:00,34.07,34.16,34.05,34.15,507300.0,25.7572,25.8253,25.7421,25.8177,507300.0
2014-04-21 14:30:00,34.15,34.21,34.1,34.12,592400.0,25.8177,25.8631,25.7799,25.795,592400.0
2014-04-21 15:00:00,34.12,34.13,34.03,34.03,371600.0,25.795,25.8026,25.727,25.727,371600.0
2014-04-21 15:30:00,34.03,34.05,33.95,33.98,1300600.0,25.727,25.7421,25.6665,25.6892,1300600.0
2014-04-22 09:30:00,34.03,34.21,34.0,34.17,1318200.0,25.727,25.8631,25.7043,25.8328,1318200.0
2014-04-22 10:00:00,34.17,34.32,34.13,34.3,844300.0,25.8328,25.9462,25.8026,25.9311,844300.0
2014-04-22 10:30:00,34.29,34.44,34.25,34.39,1116500.0,25.9236,26.037,25.8933,25.9992,1116500.0
2014-04-22 11:00:00,34.39,34.42,34.27,34.3,782900.0,25.9992,26.0218,25.9084,25.9311,782900.0
2014-04-22 11:30:00,34.29,34.32,34.19,34.21,577800.0,25.9236,25.9462,25.848,25.8631,577800.0
2014-04-22 12:00:00,34.21,34.26,34.1,34.24,1065700.0,25.8631,25.9009,25.7799,25.8858,1065700.0
2014-04-22 12:30:00,34.24,34.35,34.2,34.34,1141200.0,25.8858,25.9689,25.8555,25.9614,1141200.0
2014-04-22 13:00:00,34.35,34.38,34.26,34.36,610900.0,25.9689,25.9916,25.9009,25.9765,610900.0
2014-04-22 13:30:00,34.37,34.4,34.27,34.27,473200.0,25.984,26.0067,25.9084,25.9084,473200.0
2014-04-22 14:00:00,34.27,34.35,34.25,34.32,566100.0,25.9084,25.9689,25.8933,25.9462,566100.0
2014-04-22 14:30:00,34.31,34.37,34.28,34.34,355100.0,25.9387,25.984,25.916,25.9614,355100.0
2014-04-22 15:00:00,34.34,34.37,34.24,34.3,676500.0,25.9614,25.984,25.8858,25.9311,676500.0
2014-04-22 15:30:00,34.3,34.33,34.23,34.23,1322200.0,25.9311,25.9538,25.8782,25.8782,1322200.0
2014-04-23 09:30:00,34.29,34.43,34.1,34.34,2521900.0,25.9236,26.0294,25.7799,25.9614,2521900.0
2014-04-23 10:00:00,34.34,34.5,34.25,34.47,2034400.0,25.9614,26.0823,25.8933,26.0596,2034400.0
2014-04-23 10:30:00,34.46,34.5,34.46,34.47,749100.0,26.0521,26.0823,26.0521,26.0596,749100.0
2014-04-23 11:00:00,34.47,34.49,34.4,34.45,647500.0,26.0596,26.0748,26.0067,26.0445,647500.0
2014-04-23 11:30:00,34.45,34.48,34.4,34.41,684000.0,26.0445,26.0672,26.0067,26.0143,684000.0
2014-04-23 12:00:00,34.41,34.48,34.4,34.47,530700.0,26.0143,26.0672,26.0067,26.0596,530700.0
2014-04-23 12:30:00,34.47,34.55,34.37,34.39,608100.0,26.0596,26.1201,25.984,25.9992,608100.0
2014-04-23 13:00:00,34.39,34.57,34.37,34.56,804400.0,25.9992,26.1352,25.984,26.1277,804400.0
2014-04-23 13:30:00,34.56,34.61,34.54,34.56,812900.0,26.1277,26.1655,26.1126,26.1277,812900.0
2014-04-23 14:00:00,34.57,34.57,34.49,34.5,607400.0,26.1352,26.1352,26.0748,26.0823,607400.0
2014-04-23 14:30:00,34.51,34.54,34.4,34.46,773300.0,26.0899,26.1126,26.0067,26.0521,773300.0
2014-04-23 15:00:00,34.47,34.5,34.41,34.44,1021600.0,26.0596,26.0823,26.0143,26.037,1021600.0
2014-04-23 15:30:00,34.45,34.48,34.37,34.41,2146800.0,26.0445,26.0672,25.984,26.0143,2146800.0
2014-04-24 09:30:00,35.5,35.7,34.6,34.94,6681900.0,26.8383,26.9895,26.1579,26.415,6681900.0
2014-04-24 10:00:00,34.94,35.36,34.85,35.15,3464800.0,26.415,26.7325,26.3469,26.5737,3464800.0
2014-04-24 10:30:00,35.15,35.15,34.16,34.47,4373900.0,26.5737,26.5737,25.8253,26.0596,4373900.0
2014-04-24 11:00:00,34.46,34.65,34.36,34.42,1253600.0,26.0521,26.1957,25.9765,26.0218,1253600.0
2014-04-24 11:30:00,34.42,34.55,34.21,34.24,1615600.0,26.0218,26.1201,25.8631,25.8858,1615600.0
2014-04-24 12:00:00,34.23,34.3,33.52,33.68,2927900.0,25.8782,25.9311,25.3414,25.4624,2927900.0
2014-04-24 12:30:00,33.68,34.08,33.66,33.91,1954200.0,25.4624,25.7648,25.4473,25.6363,1954200.0
2014-04-24 13:00:00,33.91,34.14,33.82,33.98,1271300.0,25.6363,25.8102,25.5682,25.6892,1271300.0
2014-04-24 13:30:00,33.98,34.11,33.92,33.95,1246900.0,25.6892,25.7875,25.6438,25.6665,1246900.0
2014-04-24 14:00:00,33.95,34.03,33.9,34.0,976200.0,25.6665,25.727,25.6287,25.7043,976200.0
2014-04-24 14:30:00,34.01,34.08,33.92,33.99,668000.0,25.7119,25.7648,25.6438,25.6968,668000.0
2014-04-24 15:00:00,34.0,34.17,33.98,34.04,1130800.0,25.7043,25.8328,25.6892,25.7346,1130800.0
2014-04-24 15:30:00,34.04,34.22,34.02,34.18,2139500.0,25.7346,25.8706,25.7194,25.8404,2139500.0
2014-04-25 09:30:00,33.55,34.0,33.55,33.84,2567100.0,25.3641,25.7043,25.3641,25.5834,2567100.0
2014-04-25 10:00:00,33.84,34.0,33.75,33.89,1896800.0,25.5834,25.7043,25.5153,25.6212,1896800.0
2014-04-25 10:30:00,33.88,33.95,33.83,33.87,1468300.0,25.6136,25.6665,25.5758,25.606,1468300.0
2014-04-25 11:00:00,33.86,33.97,33.76,33.95,924500.0,25.5985,25.6816,25.5229,25.6665,924500.0
2014-04-25 11:30:00,33.95,33.97,33.86,33.92,850100.0,25.6665,25.6816,25.5985,25.6438,850100.0
2014-04-25 12:00:00,33.93,34.08,33.92,33.97,730000.0,25.6514,25.7648,25.6438,25.6816,730000.0
2014-04-25 12:30:00,33.98,33.98,33.79,33.89,963800.0,25.6892,25.6892,25.5456,25.6212,963800.0
2014-04-25 13:00:00,33.88,33.9,33.78,33.8,706700.0,25.6136,25.6287,25.538,25.5531,706700.0
2014-04-25 13:30:00,33.8,33.81,33.75,33.77,715200.0,25.5531,25.5607,25.5153,25.5304,715200.0
2014-04-25 14:00:00,33.78,33.79,33.72,33.73,735600.0,25.538,25.5456,25.4926,25.5002,735600.0
2014-04-25 14:30:00,33.73,33.86,33.7,33.79,645100.0,25.5002,25.5985,25.4775,25.5456,645100.0
2014-04-25 15:00:00,33.78,33.82,33.71,33.77,848600.0,25.538,25.5682,25.4851,25.5304,848600.0
2014-04-25 15:30:00,33.77,33.86,33.7,33.73,1715400.0,25.5304,25.5985,25.4775,25.5002,1715400.0
2014-04-28 09:30:00,33.93,33.93,33.55,33.77,2552800.0,25.6514,25.6514,25.3641,25.5304,2552800.0
2014-04-28 10:00:00,33.78,33.85,33.7,33.73,1474700.0,25.538,25.5909,25.4775,25.5002,1474700.0
2014-04-28 10:30:00,33.73,33.83,33.73,33.77,1085500.0,25.5002,25.5758,25.5002,25.5304,1085500.0
2014-04-28 11:00:00,33.77,33.79,33.65,33.67,816100.0,25.5304,25.5456,25.4397,25.4548,816100.0
2014-04-28 11:30:00,33.66,33.71,33.56,33.6,1566000.0,25.4473,25.4851,25.3717,25.4019,1566000.0
2014-04-28 12:00:00,33.6,33.9,33.59,33.87,1146500.0,25.4019,25.6287,25.3944,25.606,1146500.0
2014-04-28 12:30:00,33.87,33.94,33.83,33.89,1049000.0,25.606,25.659,25.5758,25.6212,1049000.0
2014-04-28 13:00:00,33.88,33.89,33.55,33.55,1583800.0,25.6136,25.6212,25.3641,25.3641,1583800.0
2014-04-28 13:30:00,33.55,33.72,33.52,33.65,963100.0,25.3641,25.4926,25.3414,25.4397,963100.0
2014-04-28 14:00:00,33.66,33.92,33.59,33.87,677600.0,25.4473,25.6438,25.3944,25.606,677600.0
2014-04-28 14:30:00,33.87,33.89,33.7,33.83,1154400.0,25.606,25.6212,25.4775,25.5758,1154400.0
2014-04-28 15:00:00,33.83,33.92,33.79,33.79,2315800.0,25.5758,25.6438,25.5456,25.5456,2315800.0
2014-04-28 15:30:00,33.8,33.88,33.73,33.75,2423100.0,25.5531,25.6136,25.5002,25.5153,2423100.0
2014-04-29 09:30:00,33.7,33.92,33.62,33.88,1513000.0,25.4775,25.6438,25.417,25.6136,1513000.0
2014-04-29 10:00:00,33.89,33.92,33.65,33.66,806900.0,25.6212,25.6438,25.4397,25.4473,806900.0
2014-04-29 10:30:00,33.66,33.83,33.63,33.78,812700.0,25.4473,25.5758,25.4246,25.538,812700.0
2014-04-29 11:00:00,33.79,34.02,33.76,33.98,762000.0,25.5456,25.7194,25.5229,25.6892,762000.0
2014-04-29 11:30:00,33.98,33.98,33.87,33.89,320700.0,25.6892,25.6892,25.606,25.6212,320700.0
2014-04-29 12:00:00,33.88,34.04,33.87,34.04,348300.0,25.6136,25.7346,25.606,25.7346,348300.0
2014-04-29 12:30:00,34.04,34.1,34.0,34.03,536400.0,25.7346,25.7799,25.7043,25.727,536400.0
2014-04-29 13:00:00,34.02,34.04,33.95,33.99,2569900.0,25.7194,25.7346,25.6665,25.6968,2569900.0
2014-04-29 13:30:00,34.0,34.02,33.9,33.91,419000.0,25.7043,25.7194,25.6287,25.6363,419000.0
2014-04-29 14:00:00,33.92,33.93,33.86,33.88,286600.0,25.6438,25.6514,25.5985,25.6136,286600.0
2014-04-29 14:30:00,33.88,33.89,33.8,33.86,386400.0,25.6136,25.6212,25.5531,25.5985,386400.0
2014-04-29 15:00:00,33.86,33.92,33.84,33.89,396600.0,25.5985,25.6438,25.5834,25.6212,396600.0
2014-04-29 15:30:00,33.88,34.0,33.88,33.98,1624800.0,25.6136,25.7043,25.6136,25.6892,1624800.0
2014-04-30 09:30:00,33.84,34.22,33.84,34.21,1474900.0,25.5834,25.8706,25.5834,25.8631,1474900.0
2014-04-30 10:00:00,34.2,34.34,34.15,34.3,1093700.0,25.8555,25.9614,25.8177,25.9311,1093700.0
2014-04-30 10:30:00,34.3,34.31,34.11,34.19,631900.0,25.9311,25.9387,25.7875,25.848,631900.0
2014-04-30 11:00:00,34.19,34.26,34.17,34.26,823500.0,25.848,25.9009,25.8328,25.9009,823500.0
2014-04-30 11:30:00,34.26,34.44,34.25,34.34,838400.0,25.9009,26.037,25.8933,25.9614,838400.0
2014-04-30 12:00:00,34.34,34.54,34.33,34.47,824700.0,25.9614,26.1126,25.9538,26.0596,824700.0
2014-04-30 12:30:00,34.47,34.5,34.41,34.46,659800.0,26.0596,26.0823,26.0143,26.0521,659800.0
2014-04-30 13:00:00,34.45,34.5,34.36,34.36,569500.0,26.0445,26.0823,25.9765,25.9765,569500.0
2014-04-30 13:30:00,34.37,34.4,34.25,34.35,638200.0,25.984,26.0067,25.8933,25.9689,638200.0
2014-04-30 14:00:00,34.35,34.44,34.28,34.29,609100.0,25.9689,26.037,25.916,25.9236,609100.0
2014-04-30 14:30:00,34.28,34.41,34.25,34.39,579000.0,25.916,26.0143,25.8933,25.9992,579000.0
2014-04-30 15:00:00,34.39,34.41,34.23,34.34,777900.0,25.9992,26.0143,25.8782,25.9614,777900.0
2014-04-30 15:30:00,34.34,34.5,34.34,34.48,2378200.0,25.9614,26.0823,25.9614,26.0672,2378200.0
2014-05-01 09:30:00,34.67,35.4,34.54,35.19,3850700.0,26.2108,26.7627,26.1126,26.604,3850700.0
2014-05-01 10:00:00,35.2,35.22,34.88,34.99,2537700.0,26.6115,26.6267,26.3696,26.4528,2537700.0
2014-05-01 10:30:00,34.98,35.11,34.97,35.08,1212700.0,26.4452,26.5435,26.4376,26.5208,1212700.0
2014-05-01 11:00:00,35.08,35.14,34.99,35.05,1180900.0,26.5208,26.5662,26.4528,26.4981,1180900.0
2014-05-01 11:30:00,35.06,35.16,35.03,35.06,847100.0,26.5057,26.5813,26.483,26.5057,847100.0
2014-05-01 12:00:00,35.05,35.18,35.01,35.14,669900.0,26.4981,26.5964,26.4679,26.5662,669900.0
2014-05-01 12:30:00,35.14,35.16,35.03,35.07,481700.0,26.5662,26.5813,26.483,26.5133,481700.0
2014-05-01 13:00:00,35.06,35.09,34.94,34.95,639000.0,26.5057,26.5284,26.415,26.4225,639000.0
2014-05-01 13:30:00,34.94,34.99,34.83,34.9,861400.0,26.415,26.4528,26.3318,26.3847,861400.0
2014-05-01 14:00:00,34.9,35.01,34.88,35.01,592400.0,26.3847,26.4679,26.3696,26.4679,592400.0
2014-05-01 14:30:00,35.0,35.01,34.86,34.89,484600.0,26.4603,26.4679,26.3545,26.3772,484600.0
2014-05-01 15:00:00,34.9,34.97,34.86,34.87,638800.0,26.3847,26.4376,26.3545,26.362,638800.0
2014-05-01 15:30:00,34.86,34.93,34.82,34.89,2139900.0,26.3545,26.4074,26.3242,26.3772,2139900.0
2014-05-02 09:30:00,35.03,35.25,34.9,35.11,1345500.0,26.483,26.6493,26.3847,26.5435,1345500.0
2014-05-02 10:00:00,35.11,35.33,35.08,35.2,978000.0,26.5435,26.7098,26.5208,26.6115,978000.0
2014-05-02 10:30:00,35.2,35.24,34.91,35.06,1154100.0,26.6115,26.6418,26.3923,26.5057,1154100.0
2014-05-02 11:00:00,35.05,35.17,34.96,35.07,757700.0,26.4981,26.5889,26.4301,26.5133,757700.0
2014-05-02 11:30:00,35.07,35.13,35.02,35.03,463700.0,26.5133,26.5586,26.4755,26.483,463700.0
2014-05-02 12:00:00,35.02,35.03,34.95,34.98,438700.0,26.4755,26.483,26.4225,26.4452,438700.0
2014-05-02 12:30:00,34.98,35.0,34.91,35.0,642900.0,26.4452,26.4603,26.3923,26.4603,642900.0
2014-05-02 13:00:00,34.99,35.0,34.92,34.93,379700.0,26.4528,26.4603,26.3998,26.4074,379700.0
2014-05-02 13:30:00,34.93,34.97,34.87,34.89,361600.0,26.4074,26.4376,26.362,26.3772,361600.0
2014-05-02 14:00:00,34.9,34.93,34.86,34.91,649700.0,26.3847,26.4074,26.3545,26.3923,649700.0
2014-05-02 14:30:00,34.91,34.96,34.9,34.94,588000.0,26.3923,26.4301,26.3847,26.415,588000.0
2014-05-02 15:00:00,34.95,35.02,34.92,34.95,855400.0,26.4225,26.4755,26.3998,26.4225,855400.0
2014-05-02 15:30:00,34.95,35.01,34.93,34.96,1464100.0,26.4225,26.4679,26.4074,26.4301,1464100.0
2014-05-05 09:30:00,34.84,34.85,34.63,34.76,1479300.0,26.3394,26.3469,26.1806,26.2789,1479300.0
2014-05-05 10:00:00,34.76,34.84,34.7,34.71,841000.0,26.2789,26.3394,26.2335,26.2411,841000.0
2014-05-05 10:30:00,34.71,34.89,34.71,34.75,753900.0,26.2411,26.3772,26.2411,26.2713,753900.0
2014-05-05 11:00:00,34.75,34.87,34.74,34.82,409100.0,26.2713,26.362,26.2638,26.3242,409100.0
2014-05-05 11:30:00,34.83,34.88,34.76,34.77,341500.0,26.3318,26.3696,26.2789,26.2864,341500.0
2014-05-05 12:00:00,34.77,34.81,34.73,34.77,347800.0,26.2864,26.3167,26.2562,26.2864,347800.0
2014-05-05 12:30:00,34.77,34.8,34.71,34.72,169500.0,26.2864,26.3091,26.2411,26.2486,169500.0
2014-05-05 13:00:00,34.72,34.74,34.67,34.67,371000.0,26.2486,26.2638,26.2108,26.2108,371000.0
2014-05-05 13:30:00,34.67,34.76,34.67,34.74,214700.0,26.2108,26.2789,26.2108,26.2638,214700.0
2014-05-05 14:00:00,34.75,34.82,34.74,34.79,299900.0,26.2713,26.3242,26.2638,26.3016,299900.0
2014-05-05 14:30:00,34.79,34.83,34.75,34.76,461800.0,26.3016,26.3318,26.2713,26.2789,461800.0
2014-05-05 15:00:00,34.76,34.8,34.7,34.71,338100.0,26.2789,26.3091,26.2335,26.2411,338100.0
2014-05-05 15:30:00,34.72,34.75,34.65,34.74,1361800.0,26.2486,26.2713,26.1957,26.2638,1361800.0
2014-05-06 09:30:00,35.07,35.14,34.85,35.0,1766900.0,26.5133,26.5662,26.3469,26.4603,1766900.0
2014-05-06 10:00:00,35.01,35.06,34.91,35.01,720000.0,26.4679,26.5057,26.3923,26.4679,720000.0
2014-05-06 10:30:00,35.01,35.1,34.92,34.92,656800.0,26.4679,26.5359,26.3998,26.3998,656800.0
2014-05-06 11:00:00,34.92,34.95,34.86,34.88,561200.0,26.3998,26.4225,26.3545,26.3696,561200.0
2014-05-06 11:30:00,34.87,34.91,34.85,34.88,444100.0,26.362,26.3923,26.3469,26.3696,444100.0
2014-05-06 12:00:00,34.87,34.95,34.87,34.94,565300.0,26.362,26.4225,26.362,26.415,565300.0
2014-05-06 12:30:00,34.94,34.99,34.9,34.94,282200.0,26.415,26.4528,26.3847,26.415,282200.0
2014-05-06 13:00:00,34.94,34.96,34.88,34.89,425100.0,26.415,26.4301,26.3696,26.3772,425100.0
2014-05-06 13:30:00,34.89,34.9,34.8,34.84,508500.0,26.3772,26.3847,26.3091,26.3394,508500.0
2014-05-06 14:00:00,34.83,34.91,34.76,34.86,683700.0,26.3318,26.3923,26.2789,26.3545,683700.0
2014-05-06 14:30:00,34.86,34.86,34.79,34.8,351400.0,26.3545,26.3545,26.3016,26.3091,351400.0
2014-05-06 15:00:00,34.8,34.91,34.75,34.85,738500.0,26.3091,26.3923,26.2713,26.3469,738500.0
2014-05-06 15:30:00,34.85,34.89,34.75,34.76,1146800.0,26.3469,26.3772,26.2713,26.2789,1146800.0
2014-05-07 09:30:00,34.96,34.96,34.78,34.82,1014500.0,26.4301,26.4301,26.294,26.3242,1014500.0
2014-05-07 10:00:00,34.82,34.95,34.61,34.65,1064400.0,26.3242,26.4225,26.1655,26.1957,1064400.0
2014-05-07 10:30:00,34.66,34.89,34.65,34.79,991000.0,26.2033,26.3772,26.1957,26.3016,991000.0
2014-05-07 11:00:00,34.79,34.88,34.71,34.73,574900.0,26.3016,26.3696,26.2411,26.2562,574900.0
2014-05-07 11:30:00,34.74,34.99,34.71,34.97,705900.0,26.2638,26.4528,26.2411,26.4376,705900.0
2014-05-07 12:00:00,34.97,35.02,34.93,34.99,442200.0,26.4376,26.4755,26.4074,26.4528,442200.0
2014-05-07 12:30:00,34.98,35.0,34.87,34.9,349100.0,26.4452,26.4603,26.362,26.3847,349100.0
2014-05-07 13:00:00,34.89,34.95,34.86,34.88,289500.0,26.3772,26.4225,26.3545,26.3696,289500.0
2014-05-07 13:30:00,34.88,34.93,34.87,34.88,332300.0,26.3696,26.4074,26.362,26.3696,332300.0
2014-05-07 14:00:00,34.88,34.98,34.84,34.97,390900.0,26.3696,26.4452,26.3394,26.4376,390900.0
2014-05-07 14:30:00,34.97,35.02,34.93,34.97,399000.0,26.4376,26.4755,26.4074,26.4376,399000.0
2014-05-07 15:00:00,34.97,34.98,34.91,34.97,469600.0,26.4376,26.4452,26.3923,26.4376,469600.0
2014-05-07 15:30:00,34.97,35.11,34.96,35.08,1257900.0,26.4376,26.5435,26.4301,26.5208,1257900.0
2014-05-08 09:30:00,34.98,35.32,34.91,35.26,935500.0,26.4452,26.7023,26.3923,26.6569,935500.0
2014-05-08 10:00:00,35.26,35.37,35.19,35.2,1122800.0,26.6569,26.7401,26.604,26.6115,1122800.0
2014-05-08 10:30:00,35.2,35.29,35.15,35.22,1114600.0,26.6115,26.6796,26.5737,26.6267,1114600.0
2014-05-08 11:00:00,35.22,35.37,35.2,35.32,424300.0,26.6267,26.7401,26.6115,26.7023,424300.0
2014-05-08 11:30:00,35.32,35.43,35.3,35.42,435300.0,26.7023,26.7854,26.6871,26.7779,435300.0
2014-05-08 12:00:00,35.41,35.42,35.33,35.35,333700.0,26.7703,26.7779,26.7098,26.7249,333700.0
2014-05-08 12:30:00,35.35,35.36,35.27,35.3,322800.0,26.7249,26.7325,26.6645,26.6871,322800.0
2014-05-08 13:00:00,35.29,35.41,35.19,35.23,530500.0,26.6796,26.7703,26.604,26.6342,530500.0
2014-05-08 13:30:00,35.23,35.24,35.07,35.12,531800.0,26.6342,26.6418,26.5133,26.5511,531800.0
2014-05-08 14:00:00,35.11,35.12,34.99,35.07,400200.0,26.5435,26.5511,26.4528,26.5133,400200.0
2014-05-08 14:30:00,35.08,35.1,34.87,34.88,830700.0,26.5208,26.5359,26.362,26.3696,830700.0
2014-05-08 15:00:00,34.88,34.9,34.73,34.84,1211500.0,26.3696,26.3847,26.2562,26.3394,1211500.0
2014-05-08 15:30:00,34.84,34.9,34.8,34.84,1229900.0,26.3394,26.3847,26.3091,26.3394,1229900.0
2014-05-09 09:30:00,34.8,34.9,34.19,34.25,3345700.0,26.3091,26.3847,25.848,25.8933,3345700.0
2014-05-09 10:00:00,34.24,34.41,34.15,34.37,1306300.0,25.8858,26.0143,25.8177,25.984,1306300.0
2014-05-09 10:30:00,34.38,34.42,34.3,34.35,925000.0,25.9916,26.0218,25.9311,25.9689,925000.0
2014-05-09 11:00:00,34.35,34.4,34.28,34.35,855600.0,25.9689,26.0067,25.916,25.9689,855600.0
2014-05-09 11:30:00,34.35,34.46,34.35,34.4,565400.0,25.9689,26.0521,25.9689,26.0067,565400.0
2014-05-09 12:00:00,34.4,34.42,34.34,34.42,744200.0,26.0067,26.0218,25.9614,26.0218,744200.0
2014-05-09 12:30:00,34.42,34.56,34.39,34.52,691500.0,26.0218,26.1277,25.9992,26.0974,691500.0
2014-05-09 13:00:00,34.53,34.57,34.46,34.5,579600.0,26.105,26.1352,26.0521,26.0823,579600.0
2014-05-09 13:30:00,34.49,34.55,34.44,34.5,789600.0,26.0748,26.1201,26.037,26.0823,789600.0
2014-05-09 14:00:00,34.5,34.51,34.34,34.4,733300.0,26.0823,26.0899,25.9614,26.0067,733300.0
2014-05-09 14:30:00,34.4,34.42,34.34,34.39,486700.0,26.0067,26.0218,25.9614,25.9992,486700.0
2014-05-09 15:00:00,34.4,34.49,34.39,34.41,605500.0,26.0067,26.0748,25.9992,26.0143,605500.0
2014-05-09 15:30:00,34.41,34.43,34.19,34.24,3207500.0,26.0143,26.0294,25.848,25.8858,3207500.0
2014-05-12 09:30:00,34.38,34.79,34.38,34.76,1478800.0,25.9916,26.3016,25.9916,26.2789,1478800.0
2014-05-12 10:00:00,34.77,34.9,34.69,34.84,1347700.0,26.2864,26.3847,26.226,26.3394,1347700.0
2014-05-12 10:30:00,34.84,34.94,34.81,34.88,736400.0,26.3394,26.415,26.3167,26.3696,736400.0
2014-05-12 11:00:00,34.88,34.92,34.82,34.87,527500.0,26.3696,26.3998,26.3242,26.362,527500.0
2014-05-12 11:30:00,34.86,34.89,34.82,34.83,336500.0,26.3545,26.3772,26.3242,26.3318,336500.0
2014-05-12 12:00:00,34.83,34.87,34.8,34.82,385000.0,26.3318,26.362,26.3091,26.3242,385000.0
2014-05-12 12:30:00,34.81,34.84,34.75,34.76,295300.0,26.3167,26.3394,26.2713,26.2789,295300.0
2014-05-12 13:00:00,34.76,34.8,34.73,34.79,263900.0,26.2789,26.3091,26.2562,26.3016,263900.0
2014-05-12 13:30:00,34.8,34.8,34.7,34.71,552700.0,26.3091,26.3091,26.2335,26.2411,552700.0
2014-05-12 14:00:00,34.71,34.78,34.69,34.74,366100.0,26.2411,26.294,26.226,26.2638,366100.0
2014-05-12 14:30:00,34.74,34.85,34.74,34.85,299200.0,26.2638,26.3469,26.2638,26.3469,299200.0
2014-05-12 15:00:00,34.85,34.88,34.81,34.81,667000.0,26.3469,26.3696,26.3167,26.3167,667000.0
2014-05-12 15:30:00,34.81,34.84,34.78,34.81,1321400.0,26.3167,26.3394,26.294,26.3167,1321400.0
2014-05-13 09:30:00,34.84,34.87,34.61,34.64,1051900.0,26.3394,26.362,26.1655,26.1882,1051900.0
2014-05-13 10:00:00,34.64,34.86,34.6,34.85,733200.0,26.1882,26.3545,26.1579,26.3469,733200.0
2014-05-13 10:30:00,34.84,34.93,34.8,34.86,583000.0,26.3394,26.4074,26.3091,26.3545,583000.0
2014-05-13 11:00:00,34.86,34.92,34.85,34.91,438700.0,26.3545,26.3998,26.3469,26.3923,438700.0
2014-05-13 11:30:00,34.91,34.99,34.89,34.95,438900.0,26.3923,26.4528,26.3772,26.4225,438900.0
2014-05-13 12:00:00,34.95,34.99,34.91,34.95,322600.0,26.4225,26.4528,26.3923,26.4225,322600.0
2014-05-13 12:30:00,34.96,35.04,34.93,34.94,397600.0,26.4301,26.4906,26.4074,26.415,397600.0
2014-05-13 13:00:00,34.94,35.02,34.93,35.01,355500.0,26.415,26.4755,26.4074,26.4679,355500.0
2014-05-13 13:30:00,35.0,35.04,34.96,35.02,533300.0,26.4603,26.4906,26.4301,26.4755,533300.0
2014-05-13 14:00:00,35.03,35.08,35.0,35.07,431100.0,26.483,26.5208,26.4603,26.5133,431100.0
2014-05-13 14:30:00,35.07,35.13,35.06,35.08,414200.0,26.5133,26.5586,26.5057,26.5208,414200.0
2014-05-13 15:00:00,35.08,35.17,35.07,35.17,1272900.0,26.5208,26.5889,26.5133,26.5889,1272900.0
2014-05-13 15:30:00,35.17,35.19,35.14,35.16,1219900.0,26.5889,26.604,26.5662,26.5813,1219900.0
2014-05-14 09:30:00,35.1,35.11,34.84,34.87,1443000.0,26.5359,26.5435,26.3394,26.362,1443000.0
2014-05-14 10:00:00,34.88,34.99,34.85,34.92,1159900.0,26.3696,26.4528,26.3469,26.3998,1159900.0
2014-05-14 10:30:00,34.93,34.97,34.9,34.92,643900.0,26.4074,26.4376,26.3847,26.3998,643900.0
2014-05-14 11:00:00,34.92,34.96,34.89,34.91,572800.0,26.3998,26.4301,26.3772,26.3923,572800.0
2014-05-14 11:30:00,34.91,35.0,34.91,34.93,414500.0,26.3923,26.4603,26.3923,26.4074,414500.0
2014-05-14 12:00:00,34.93,34.95,34.9,34.93,404100.0,26.4074,26.4225,26.3847,26.4074,404100.0
2014-05-14 12:30:00,34.92,34.97,34.92,34.97,301300.0,26.3998,26.4376,26.3998,26.4376,301300.0
2014-05-14 13:00:00,34.97,35.01,34.92,34.94,550100.0,26.4376,26.4679,26.3998,26.415,550100.0
2014-05-14 13:30:00,34.94,34.95,34.92,34.93,388900.0,26.415,26.4225,26.3998,26.4074,388900.0
2014-05-14 14:00:00,34.94,34.96,34.92,34.95,338500.0,26.415,26.4301,26.3998,26.4225,338500.0
2014-05-14 14:30:00,34.96,34.98,34.87,34.87,563200.0,26.4301,26.4452,26.362,26.362,563200.0
2014-05-14 15:00:00,34.87,34.88,34.8,34.86,553900.0,26.362,26.3696,26.3091,26.3545,553900.0
2014-05-14 15:30:00,34.86,34.95,34.84,34.93,2268300.0,26.3545,26.4225,26.3394,26.4074,2268300.0
2014-05-15 09:30:00,34.61,34.75,34.3,34.57,2217600.0,26.1655,26.2713,25.9311,26.1352,2217600.0
2014-05-15 10:00:00,34.57,34.73,34.56,34.59,1558500.0,26.1352,26.2562,26.1277,26.1504,1558500.0
2014-05-15 10:30:00,34.58,34.66,34.37,34.41,955500.0,26.1428,26.2033,25.984,26.0143,955500.0
2014-05-15 11:00:00,34.41,34.42,34.1,34.11,1099500.0,26.0143,26.0218,25.7799,25.7875,1099500.0
2014-05-15 11:30:00,34.1,34.14,33.83,33.85,1778500.0,25.7799,25.8102,25.5758,25.5909,1778500.0
2014-05-15 12:00:00,33.86,34.06,33.85,33.99,819900.0,25.5985,25.7497,25.5909,25.6968,819900.0
2014-05-15 12:30:00,34.0,34.19,33.98,34.19,563600.0,25.7043,25.848,25.6892,25.848,563600.0
2014-05-15 13:00:00,34.19,34.23,34.13,34.16,1161900.0,25.848,25.8782,25.8026,25.8253,1161900.0
2014-05-15 13:30:00,34.17,34.19,34.05,34.14,788500.0,25.8328,25.848,25.7421,25.8102,788500.0
2014-05-15 14:00:00,34.14,34.24,34.1,34.23,745500.0,25.8102,25.8858,25.7799,25.8782,745500.0
2014-05-15 14:30:00,34.24,34.39,34.2,34.37,1492000.0,25.8858,25.9992,25.8555,25.984,1492000.0
2014-05-15 15:00:00,34.37,34.4,34.3,34.35,1764500.0,25.984,26.0067,25.9311,25.9689,1764500.0
2014-05-15 15:30:00,34.35,34.45,34.33,34.35,1706000.0,25.9689,26.0445,25.9538,25.9689,1706000.0
2014-05-16 09:30:00,33.75,34.11,33.49,34.08,4571700.0,25.5153,25.7875,25.3188,25.7648,4571700.0
2014-05-16 10:00:00,34.07,34.1,33.84,33.94,1578300.0,25.7572,25.7799,25.5834,25.659,1578300.0
2014-05-16 10:30:00,33.94,34.65,33.92,34.43,3729800.0,25.659,26.1957,25.6438,26.0294,3729800.0
2014-05-16 11:00:00,34.43,34.48,34.31,34.36,1188600.0,26.0294,26.0672,25.9387,25.9765,1188600.0
2014-05-16 11:30:00,34.37,34.44,34.37,34.37,676700.0,25.984,26.037,25.984,25.984,676700.0
2014-05-16 12:00:00,34.37,34.45,34.33,34.4,1143800.0,25.984,26.0445,25.9538,26.0067,1143800.0
2014-05-16 12:30:00,34.4,34.52,34.25,34.29,749100.0,26.0067,26.0974,25.8933,25.9236,749100.0
2014-05-16 13:00:00,34.29,34.3,34.2,34.2,423100.0,25.9236,25.9311,25.8555,25.8555,423100.0
2014-05-16 13:30:00,34.2,34.24,34.03,34.03,787500.0,25.8555,25.8858,25.727,25.727,787500.0
2014-05-16 14:00:00,34.03,34.05,33.97,34.01,695000.0,25.727,25.7421,25.6816,25.7119,695000.0
2014-05-16 14:30:00,34.02,34.14,33.98,34.12,841800.0,25.7194,25.8102,25.6892,25.795,841800.0
2014-05-16 15:00:00,34.13,34.15,34.03,34.04,1125700.0,25.8026,25.8177,25.727,25.7346,1125700.0
2014-05-16 15:30:00,34.04,34.1,33.94,34.0,2538400.0,25.7346,25.7799,25.659,25.7043,2538400.0
2014-05-19 09:30:00,33.84,34.17,33.8,34.05,1045200.0,25.5834,25.8328,25.5531,25.7421,1045200.0
2014-05-19 10:00:00,34.05,34.08,33.87,33.92,876400.0,25.7421,25.7648,25.606,25.6438,876400.0
2014-05-19 10:30:00,33.91,33.93,33.84,33.86,607800.0,25.6363,25.6514,25.5834,25.5985,607800.0
2014-05-19 11:00:00,33.86,33.99,33.85,33.95,507900.0,25.5985,25.6968,25.5909,25.6665,507900.0
2014-05-19 11:30:00,33.95,34.12,33.95,34.02,828700.0,25.6665,25.795,25.6665,25.7194,828700.0
2014-05-19 12:00:00,34.02,34.18,34.02,34.13,439400.0,25.7194,25.8404,25.7194,25.8026,439400.0
2014-05-19 12:30:00,34.12,34.15,34.11,34.13,376900.0,25.795,25.8177,25.7875,25.8026,376900.0
2014-05-19 13:00:00,34.13,34.16,34.12,34.15,386200.0,25.8026,25.8253,25.795,25.8177,386200.0
2014-05-19 13:30:00,34.15,34.35,34.15,34.31,624900.0,25.8177,25.9689,25.8177,25.9387,624900.0
2014-05-19 14:00:00,34.31,34.32,34.24,34.32,315100.0,25.9387,25.9462,25.8858,25.9462,315100.0
2014-05-19 14:30:00,34.31,34.32,34.23,34.24,257300.0,25.9387,25.9462,25.8782,25.8858,257300.0
2014-05-19 15:00:00,34.24,34.27,34.19,34.23,390300.0,25.8858,25.9084,25.848,25.8782,390300.0
2014-05-19 15:30:00,34.23,34.29,34.21,34.24,1285100.0,25.8782,25.9236,25.8631,25.8858,1285100.0
2014-05-20 09:30:00,34.16,34.3,33.93,33.94,891800.0,25.8253,25.9311,25.6514,25.659,891800.0
2014-05-20 10:00:00,33.94,34.04,33.93,33.99,595100.0,25.659,25.7346,25.6514,25.6968,595100.0
2014-05-20 10:30:00,33.99,34.12,33.99,34.1,453400.0,25.6968,25.795,25.6968,25.7799,453400.0
2014-05-20 11:00:00,34.11,34.15,33.8,33.85,2035800.0,25.7875,25.8177,25.5531,25.5909,2035800.0
2014-05-20 11:30:00,33.86,33.9,33.71,33.78,1378600.0,25.5985,25.6287,25.4851,25.538,1378600.0
2014-05-20 12:00:00,33.79,33.8,33.58,33.59,1550700.0,25.5456,25.5531,25.3868,25.3944,1550700.0
2014-05-20 12:30:00,33.59,33.66,33.5,33.52,992700.0,25.3944,25.4473,25.3263,25.3414,992700.0
2014-05-20 13:00:00,33.52,33.55,33.31,33.38,2295800.0,25.3414,25.3641,25.1827,25.2356,2295800.0
2014-05-20 13:30:00,33.39,33.39,33.11,33.12,2060300.0,25.2432,25.2432,25.0315,25.039,2060300.0
2014-05-20 14:00:00,33.12,33.22,33.09,33.19,1713200.0,25.039,25.1146,25.0164,25.092,1713200.0
2014-05-20 14:30:00,33.19,33.19,32.96,33.02,1953400.0,25.092,25.092,24.9181,24.9634,1953400.0
2014-05-20 15:00:00,33.03,33.13,32.99,33.04,2218800.0,24.971,25.0466,24.9408,24.9786,2218800.0
2014-05-20 15:30:00,33.03,33.14,33.01,33.06,4621000.0,24.971,25.0542,24.9559,24.9937,4621000.0
2014-05-21 09:30:00,33.15,33.44,33.1,33.42,1867400.0,25.0617,25.281,25.0239,25.2658,1867400.0
2014-05-21 10:00:00,33.42,33.61,33.42,33.54,1569600.0,25.2658,25.4095,25.2658,25.3566,1569600.0
2014-05-21 10:30:00,33.55,33.62,33.48,33.5,863400.0,25.3641,25.417,25.3112,25.3263,863400.0
2014-05-21 11:00:00,33.5,33.54,33.46,33.5,700300.0,25.3263,25.3566,25.2961,25.3263,700300.0
2014-05-21 11:30:00,33.5,33.51,33.25,33.3,1020800.0,25.3263,25.3339,25.1373,25.1751,1020800.0
2014-05-21 12:00:00,33.31,33.37,33.29,33.37,464100.0,25.1827,25.228,25.1676,25.228,464100.0
2014-05-21 12:30:00,33.38,33.39,33.31,33.37,375900.0,25.2356,25.2432,25.1827,25.228,375900.0
2014-05-21 13:00:00,33.37,33.45,33.34,33.4,367500.0,25.228,25.2885,25.2054,25.2507,367500.0
2014-05-21 13:30:00,33.4,33.42,33.35,33.4,428100.0,25.2507,25.2658,25.2129,25.2507,428100.0
2014-05-21 14:00:00,33.4,33.46,33.34,33.4,443100.0,25.2507,25.2961,25.2054,25.2507,443100.0
2014-05-21 14:30:00,33.4,33.44,33.36,33.41,573700.0,25.2507,25.281,25.2205,25.2583,573700.0
2014-05-21 15:00:00,33.4,33.54,33.4,33.48,640800.0,25.2507,25.3566,25.2507,25.3112,640800.0
2014-05-21 15:30:00,33.48,33.51,33.41,33.45,1429100.0,25.3112,25.3339,25.2583,25.2885,1429100.0
2014-05-22 09:30:00,33.39,33.7,33.39,33.51,1072200.0,25.2432,25.4775,25.2432,25.3339,1072200.0
2014-05-22 10:00:00,33.51,33.54,33.34,33.43,1127500.0,25.3339,25.3566,25.2054,25.2734,1127500.0
2014-05-22 10:30:00,33.43,33.48,33.36,33.41,675500.0,25.2734,25.3112,25.2205,25.2583,675500.0
2014-05-22 11:00:00,33.4,33.49,33.4,33.47,587500.0,25.2507,25.3188,25.2507,25.3036,587500.0
2014-05-22 11:30:00,33.48,33.5,33.31,33.33,651800.0,25.3112,25.3263,25.1827,25.1978,651800.0
2014-05-22 12:00:00,33.34,33.38,33.32,33.35,415500.0,25.2054,25.2356,25.1902,25.2129,415500.0
2014-05-22 12:30:00,33.35,33.38,33.31,33.34,375500.0,25.2129,25.2356,25.1827,25.2054,375500.0
2014-05-22 13:00:00,33.34,33.39,33.33,33.39,266200.0,25.2054,25.2432,25.1978,25.2432,266200.0
2014-05-22 13:30:00,33.39,33.47,33.37,33.44,385600.0,25.2432,25.3036,25.228,25.281,385600.0
2014-05-22 14:00:00,33.44,33.46,33.42,33.45,308700.0,25.281,25.2961,25.2658,25.2885,308700.0
2014-05-22 14:30:00,33.46,33.48,33.42,33.45,393200.0,25.2961,25.3112,25.2658,25.2885,393200.0
2014-05-22 15:00:00,33.45,33.46,33.39,33.42,458000.0,25.2885,25.2961,25.2432,25.2658,458000.0
2014-05-22 15:30:00,33.42,33.44,33.38,33.43,952500.0,25.2658,25.281,25.2356,25.2734,952500.0
2014-05-23 09:30:00,33.49,33.58,33.36,33.44,856100.0,25.3188,25.3868,25.2205,25.281,856100.0
2014-05-23 10:00:00,33.44,33.55,33.43,33.51,695900.0,25.281,25.3641,25.2734,25.3339,695900.0
2014-05-23 10:30:00,33.5,33.59,33.49,33.51,419600.0,25.3263,25.3944,25.3188,25.3339,419600.0
2014-05-23 11:00:00,33.51,33.54,33.46,33.46,365700.0,25.3339,25.3566,25.2961,25.2961,365700.0
2014-05-23 11:30:00,33.45,33.52,33.41,33.46,771200.0,25.2885,25.3414,25.2583,25.2961,771200.0
2014-05-23 12:00:00,33.45,33.5,33.44,33.5,265800.0,25.2885,25.3263,25.281,25.3263,265800.0
2014-05-23 12:30:00,33.5,33.58,33.49,33.56,313300.0,25.3263,25.3868,25.3188,25.3717,313300.0
2014-05-23 13:00:00,33.56,33.58,33.54,33.54,233700.0,25.3717,25.3868,25.3566,25.3566,233700.0
2014-05-23 13:30:00,33.54,33.68,33.54,33.66,569300.0,25.3566,25.4624,25.3566,25.4473,569300.0
2014-05-23 14:00:00,33.66,33.66,33.61,33.63,468600.0,25.4473,25.4473,25.4095,25.4246,468600.0
2014-05-23 14:30:00,33.62,33.66,33.6,33.62,544300.0,25.417,25.4473,25.4019,25.417,544300.0
2014-05-23 15:00:00,33.62,33.68,33.6,33.66,725300.0,25.417,25.4624,25.4019,25.4473,725300.0
2014-05-23 15:30:00,33.65,33.69,33.61,33.62,1113000.0,25.4397,25.47,25.4095,25.417,1113000.0
2014-05-27 09:30:00,33.92,33.97,33.82,33.93,1451300.0,25.6438,25.6816,25.5682,25.6514,1451300.0
2014-05-27 10:00:00,33.92,33.96,33.81,33.95,693100.0,25.6438,25.6741,25.5607,25.6665,693100.0
2014-05-27 10:30:00,33.95,33.98,33.9,33.9,532400.0,25.6665,25.6892,25.6287,25.6287,532400.0
2014-05-27 11:00:00,33.9,33.98,33.87,33.87,489700.0,25.6287,25.6892,25.606,25.606,489700.0
2014-05-27 11:30:00,33.87,33.88,33.8,33.86,302500.0,25.606,25.6136,25.5531,25.5985,302500.0
2014-05-27 12:00:00,33.87,33.87,33.78,33.81,330800.0,25.606,25.606,25.538,25.5607,330800.0
2014-05-27 12:30:00,33.81,33.89,33.77,33.89,388700.0,25.5607,25.6212,25.5304,25.6212,388700.0
2014-05-27 13:00:00,33.88,33.94,33.86,33.87,390000.0,25.6136,25.659,25.5985,25.606,390000.0
2014-05-27 13:30:00,33.87,33.95,33.82,33.94,357800.0,25.606,25.6665,25.5682,25.659,357800.0
2014-05-27 14:00:00,33.95,33.96,33.85,33.9,430700.0,25.6665,25.6741,25.5909,25.6287,430700.0
2014-05-27 14:30:00,33.9,33.92,33.86,33.88,481600.0,25.6287,25.6438,25.5985,25.6136,481600.0
2014-05-27 15:00:00,33.88,33.93,33.84,33.91,465000.0,25.6136,25.6514,25.5834,25.6363,465000.0
2014-05-27 15:30:00,33.91,33.95,33.88,33.93,1091600.0,25.6363,25.6665,25.6136,25.6514,1091600.0
2014-05-28 09:30:00,34.09,34.3,33.96,34.25,1613500.0,25.7724,25.9311,25.6741,25.8933,1613500.0
2014-05-28 10:00:00,34.25,34.39,34.2,34.38,1056100.0,25.8933,25.9992,25.8555,25.9916,1056100.0
2014-05-28 10:30:00,34.38,34.41,34.31,34.38,1043600.0,25.9916,26.0143,25.9387,25.9916,1043600.0
2014-05-28 11:00:00,34.38,34.43,34.36,34.4,679000.0,25.9916,26.0294,25.9765,26.0067,679000.0
2014-05-28 11:30:00,34.41,34.47,34.38,34.45,599000.0,26.0143,26.0596,25.9916,26.0445,599000.0
2014-05-28 12:00:00,34.45,34.5,34.45,34.47,491400.0,26.0445,26.0823,26.0445,26.0596,491400.0
2014-05-28 12:30:00,34.47,34.51,34.4,34.41,509500.0,26.0596,26.0899,26.0067,26.0143,509500.0
2014-05-28 13:00:00,34.4,34.48,34.36,34.46,316700.0,26.0067,26.0672,25.9765,26.0521,316700.0
2014-05-28 13:30:00,34.47,34.53,34.45,34.51,471100.0,26.0596,26.105,26.0445,26.0899,471100.0
2014-05-28 14:00:00,34.51,34.6,34.51,34.56,785100.0,26.0899,26.1579,26.0899,26.1277,785100.0
2014-05-28 14:30:00,34.56,34.6,34.51,34.57,512600.0,26.1277,26.1579,26.0899,26.1352,512600.0
2014-05-28 15:00:00,34.57,34.6,34.56,34.58,832700.0,26.1352,26.1579,26.1277,26.1428,832700.0
2014-05-28 15:30:00,34.59,34.62,34.56,34.58,2514300.0,26.1504,26.173,26.1277,26.1428,2514300.0
2014-05-29 09:30:00,34.6,34.65,34.47,34.52,1710800.0,26.1579,26.1957,26.0596,26.0974,1710800.0
2014-05-29 10:00:00,34.52,34.59,34.39,34.4,1052000.0,26.0974,26.1504,25.9992,26.0067,1052000.0
2014-05-29 10:30:00,34.4,34.47,34.37,34.37,873700.0,26.0067,26.0596,25.984,25.984,873700.0
2014-05-29 11:00:00,34.37,34.4,34.34,34.39,661100.0,25.984,26.0067,25.9614,25.9992,661100.0
2014-05-29 11:30:00,34.39,34.41,34.36,34.37,380100.0,25.9992,26.0143,25.9765,25.984,380100.0
2014-05-29 12:00:00,34.36,34.42,34.34,34.34,495500.0,25.9765,26.0218,25.9614,25.9614,495500.0
2014-05-29 12:30:00,34.34,34.38,34.34,34.35,403200.0,25.9614,25.9916,25.9614,25.9689,403200.0
2014-05-29 13:00:00,34.34,34.35,34.31,34.31,375500.0,25.9614,25.9689,25.9387,25.9387,375500.0
2014-05-29 13:30:00,34.32,34.32,34.28,34.28,319600.0,25.9462,25.9462,25.916,25.916,319600.0
2014-05-29 14:00:00,34.28,34.3,34.25,34.25,474300.0,25.916,25.9311,25.8933,25.8933,474300.0
2014-05-29 14:30:00,34.25,34.39,34.25,34.36,773600.0,25.8933,25.9992,25.8933,25.9765,773600.0
2014-05-29 15:00:00,34.36,34.42,34.36,34.38,652900.0,25.9765,26.0218,25.9765,25.9916,652900.0
2014-05-29 15:30:00,34.37,34.47,34.35,34.45,1180400.0,25.984,26.0596,25.9689,26.0445,1180400.0
2014-05-30 09:30:00,34.3,34.38,34.2,34.26,1064100.0,25.9311,25.9916,25.8555,25.9009,1064100.0
2014-05-30 10:00:00,34.27,34.44,34.25,34.44,647300.0,25.9084,26.037,25.8933,26.037,647300.0
2014-05-30 10:30:00,34.43,34.44,34.36,34.39,559000.0,26.0294,26.037,25.9765,25.9992,559000.0
2014-05-30 11:00:00,34.4,34.46,34.39,34.45,455500.0,26.0067,26.0521,25.9992,26.0445,455500.0
2014-05-30 11:30:00,34.46,34.54,34.45,34.5,735700.0,26.0521,26.1126,26.0445,26.0823,735700.0
2014-05-30 12:00:00,34.49,34.56,34.49,34.55,347600.0,26.0748,26.1277,26.0748,26.1201,347600.0
2014-05-30 12:30:00,34.55,34.56,34.47,34.5,403000.0,26.1201,26.1277,26.0596,26.0823,403000.0
2014-05-30 13:00:00,34.5,34.56,34.49,34.56,320200.0,26.0823,26.1277,26.0748,26.1277,320200.0
2014-05-30 13:30:00,34.56,34.57,34.54,34.57,594300.0,26.1277,26.1352,26.1126,26.1352,594300.0
2014-05-30 14:00:00,34.56,34.6,34.56,34.59,321500.0,26.1277,26.1579,26.1277,26.1504,321500.0
2014-05-30 14:30:00,34.6,34.64,34.56,34.56,820500.0,26.1579,26.1882,26.1277,26.1277,820500.0
2014-05-30 15:00:00,34.56,34.56,34.47,34.48,804200.0,26.1277,26.1277,26.0596,26.0672,804200.0
2014-05-30 15:30:00,34.48,34.59,34.47,34.58,2578100.0,26.0672,26.1504,26.0596,26.1428,2578100.0
2014-06-02 09:30:00,34.54,34.7,34.51,34.62,813200.0,26.1126,26.2335,26.0899,26.173,813200.0
2014-06-02 10:00:00,34.61,34.63,34.36,34.47,668400.0,26.1655,26.1806,25.9765,26.0596,668400.0
2014-06-02 10:30:00,34.47,34.49,34.29,34.45,695000.0,26.0596,26.0748,25.9236,26.0445,695000.0
2014-06-02 11:00:00,34.45,34.61,34.41,34.58,768600.0,26.0445,26.1655,26.0143,26.1428,768600.0
2014-06-02 11:30:00,34.58,34.62,34.54,34.59,512400.0,26.1428,26.173,26.1126,26.1504,512400.0
2014-06-02 12:00:00,34.6,34.63,34.57,34.57,174200.0,26.1579,26.1806,26.1352,26.1352,174200.0
2014-06-02 12:30:00,34.57,34.7,34.55,34.69,327000.0,26.1352,26.2335,26.1201,26.226,327000.0
2014-06-02 13:00:00,34.69,34.75,34.67,34.75,529500.0,26.226,26.2713,26.2108,26.2713,529500.0
2014-06-02 13:30:00,34.74,34.75,34.67,34.74,294200.0,26.2638,26.2713,26.2108,26.2638,294200.0
2014-06-02 14:00:00,34.73,34.88,34.73,34.85,1099100.0,26.2562,26.3696,26.2562,26.3469,1099100.0
2014-06-02 14:30:00,34.85,34.9,34.79,34.83,1105200.0,26.3469,26.3847,26.3016,26.3318,1105200.0
2014-06-02 15:00:00,34.83,34.85,34.79,34.85,1119400.0,26.3318,26.3469,26.3016,26.3469,1119400.0
2014-06-02 15:30:00,34.84,34.89,34.83,34.86,1962300.0,26.3394,26.3772,26.3318,26.3545,1962300.0
2014-06-03 09:30:00,35.12,35.69,34.9,34.96,4743300.0,26.5511,26.982,26.3847,26.4301,4743300.0
2014-06-03 10:00:00,34.97,35.27,34.86,34.91,2039000.0,26.4376,26.6645,26.3545,26.3923,2039000.0
2014-06-03 10:30:00,34.91,35.02,34.75,34.85,909700.0,26.3923,26.4755,26.2713,26.3469,909700.0
2014-06-03 11:00:00,34.86,35.06,34.86,34.93,571900.0,26.3545,26.5057,26.3545,26.4074,571900.0
2014-06-03 11:30:00,34.93,34.95,34.8,34.93,552000.0,26.4074,26.4225,26.3091,26.4074,552000.0
2014-06-03 12:00:00,34.93,35.13,34.91,35.1,760900.0,26.4074,26.5586,26.3923,26.5359,760900.0
2014-06-03 12:30:00,35.11,35.18,35.08,35.12,361200.0,26.5435,26.5964,26.5208,26.5511,361200.0
2014-06-03 13:00:00,35.12,35.26,35.11,35.26,533700.0,26.5511,26.6569,26.5435,26.6569,533700.0
2014-06-03 13:30:00,35.26,35.26,35.2,35.25,372100.0,26.6569,26.6569,26.6115,26.6493,372100.0
2014-06-03 14:00:00,35.25,35.27,35.21,35.26,457200.0,26.6493,26.6645,26.6191,26.6569,457200.0
2014-06-03 14:30:00,35.26,35.27,35.16,35.16,450600.0,26.6569,26.6645,26.5813,26.5813,450600.0
2014-06-03 15:00:00,35.16,35.2,35.09,35.2,730400.0,26.5813,26.6115,26.5284,26.6115,730400.0
2014-06-03 15:30:00,35.19,35.28,35.18,35.25,2437700.0,26.604,26.672,26.5964,26.6493,2437700.0
2014-06-04 09:30:00,35.5,35.84,35.35,35.82,3779500.0,26.8383,27.0954,26.7249,27.0803,3779500.0
2014-06-04 10:00:00,35.83,36.1,35.67,36.1,2929300.0,27.0878,27.2919,26.9669,27.2919,2929300.0
2014-06-04 10:30:00,36.1,36.54,36.09,36.42,3603200.0,27.2919,27.6246,27.2844,27.5339,3603200.0
2014-06-04 11:00:00,36.42,36.5,36.38,36.49,2618900.0,27.5339,27.5943,27.5036,27.5868,2618900.0
2014-06-04 11:30:00,36.49,36.5,36.38,36.49,1407600.0,27.5868,27.5943,27.5036,27.5868,1407600.0
2014-06-04 12:00:00,36.5,36.8,36.49,36.64,2184900.0,27.5943,27.8211,27.5868,27.7002,2184900.0
2014-06-04 12:30:00,36.65,36.83,36.64,36.73,2064100.0,27.7077,27.8438,27.7002,27.7682,2064100.0
2014-06-04 13:00:00,36.73,36.88,36.67,36.86,1495000.0,27.7682,27.8816,27.7229,27.8665,1495000.0
2014-06-04 13:30:00,36.86,36.88,36.71,36.71,1302200.0,27.8665,27.8816,27.7531,27.7531,1302200.0
2014-06-04 14:00:00,36.71,36.71,36.4,36.45,2389500.0,27.7531,27.7531,27.5187,27.5565,2389500.0
2014-06-04 14:30:00,36.44,36.55,36.35,36.55,1691000.0,27.549,27.6321,27.4809,27.6321,1691000.0
2014-06-04 15:00:00,36.54,36.58,36.48,36.52,1176200.0,27.6246,27.6548,27.5792,27.6095,1176200.0
2014-06-04 15:30:00,36.52,36.59,36.47,36.51,2950900.0,27.6095,27.6624,27.5717,27.6019,2950900.0
2014-06-05 09:30:00,36.99,37.04,36.4,36.41,4278600.0,27.9648,28.0026,27.5187,27.5263,4278600.0
2014-06-05 10:00:00,36.41,36.58,36.25,36.36,2539600.0,27.5263,27.6548,27.4053,27.4885,2539600.0
2014-06-05 10:30:00,36.36,36.44,36.16,36.25,1595700.0,27.4885,27.549,27.3373,27.4053,1595700.0
2014-06-05 11:00:00,36.24,36.69,36.2,36.68,1594600.0,27.3978,27.738,27.3675,27.7304,1594600.0
2014-06-05 11:30:00,36.67,36.69,36.41,36.59,1200500.0,27.7229,27.738,27.5263,27.6624,1200500.0
2014-06-05 12:00:00,36.59,36.76,36.38,36.6,1831500.0,27.6624,27.7909,27.5036,27.6699,1831500.0
2014-06-05 12:30:00,36.6,36.71,36.53,36.58,911000.0,27.6699,27.7531,27.617,27.6548,911000.0
2014-06-05 13:00:00,36.58,36.64,36.42,36.44,1172000.0,27.6548,27.7002,27.5339,27.549,1172000.0
2014-06-05 13:30:00,36.44,36.55,36.44,36.47,649800.0,27.549,27.6321,27.549,27.5717,649800.0
2014-06-05 14:00:00,36.47,36.47,36.21,36.29,1691300.0,27.5717,27.5717,27.3751,27.4356,1691300.0
2014-06-05 14:30:00,36.29,36.37,36.16,36.2,1107200.0,27.4356,27.4961,27.3373,27.3675,1107200.0
2014-06-05 15:00:00,36.2,36.33,36.2,36.27,1148100.0,27.3675,27.4658,27.3675,27.4205,1148100.0
2014-06-05 15:30:00,36.27,36.37,36.21,36.27,2834500.0,27.4205,27.4961,27.3751,27.4205,2834500.0
2014-06-06 09:30:00,36.07,36.12,35.75,36.1,3034100.0,27.4931,27.5312,27.2492,27.516,3034100.0
2014-06-06 10:00:00,36.11,36.25,36.05,36.23,1517100.0,27.5236,27.6303,27.4778,27.615,1517100.0
2014-06-06 10:30:00,36.23,36.44,36.19,36.43,1196100.0,27.615,27.7751,27.5846,27.7675,1196100.0
2014-06-06 11:00:00,36.44,36.45,36.24,36.3,1302200.0,27.7751,27.7827,27.6227,27.6684,1302200.0
2014-06-06 11:30:00,36.31,36.39,36.27,36.34,663500.0,27.676,27.737,27.6455,27.6989,663500.0
2014-06-06 12:00:00,36.34,36.49,36.33,36.49,715100.0,27.6989,27.8132,27.6913,27.8132,715100.0
2014-06-06 12:30:00,36.48,36.58,36.44,36.5,929100.0,27.8056,27.8818,27.7751,27.8208,929100.0
2014-06-06 13:00:00,36.5,36.62,36.5,36.59,704100.0,27.8208,27.9123,27.8208,27.8894,704100.0
2014-06-06 13:30:00,36.59,36.75,36.59,36.7,935600.0,27.8894,28.0114,27.8894,27.9733,935600.0
2014-06-06 14:00:00,36.69,36.71,36.58,36.59,837500.0,27.9657,27.9809,27.8818,27.8894,837500.0
2014-06-06 14:30:00,36.59,36.6,36.45,36.45,547600.0,27.8894,27.8971,27.7827,27.7827,547600.0
2014-06-06 15:00:00,36.45,36.59,36.45,36.58,677800.0,27.7827,27.8894,27.7827,27.8818,677800.0
2014-06-06 15:30:00,36.58,36.63,36.49,36.55,2719300.0,27.8818,27.9199,27.8132,27.8589,2719300.0
2014-06-09 09:30:00,36.5,36.83,36.45,36.6,1569700.0,27.8208,28.0724,27.7827,27.8971,1569700.0
2014-06-09 10:00:00,36.59,36.63,36.53,36.54,688500.0,27.8894,27.9199,27.8437,27.8513,688500.0
2014-06-09 10:30:00,36.55,36.64,36.47,36.57,574000.0,27.8589,27.9275,27.798,27.8742,574000.0
2014-06-09 11:00:00,36.58,36.69,36.56,36.67,506500.0,27.8818,27.9657,27.8666,27.9504,506500.0
2014-06-09 11:30:00,36.66,36.78,36.64,36.71,795200.0,27.9428,28.0343,27.9275,27.9809,795200.0
2014-06-09 12:00:00,36.71,36.72,36.61,36.61,514900.0,27.9809,27.9885,27.9047,27.9047,514900.0
2014-06-09 12:30:00,36.61,36.64,36.57,36.57,406900.0,27.9047,27.9275,27.8742,27.8742,406900.0
2014-06-09 13:00:00,36.57,36.64,36.5,36.5,403800.0,27.8742,27.9275,27.8208,27.8208,403800.0
2014-06-09 13:30:00,36.51,36.56,36.5,36.51,249400.0,27.8285,27.8666,27.8208,27.8285,249400.0
2014-06-09 14:00:00,36.5,36.51,36.34,36.43,822800.0,27.8208,27.8285,27.6989,27.7675,822800.0
2014-06-09 14:30:00,36.42,36.5,36.35,36.49,560400.0,27.7599,27.8208,27.7065,27.8132,560400.0
2014-06-09 15:00:00,36.49,36.54,36.46,36.5,556300.0,27.8132,27.8513,27.7903,27.8208,556300.0
2014-06-09 15:30:00,36.5,36.5,36.43,36.49,1258400.0,27.8208,27.8208,27.7675,27.8132,1258400.0
2014-06-10 09:30:00,36.28,36.55,36.18,36.48,1066600.0,27.6531,27.8589,27.5769,27.8056,1066600.0
2014-06-10 10:00:00,36.48,36.55,36.41,36.45,749000.0,27.8056,27.8589,27.7522,27.7827,749000.0
2014-06-10 10:30:00,36.45,36.7,36.45,36.69,789900.0,27.7827,27.9733,27.7827,27.9657,789900.0
2014-06-10 11:00:00,36.69,36.7,36.57,36.61,448200.0,27.9657,27.9733,27.8742,27.9047,448200.0
2014-06-10 11:30:00,36.61,36.63,36.41,36.47,432900.0,27.9047,27.9199,27.7522,27.798,432900.0
2014-06-10 12:00:00,36.47,36.6,36.39,36.59,445100.0,27.798,27.8971,27.737,27.8894,445100.0
2014-06-10 12:30:00,36.59,36.61,36.54,36.6,227300.0,27.8894,27.9047,27.8513,27.8971,227300.0
2014-06-10 13:00:00,36.61,36.62,36.52,36.52,295500.0,27.9047,27.9123,27.8361,27.8361,295500.0
2014-06-10 13:30:00,36.52,36.55,36.45,36.49,337000.0,27.8361,27.8589,27.7827,27.8132,337000.0
2014-06-10 14:00:00,36.5,36.55,36.48,36.55,265200.0,27.8208,27.8589,27.8056,27.8589,265200.0
2014-06-10 14:30:00,36.55,36.57,36.49,36.52,481300.0,27.8589,27.8742,27.8132,27.8361,481300.0
2014-06-10 15:00:00,36.52,36.54,36.42,36.44,677700.0,27.8361,27.8513,27.7599,27.7751,677700.0
2014-06-10 15:30:00,36.45,36.47,36.39,36.41,1388100.0,27.7827,27.798,27.737,27.7522,1388100.0
2014-06-11 09:30:00,36.23,36.27,36.08,36.17,878300.0,27.615,27.6455,27.5007,27.5693,878300.0
2014-06-11 10:00:00,36.16,36.29,36.16,36.2,573100.0,27.5617,27.6608,27.5617,27.5922,573100.0
2014-06-11 10:30:00,36.2,36.23,36.11,36.2,546300.0,27.5922,27.615,27.5236,27.5922,546300.0
2014-06-11 11:00:00,36.2,36.29,36.19,36.21,391800.0,27.5922,27.6608,27.5846,27.5998,391800.0
2014-06-11 11:30:00,36.22,36.26,36.18,36.2,355800.0,27.6074,27.6379,27.5769,27.5922,355800.0
2014-06-11 12:00:00,36.2,36.24,36.17,36.19,354800.0,27.5922,27.6227,27.5693,27.5846,354800.0
2014-06-11 12:30:00,36.19,36.19,36.02,36.14,629100.0,27.5846,27.5846,27.455,27.5464,629100.0
2014-06-11 13:00:00,36.14,36.15,36.03,36.07,342100.0,27.5464,27.5541,27.4626,27.4931,342100.0
2014-06-11 13:30:00,36.07,36.11,35.98,35.99,499100.0,27.4931,27.5236,27.4245,27.4321,499100.0
2014-06-11 14:00:00,36.0,36.01,35.92,35.99,668500.0,27.4397,27.4474,27.3788,27.4321,668500.0
2014-06-11 14:30:00,35.99,36.09,35.98,36.07,479200.0,27.4321,27.5083,27.4245,27.4931,479200.0
2014-06-11 15:00:00,36.07,36.18,36.06,36.18,721000.0,27.4931,27.5769,27.4855,27.5769,721000.0
2014-06-11 15:30:00,36.17,36.19,36.08,36.13,1550000.0,27.5693,27.5846,27.5007,27.5388,1550000.0
2014-06-12 09:30:00,36.0,36.17,35.92,36.13,1319300.0,27.4397,27.5693,27.3788,27.5388,1319300.0
2014-06-12 10:00:00,36.13,36.28,36.04,36.16,1204100.0,27.5388,27.6531,27.4702,27.5617,1204100.0
2014-06-12 10:30:00,36.17,36.19,36.11,36.16,770700.0,27.5693,27.5846,27.5236,27.5617,770700.0
2014-06-12 11:00:00,36.16,36.27,36.13,36.26,593800.0,27.5617,27.6455,27.5388,27.6379,593800.0
2014-06-12 11:30:00,36.26,36.27,36.18,36.19,665800.0,27.6379,27.6455,27.5769,27.5846,665800.0
2014-06-12 12:00:00,36.19,36.23,36.15,36.17,404400.0,27.5846,27.615,27.5541,27.5693,404400.0
2014-06-12 12:30:00,36.18,36.27,36.08,36.12,841500.0,27.5769,27.6455,27.5007,27.5312,841500.0
2014-06-12 13:00:00,36.12,36.14,36.02,36.08,1474800.0,27.5312,27.5464,27.455,27.5007,1474800.0
2014-06-12 13:30:00,36.09,36.13,35.91,35.94,1582600.0,27.5083,27.5388,27.3711,27.394,1582600.0
2014-06-12 14:00:00,35.94,35.94,35.8,35.85,1008000.0,27.394,27.394,27.2873,27.3254,1008000.0
2014-06-12 14:30:00,35.85,35.86,35.67,35.71,1454100.0,27.3254,27.333,27.1882,27.2187,1454100.0
2014-06-12 15:00:00,35.71,35.74,35.53,35.53,1610400.0,27.2187,27.2416,27.0815,27.0815,1610400.0
2014-06-12 15:30:00,35.53,35.59,35.49,35.51,2866000.0,27.0815,27.1272,27.051,27.0662,2866000.0
2014-06-13 09:30:00,35.38,35.73,35.37,35.61,1395400.0,26.9672,27.2339,26.9595,27.1425,1395400.0
2014-06-13 10:00:00,35.62,35.67,35.51,35.56,1048500.0,27.1501,27.1882,27.0662,27.1044,1048500.0
2014-06-13 10:30:00,35.57,35.63,35.55,35.61,850100.0,27.112,27.1577,27.0967,27.1425,850100.0
2014-06-13 11:00:00,35.61,35.65,35.56,35.58,490800.0,27.1425,27.173,27.1044,27.1196,490800.0
2014-06-13 11:30:00,35.58,35.65,35.56,35.64,379600.0,27.1196,27.173,27.1044,27.1653,379600.0
2014-06-13 12:00:00,35.64,35.74,35.63,35.69,395600.0,27.1653,27.2416,27.1577,27.2034,395600.0
2014-06-13 12:30:00,35.69,35.72,35.64,35.71,296900.0,27.2034,27.2263,27.1653,27.2187,296900.0
2014-06-13 13:00:00,35.71,35.78,35.71,35.75,328800.0,27.2187,27.272,27.2187,27.2492,328800.0
2014-06-13 13:30:00,35.76,35.76,35.68,35.71,257800.0,27.2568,27.2568,27.1958,27.2187,257800.0
2014-06-13 14:00:00,35.72,35.73,35.68,35.69,231100.0,27.2263,27.2339,27.1958,27.2034,231100.0
2014-06-13 14:30:00,35.69,35.71,35.66,35.69,218900.0,27.2034,27.2187,27.1806,27.2034,218900.0
2014-06-13 15:00:00,35.69,35.74,35.57,35.58,673200.0,27.2034,27.2416,27.112,27.1196,673200.0
2014-06-13 15:30:00,35.58,35.63,35.52,35.62,1385900.0,27.1196,27.1577,27.0739,27.1501,1385900.0
2014-06-16 09:30:00,35.49,36.0,35.49,36.0,1322800.0,27.051,27.4397,27.051,27.4397,1322800.0
2014-06-16 10:00:00,36.0,36.12,35.82,35.84,964900.0,27.4397,27.5312,27.3025,27.3178,964900.0
2014-06-16 10:30:00,35.84,35.94,35.82,35.89,723600.0,27.3178,27.394,27.3025,27.3559,723600.0
2014-06-16 11:00:00,35.89,35.89,35.73,35.74,637800.0,27.3559,27.3559,27.2339,27.2416,637800.0
2014-06-16 11:30:00,35.73,35.83,35.67,35.83,391500.0,27.2339,27.3102,27.1882,27.3102,391500.0
2014-06-16 12:00:00,35.82,35.95,35.82,35.94,334400.0,27.3025,27.4016,27.3025,27.394,334400.0
2014-06-16 12:30:00,35.94,36.12,35.93,36.1,763300.0,27.394,27.5312,27.3864,27.516,763300.0
2014-06-16 13:00:00,36.09,36.15,36.07,36.1,393100.0,27.5083,27.5541,27.4931,27.516,393100.0
2014-06-16 13:30:00,36.1,36.1,35.99,36.01,414900.0,27.516,27.516,27.4321,27.4474,414900.0
2014-06-16 14:00:00,36.01,36.07,36.0,36.07,462500.0,27.4474,27.4931,27.4397,27.4931,462500.0
2014-06-16 14:30:00,36.07,36.18,36.06,36.09,606800.0,27.4931,27.5769,27.4855,27.5083,606800.0
2014-06-16 15:00:00,36.08,36.13,36.01,36.13,1008900.0,27.5007,27.5388,27.4474,27.5388,1008900.0
2014-06-16 15:30:00,36.13,36.14,35.99,36.05,2953900.0,27.5388,27.5464,27.4321,27.4778,2953900.0
2014-06-17 09:30:00,35.87,36.0,35.77,35.82,1173300.0,27.3406,27.4397,27.2644,27.3025,1173300.0
2014-06-17 10:00:00,35.83,35.9,35.78,35.85,715700.0,27.3102,27.3635,27.272,27.3254,715700.0
2014-06-17 10:30:00,35.85,35.94,35.62,35.93,1129900.0,27.3254,27.394,27.1501,27.3864,1129900.0
2014-06-17 11:00:00,35.92,36.02,35.83,35.94,1069600.0,27.3788,27.455,27.3102,27.394,1069600.0
2014-06-17 11:30:00,35.94,36.12,35.93,36.08,750600.0,27.394,27.5312,27.3864,27.5007,750600.0
2014-06-17 12:00:00,36.08,36.27,36.08,36.23,940200.0,27.5007,27.6455,27.5007,27.615,940200.0
2014-06-17 12:30:00,36.23,36.32,36.22,36.32,796800.0,27.615,27.6836,27.6074,27.6836,796800.0
2014-06-17 13:00:00,36.32,36.38,36.21,36.21,755200.0,27.6836,27.7294,27.5998,27.5998,755200.0
2014-06-17 13:30:00,36.22,36.33,36.2,36.29,491900.0,27.6074,27.6913,27.5922,27.6608,491900.0
2014-06-17 14:00:00,36.3,36.3,36.2,36.24,381500.0,27.6684,27.6684,27.5922,27.6227,381500.0
2014-06-17 14:30:00,36.25,36.33,36.24,36.29,678700.0,27.6303,27.6913,27.6227,27.6608,678700.0
2014-06-17 15:00:00,36.29,36.3,36.21,36.3,663500.0,27.6608,27.6684,27.5998,27.6684,663500.0
2014-06-17 15:30:00,36.29,36.37,36.29,36.36,2506500.0,27.6608,27.7217,27.6608,27.7141,2506500.0
2014-06-18 09:30:00,36.36,36.43,36.12,36.2,886600.0,27.7141,27.7675,27.5312,27.5922,886600.0
2014-06-18 10:00:00,36.2,36.29,36.19,36.2,732700.0,27.5922,27.6608,27.5846,27.5922,732700.0
2014-06-18 10:30:00,36.21,36.22,36.07,36.08,802600.0,27.5998,27.6074,27.4931,27.5007,802600.0
2014-06-18 11:00:00,36.07,36.16,36.06,36.11,521300.0,27.4931,27.5617,27.4855,27.5236,521300.0
2014-06-18 11:30:00,36.1,36.15,36.09,36.1,391200.0,27.516,27.5541,27.5083,27.516,391200.0
2014-06-18 12:00:00,36.11,36.13,36.08,36.1,348800.0,27.5236,27.5388,27.5007,27.516,348800.0
2014-06-18 12:30:00,36.11,36.12,36.07,36.09,268300.0,27.5236,27.5312,27.4931,27.5083,268300.0
2014-06-18 13:00:00,36.08,36.09,36.04,36.05,315000.0,27.5007,27.5083,27.4702,27.4778,315000.0
2014-06-18 13:30:00,36.05,36.05,36.0,36.03,482000.0,27.4778,27.4778,27.4397,27.4626,482000.0
2014-06-18 14:00:00,36.02,36.23,35.93,36.21,1331900.0,27.455,27.615,27.3864,27.5998,1331900.0
2014-06-18 14:30:00,36.2,36.34,36.19,36.33,994600.0,27.5922,27.6989,27.5846,27.6913,994600.0
2014-06-18 15:00:00,36.33,36.4,36.29,36.34,1655300.0,27.6913,27.7446,27.6608,27.6989,1655300.0
2014-06-18 15:30:00,36.34,36.47,36.28,36.3,3058500.0,27.6989,27.798,27.6531,27.6684,3058500.0
2014-06-19 09:30:00,36.35,36.47,36.24,36.32,1120800.0,27.7065,27.798,27.6227,27.6836,1120800.0
2014-06-19 10:00:00,36.31,36.39,36.2,36.34,686800.0,27.676,27.737,27.5922,27.6989,686800.0
2014-06-19 10:30:00,36.34,36.64,36.28,36.48,1520400.0,27.6989,27.9275,27.6531,27.8056,1520400.0
2014-06-19 11:00:00,36.49,36.56,36.41,36.53,967500.0,27.8132,27.8666,27.7522,27.8437,967500.0
2014-06-19 11:30:00,36.53,36.58,36.45,36.45,570100.0,27.8437,27.8818,27.7827,27.7827,570100.0
2014-06-19 12:00:00,36.45,36.52,36.42,36.48,531200.0,27.7827,27.8361,27.7599,27.8056,531200.0
2014-06-19 12:30:00,36.48,36.5,36.33,36.35,394400.0,27.8056,27.8208,27.6913,27.7065,394400.0
2014-06-19 13:00:00,36.36,36.4,36.29,36.34,327300.0,27.7141,27.7446,27.6608,27.6989,327300.0
2014-06-19 13:30:00,36.32,36.48,36.3,36.44,457300.0,27.6836,27.8056,27.6684,27.7751,457300.0
2014-06-19 14:00:00,36.43,36.44,36.38,36.42,465100.0,27.7675,27.7751,27.7294,27.7599,465100.0
2014-06-19 14:30:00,36.41,36.46,36.38,36.41,426400.0,27.7522,27.7903,27.7294,27.7522,426400.0
2014-06-19 15:00:00,36.41,36.43,36.35,36.36,842100.0,27.7522,27.7675,27.7065,27.7141,842100.0
2014-06-19 15:30:00,36.36,36.41,36.3,36.36,1872400.0,27.7141,27.7522,27.6684,27.7141,1872400.0
2014-06-20 09:30:00,36.55,36.58,36.28,36.3,2247100.0,27.8589,27.8818,27.6531,27.6684,2247100.0
2014-06-20 10:00:00,36.3,36.33,36.22,36.26,562900.0,27.6684,27.6913,27.6074,27.6379,562900.0
2014-06-20 10:30:00,36.26,36.31,36.23,36.29,407100.0,27.6379,27.676,27.615,27.6608,407100.0
2014-06-20 11:00:00,36.29,36.44,36.29,36.32,615100.0,27.6608,27.7751,27.6608,27.6836,615100.0
2014-06-20 11:30:00,36.31,36.42,36.28,36.4,436500.0,27.676,27.7599,27.6531,27.7446,436500.0
2014-06-20 12:00:00,36.4,36.4,36.3,36.31,289600.0,27.7446,27.7446,27.6684,27.676,289600.0
2014-06-20 12:30:00,36.31,36.35,36.28,36.32,218900.0,27.676,27.7065,27.6531,27.6836,218900.0
2014-06-20 13:00:00,36.33,36.34,36.28,36.33,360400.0,27.6913,27.6989,27.6531,27.6913,360400.0
2014-06-20 13:30:00,36.33,36.33,36.26,36.27,276100.0,27.6913,27.6913,27.6379,27.6455,276100.0
2014-06-20 14:00:00,36.27,36.3,36.24,36.25,228400.0,27.6455,27.6684,27.6227,27.6303,228400.0
2014-06-20 14:30:00,36.25,36.28,36.24,36.26,366900.0,27.6303,27.6531,27.6227,27.6379,366900.0
2014-06-20 15:00:00,36.26,36.33,36.24,36.3,861500.0,27.6379,27.6913,27.6227,27.6684,861500.0
2014-06-20 15:30:00,36.3,36.31,36.1,36.2,3750800.0,27.6684,27.676,27.516,27.5922,3750800.0
2014-06-23 09:30:00,36.21,36.38,36.19,36.34,932600.0,27.5998,27.7294,27.5846,27.6989,932600.0
2014-06-23 10:00:00,36.35,36.5,36.34,36.42,895500.0,27.7065,27.8208,27.6989,27.7599,895500.0
2014-06-23 10:30:00,36.43,36.51,36.38,36.49,721100.0,27.7675,27.8285,27.7294,27.8132,721100.0
2014-06-23 11:00:00,36.49,36.54,36.47,36.52,640700.0,27.8132,27.8513,27.798,27.8361,640700.0
2014-06-23 11:30:00,36.52,36.62,36.52,36.61,746300.0,27.8361,27.9123,27.8361,27.9047,746300.0
2014-06-23 12:00:00,36.6,36.79,36.6,36.79,956500.0,27.8971,28.0419,27.8971,28.0419,956500.0
2014-06-23 12:30:00,36.79,36.8,36.69,36.73,657200.0,28.0419,28.0495,27.9657,27.9961,657200.0
2014-06-23 13:00:00,36.73,36.78,36.59,36.61,546900.0,27.9961,28.0343,27.8894,27.9047,546900.0
2014-06-23 13:30:00,36.61,36.72,36.6,36.72,310700.0,27.9047,27.9885,27.8971,27.9885,310700.0
2014-06-23 14:00:00,36.72,36.75,36.71,36.74,417300.0,27.9885,28.0114,27.9809,28.0038,417300.0
2014-06-23 14:30:00,36.75,36.75,36.72,36.75,469200.0,28.0114,28.0114,27.9885,28.0114,469200.0
2014-06-23 15:00:00,36.75,36.75,36.67,36.7,742100.0,28.0114,28.0114,27.9504,27.9733,742100.0
2014-06-23 15:30:00,36.7,36.71,36.65,36.66,1533500.0,27.9733,27.9809,27.9352,27.9428,1533500.0
2014-06-24 09:30:00,36.62,37.02,36.58,36.82,1714300.0,27.9123,28.2172,27.8818,28.0647,1714300.0
2014-06-24 10:00:00,36.82,37.07,36.81,37.02,1152500.0,28.0647,28.2553,28.0571,28.2172,1152500.0
2014-06-24 10:30:00,37.02,37.05,36.94,36.98,1253800.0,28.2172,28.2401,28.1562,28.1867,1253800.0
2014-06-24 11:00:00,36.98,37.01,36.92,37.0,647600.0,28.1867,28.2096,28.141,28.2019,647600.0
2014-06-24 11:30:00,37.0,37.06,36.92,36.95,693100.0,28.2019,28.2477,28.141,28.1638,693100.0
2014-06-24 12:00:00,36.96,36.98,36.9,36.92,338800.0,28.1715,28.1867,28.1257,28.141,338800.0
2014-06-24 12:30:00,36.91,36.95,36.85,36.87,420000.0,28.1333,28.1638,28.0876,28.1029,420000.0
2014-06-24 13:00:00,36.86,36.88,36.69,36.81,626300.0,28.0952,28.1105,27.9657,28.0571,626300.0
2014-06-24 13:30:00,36.81,36.91,36.76,36.78,428200.0,28.0571,28.1333,28.019,28.0343,428200.0
2014-06-24 14:00:00,36.78,36.87,36.74,36.76,356000.0,28.0343,28.1029,28.0038,28.019,356000.0
2014-06-24 14:30:00,36.76,36.82,36.71,36.75,386800.0,28.019,28.0647,27.9809,28.0114,386800.0
2014-06-24 15:00:00,36.74,36.74,36.47,36.51,1254500.0,28.0038,28.0038,27.798,27.8285,1254500.0
2014-06-24 15:30:00,36.51,36.67,36.48,36.59,1563800.0,27.8285,27.9504,27.8056,27.8894,1563800.0
2014-06-25 09:30:00,36.46,36.97,36.45,36.86,1129000.0,27.7903,28.1791,27.7827,28.0952,1129000.0
2014-06-25 10:00:00,36.87,36.94,36.72,36.9,799900.0,28.1029,28.1562,27.9885,28.1257,799900.0
2014-06-25 10:30:00,36.9,37.05,36.84,37.05,922700.0,28.1257,28.2401,28.08,28.2401,922700.0
2014-06-25 11:00:00,37.05,37.08,36.91,36.93,604100.0,28.2401,28.2629,28.1333,28.1486,604100.0
2014-06-25 11:30:00,36.94,36.95,36.75,36.84,885600.0,28.1562,28.1638,28.0114,28.08,885600.0
2014-06-25 12:00:00,36.84,36.91,36.82,36.85,351800.0,28.08,28.1333,28.0647,28.0876,351800.0
2014-06-25 12:30:00,36.85,36.86,36.77,36.82,363300.0,28.0876,28.0952,28.0266,28.0647,363300.0
2014-06-25 13:00:00,36.81,36.92,36.81,36.9,455500.0,28.0571,28.141,28.0571,28.1257,455500.0
2014-06-25 13:30:00,36.9,36.95,36.89,36.95,324700.0,28.1257,28.1638,28.1181,28.1638,324700.0
2014-06-25 14:00:00,36.95,36.96,36.92,36.95,425200.0,28.1638,28.1715,28.141,28.1638,425200.0
2014-06-25 14:30:00,36.96,37.11,36.94,37.05,1060200.0,28.1715,28.2858,28.1562,28.2401,1060200.0
2014-06-25 15:00:00,37.06,37.16,37.05,37.16,935000.0,28.2477,28.3239,28.2401,28.3239,935000.0
2014-06-25 15:30:00,37.15,37.18,37.07,37.09,2261000.0,28.3163,28.3391,28.2553,28.2705,2261000.0
2014-06-26 09:30:00,36.89,36.95,36.48,36.59,1655400.0,28.1181,28.1638,27.8056,27.8894,1655400.0
2014-06-26 10:00:00,36.59,36.6,36.41,36.44,1629800.0,27.8894,27.8971,27.7522,27.7751,1629800.0
2014-06-26 10:30:00,36.44,36.51,36.41,36.44,1089400.0,27.7751,27.8285,27.7522,27.7751,1089400.0
2014-06-26 11:00:00,36.44,36.53,36.44,36.52,497800.0,27.7751,27.8437,27.7751,27.8361,497800.0
2014-06-26 11:30:00,36.52,36.55,36.44,36.54,384200.0,27.8361,27.8589,27.7751,27.8513,384200.0
2014-06-26 12:00:00,36.53,36.66,36.51,36.64,419800.0,27.8437,27.9428,27.8285,27.9275,419800.0
2014-06-26 12:30:00,36.64,36.81,36.64,36.72,578600.0,27.9275,28.0571,27.9275,27.9885,578600.0
2014-06-26 13:00:00,36.72,36.82,36.68,36.82,448100.0,27.9885,28.0647,27.958,28.0647,448100.0
2014-06-26 13:30:00,36.82,36.9,36.82,36.87,620100.0,28.0647,28.1257,28.0647,28.1029,620100.0
2014-06-26 14:00:00,36.87,36.89,36.8,36.87,330500.0,28.1029,28.1181,28.0495,28.1029,330500.0
2014-06-26 14:30:00,36.88,36.9,36.78,36.78,371400.0,28.1105,28.1257,28.0343,28.0343,371400.0
2014-06-26 15:00:00,36.78,36.92,36.78,36.88,535500.0,28.0343,28.141,28.0343,28.1105,535500.0
2014-06-26 15:30:00,36.88,36.97,36.85,36.9,1665500.0,28.1105,28.1791,28.0876,28.1257,1665500.0
2014-06-27 09:30:00,36.73,36.86,36.67,36.7,1292400.0,27.9961,28.0952,27.9504,27.9733,1292400.0
2014-06-27 10:00:00,36.7,36.81,36.7,36.77,564600.0,27.9733,28.0571,27.9733,28.0266,564600.0
2014-06-27 10:30:00,36.77,36.86,36.76,36.84,542400.0,28.0266,28.0952,28.019,28.08,542400.0
2014-06-27 11:00:00,36.84,36.97,36.84,36.97,396000.0,28.08,28.1791,28.08,28.1791,396000.0
2014-06-27 11:30:00,36.97,37.0,36.9,36.98,521400.0,28.1791,28.2019,28.1257,28.1867,521400.0
2014-06-27 12:00:00,36.98,37.03,36.96,37.0,399500.0,28.1867,28.2248,28.1715,28.2019,399500.0
2014-06-27 12:30:00,37.0,37.03,36.92,37.0,266800.0,28.2019,28.2248,28.141,28.2019,266800.0
2014-06-27 13:00:00,37.0,37.0,36.82,36.85,498200.0,28.2019,28.2019,28.0647,28.0876,498200.0
2014-06-27 13:30:00,36.84,36.92,36.76,36.83,493600.0,28.08,28.141,28.019,28.0724,493600.0
2014-06-27 14:00:00,36.82,36.88,36.74,36.75,606000.0,28.0647,28.1105,28.0038,28.0114,606000.0
2014-06-27 14:30:00,36.75,36.87,36.75,36.77,633900.0,28.0114,28.1029,28.0114,28.0266,633900.0
2014-06-27 15:00:00,36.77,37.0,36.75,36.96,692900.0,28.0266,28.2019,28.0114,28.1715,692900.0
2014-06-27 15:30:00,36.96,36.99,36.64,36.68,4304400.0,28.1715,28.1943,27.9275,27.958,4304400.0
2014-06-30 09:30:00,36.59,36.82,36.59,36.66,1152500.0,27.8894,28.0647,27.8894,27.9428,1152500.0
2014-06-30 10:00:00,36.66,36.77,36.47,36.49,1279300.0,27.9428,28.0266,27.798,27.8132,1279300.0
2014-06-30 10:30:00,36.49,36.64,36.47,36.56,865500.0,27.8132,27.9275,27.798,27.8666,865500.0
2014-06-30 11:00:00,36.56,36.75,36.55,36.68,800400.0,27.8666,28.0114,27.8589,27.958,800400.0
2014-06-30 11:30:00,36.68,36.8,36.66,36.77,493500.0,27.958,28.0495,27.9428,28.0266,493500.0
2014-06-30 12:00:00,36.77,36.88,36.76,36.85,435600.0,28.0266,28.1105,28.019,28.0876,435600.0
2014-06-30 12:30:00,36.85,36.9,36.85,36.89,438000.0,28.0876,28.1257,28.0876,28.1181,438000.0
2014-06-30 13:00:00,36.89,36.9,36.85,36.89,359500.0,28.1181,28.1257,28.0876,28.1181,359500.0
2014-06-30 13:30:00,36.89,36.89,36.74,36.76,535600.0,28.1181,28.1181,28.0038,28.019,535600.0
2014-06-30 14:00:00,36.76,36.86,36.76,36.84,272400.0,28.019,28.0952,28.019,28.08,272400.0
2014-06-30 14:30:00,36.24,36.85,36.03,36.1,3435000.0,27.6227,28.0876,27.4626,27.516,3435000.0
2014-06-30 15:00:00,36.1,36.5,35.98,36.32,4447500.0,27.516,27.8208,27.4245,27.6836,4447500.0
2014-06-30 15:30:00,36.31,36.37,36.15,36.29,4178000.0,27.676,27.7217,27.5541,27.6608,4178000.0
2014-07-01 09:30:00,36.25,37.02,36.25,36.77,3712700.0,27.6303,28.2172,27.6303,28.0266,3712700.0
2014-07-01 10:00:00,36.77,37.05,36.7,37.0,1562000.0,28.0266,28.2401,27.9733,28.2019,1562000.0
2014-07-01 10:30:00,37.0,37.17,36.98,37.12,1904800.0,28.2019,28.3315,28.1867,28.2934,1904800.0
2014-07-01 11:00:00,37.13,37.39,37.08,37.29,2196300.0,28.301,28.4992,28.2629,28.423,2196300.0
2014-07-01 11:30:00,37.28,37.38,37.25,37.36,1036400.0,28.4154,28.4916,28.3925,28.4763,1036400.0
2014-07-01 12:00:00,37.36,37.38,37.21,37.25,859600.0,28.4763,28.4916,28.362,28.3925,859600.0
2014-07-01 12:30:00,37.24,37.39,37.23,37.35,725700.0,28.3849,28.4992,28.3773,28.4687,725700.0
2014-07-01 13:00:00,37.35,37.41,37.34,37.36,748600.0,28.4687,28.5145,28.4611,28.4763,748600.0
2014-07-01 13:30:00,37.36,37.39,37.29,37.38,868900.0,28.4763,28.4992,28.423,28.4916,868900.0
2014-07-01 14:00:00,37.38,37.38,37.26,37.3,860500.0,28.4916,28.4916,28.4001,28.4306,860500.0
2014-07-01 14:30:00,37.3,37.38,37.29,37.37,1152700.0,28.4306,28.4916,28.423,28.484,1152700.0
2014-07-01 15:00:00,37.37,37.48,37.33,37.42,1410200.0,28.484,28.5678,28.4535,28.5221,1410200.0
2014-07-01 15:30:00,37.42,37.64,37.41,37.6,4407600.0,28.5221,28.6898,28.5145,28.6593,4407600.0
2014-07-02 09:30:00,37.5,37.83,37.37,37.78,2456900.0,28.5831,28.8346,28.484,28.7965,2456900.0
2014-07-02 10:00:00,37.78,37.97,37.75,37.94,2488400.0,28.7965,28.9413,28.7736,28.9184,2488400.0
2014-07-02 10:30:00,37.94,38.13,37.93,38.07,2506100.0,28.9184,29.0632,28.9108,29.0175,2506100.0
2014-07-02 11:00:00,38.08,38.15,37.9,37.96,1132200.0,29.0251,29.0785,28.8879,28.9337,1132200.0
2014-07-02 11:30:00,37.96,37.97,37.81,37.89,936800.0,28.9337,28.9413,28.8193,28.8803,936800.0
2014-07-02 12:00:00,37.89,37.98,37.84,37.88,587900.0,28.8803,28.9489,28.8422,28.8727,587900.0
2014-07-02 12:30:00,37.87,37.89,37.79,37.87,563800.0,28.8651,28.8803,28.8041,28.8651,563800.0
2014-07-02 13:00:00,37.88,37.9,37.79,37.83,1268600.0,28.8727,28.8879,28.8041,28.8346,1268600.0
2014-07-02 13:30:00,37.83,37.84,37.7,37.75,694400.0,28.8346,28.8422,28.7355,28.7736,694400.0
2014-07-02 14:00:00,37.74,37.76,37.66,37.68,497000.0,28.766,28.7812,28.705,28.7203,497000.0
2014-07-02 14:30:00,37.69,37.72,37.62,37.64,596900.0,28.7279,28.7507,28.6745,28.6898,596900.0
2014-07-02 15:00:00,37.63,37.75,37.63,37.74,646000.0,28.6821,28.7736,28.6821,28.766,646000.0
2014-07-02 15:30:00,37.73,37.76,37.65,37.73,1564800.0,28.7584,28.7812,28.6974,28.7584,1564800.0
2014-07-03 09:30:00,37.96,38.11,37.72,38.02,1668900.0,28.9337,29.048,28.7507,28.9794,1668900.0
2014-07-03 10:00:00,38.02,38.04,37.91,37.91,900000.0,28.9794,28.9946,28.8956,28.8956,900000.0
2014-07-03 10:30:00,37.91,37.99,37.86,37.94,641900.0,28.8956,28.9565,28.8574,28.9184,641900.0
2014-07-03 11:00:00,37.94,37.98,37.85,37.87,452200.0,28.9184,28.9489,28.8498,28.8651,452200.0
2014-07-03 11:30:00,37.88,37.95,37.87,37.95,393500.0,28.8727,28.926,28.8651,28.926,393500.0
2014-07-03 12:00:00,37.95,38.0,37.87,37.89,492200.0,28.926,28.9642,28.8651,28.8803,492200.0
2014-07-03 12:30:00,37.88,37.89,37.72,37.74,1119600.0,28.8727,28.8803,28.7507,28.766,1119600.0
2014-07-07 09:30:00,37.91,37.91,37.5,37.52,1254800.0,28.8956,28.8956,28.5831,28.5983,1254800.0
2014-07-07 10:00:00,37.53,37.67,37.46,37.66,719300.0,28.6059,28.7126,28.5526,28.705,719300.0
2014-07-07 10:30:00,37.66,37.67,37.54,37.57,523200.0,28.705,28.7126,28.6135,28.6364,523200.0
2014-07-07 11:00:00,37.57,37.57,37.42,37.46,468800.0,28.6364,28.6364,28.5221,28.5526,468800.0
2014-07-07 11:30:00,37.45,37.47,37.35,37.41,417300.0,28.5449,28.5602,28.4687,28.5145,417300.0
2014-07-07 12:00:00,37.4,37.45,37.35,37.41,489400.0,28.5068,28.5449,28.4687,28.5145,489400.0
2014-07-07 12:30:00,37.4,37.42,37.33,37.38,233200.0,28.5068,28.5221,28.4535,28.4916,233200.0
2014-07-07 13:00:00,37.38,37.41,37.32,37.38,306700.0,28.4916,28.5145,28.4459,28.4916,306700.0
2014-07-07 13:30:00,37.38,37.43,37.34,37.37,447100.0,28.4916,28.5297,28.4611,28.484,447100.0
2014-07-07 14:00:00,37.38,37.4,37.28,37.32,495700.0,28.4916,28.5068,28.4154,28.4459,495700.0
2014-07-07 14:30:00,37.31,37.32,37.17,37.23,1235900.0,28.4382,28.4459,28.3315,28.3773,1235900.0
2014-07-07 15:00:00,37.23,37.33,37.19,37.33,608000.0,28.3773,28.4535,28.3468,28.4535,608000.0
2014-07-07 15:30:00,37.33,37.45,37.32,37.44,1836800.0,28.4535,28.5449,28.4459,28.5373,1836800.0
2014-07-08 09:30:00,37.41,37.42,37.2,37.34,1217400.0,28.5145,28.5221,28.3544,28.4611,1217400.0
2014-07-08 10:00:00,37.34,37.37,37.22,37.26,874600.0,28.4611,28.484,28.3696,28.4001,874600.0
2014-07-08 10:30:00,37.26,37.37,37.21,37.27,755600.0,28.4001,28.484,28.362,28.4077,755600.0
2014-07-08 11:00:00,37.27,37.35,37.24,37.28,537800.0,28.4077,28.4687,28.3849,28.4154,537800.0
2014-07-08 11:30:00,37.27,37.51,37.27,37.51,894300.0,28.4077,28.5907,28.4077,28.5907,894300.0
2014-07-08 12:00:00,37.51,37.51,37.27,37.3,686600.0,28.5907,28.5907,28.4077,28.4306,686600.0
2014-07-08 12:30:00,37.3,37.31,37.25,37.3,748200.0,28.4306,28.4382,28.3925,28.4306,748200.0
2014-07-08 13:00:00,37.3,37.51,37.29,37.51,467900.0,28.4306,28.5907,28.423,28.5907,467900.0
2014-07-08 13:30:00,37.5,37.52,37.48,37.51,540800.0,28.5831,28.5983,28.5678,28.5907,540800.0
2014-07-08 14:00:00,37.51,37.54,37.49,37.52,576600.0,28.5907,28.6135,28.5754,28.5983,576600.0
2014-07-08 14:30:00,37.52,37.77,37.5,37.69,1415400.0,28.5983,28.7888,28.5831,28.7279,1415400.0
2014-07-08 15:00:00,37.69,37.72,37.64,37.66,786100.0,28.7279,28.7507,28.6898,28.705,786100.0
2014-07-08 15:30:00,37.66,37.68,37.56,37.58,1284900.0,28.705,28.7203,28.6288,28.644,1284900.0
2014-07-09 09:30:00,37.66,38.13,37.63,37.92,1313200.0,28.705,29.0632,28.6821,28.9032,1313200.0
2014-07-09 10:00:00,37.94,37.99,37.86,37.98,817400.0,28.9184,28.9565,28.8574,28.9489,817400.0
2014-07-09 10:30:00,37.99,38.03,37.93,37.94,1314000.0,28.9565,28.987,28.9108,28.9184,1314000.0
2014-07-09 11:00:00,37.94,38.02,37.93,37.98,657800.0,28.9184,28.9794,28.9108,28.9489,657800.0
2014-07-09 11:30:00,37.99,37.99,37.84,37.89,528800.0,28.9565,28.9565,28.8422,28.8803,528800.0
2014-07-09 12:00:00,37.89,37.93,37.88,37.9,375500.0,28.8803,28.9108,28.8727,28.8879,375500.0
2014-07-09 12:30:00,37.91,37.92,37.82,37.86,331600.0,28.8956,28.9032,28.827,28.8574,331600.0
2014-07-09 13:00:00,37.85,37.9,37.8,37.81,294500.0,28.8498,28.8879,28.8117,28.8193,294500.0
2014-07-09 13:30:00,37.82,37.9,37.82,37.89,248000.0,28.827,28.8879,28.827,28.8803,248000.0
2014-07-09 14:00:00,37.88,38.0,37.83,38.0,633200.0,28.8727,28.9642,28.8346,28.9642,633200.0
2014-07-09 14:30:00,38.0,38.01,37.94,37.97,550300.0,28.9642,28.9718,28.9184,28.9413,550300.0
2014-07-09 15:00:00,37.97,38.0,37.91,37.95,736700.0,28.9413,28.9642,28.8956,28.926,736700.0
2014-07-09 15:30:00,37.95,38.01,37.91,37.97,1475300.0,28.926,28.9718,28.8956,28.9413,1475300.0
2014-07-10 09:30:00,37.48,37.66,37.35,37.62,1116100.0,28.5678,28.705,28.4687,28.6745,1116100.0
2014-07-10 10:00:00,37.61,37.69,37.57,37.69,523900.0,28.6669,28.7279,28.6364,28.7279,523900.0
2014-07-10 10:30:00,37.69,37.84,37.67,37.79,620200.0,28.7279,28.8422,28.7126,28.8041,620200.0
2014-07-10 11:00:00,37.8,37.87,37.66,37.71,612700.0,28.8117,28.8651,28.705,28.7431,612700.0
2014-07-10 11:30:00,37.71,37.72,37.58,37.66,636000.0,28.7431,28.7507,28.644,28.705,636000.0
2014-07-10 12:00:00,37.66,37.69,37.61,37.68,445900.0,28.705,28.7279,28.6669,28.7203,445900.0
2014-07-10 12:30:00,37.68,37.79,37.67,37.76,570200.0,28.7203,28.8041,28.7126,28.7812,570200.0
2014-07-10 13:00:00,37.76,37.85,37.71,37.85,436700.0,28.7812,28.8498,28.7431,28.8498,436700.0
2014-07-10 13:30:00,37.85,37.89,37.82,37.84,266300.0,28.8498,28.8803,28.827,28.8422,266300.0
2014-07-10 14:00:00,37.85,37.9,37.81,37.85,489900.0,28.8498,28.8879,28.8193,28.8498,489900.0
2014-07-10 14:30:00,37.85,37.85,37.73,37.76,442200.0,28.8498,28.8498,28.7584,28.7812,442200.0
2014-07-10 15:00:00,37.76,37.78,37.69,37.77,562000.0,28.7812,28.7965,28.7279,28.7888,562000.0
2014-07-10 15:30:00,37.77,37.81,37.73,37.76,1265600.0,28.7888,28.8193,28.7584,28.7812,1265600.0
2014-07-11 09:30:00,37.72,37.82,37.62,37.64,667400.0,28.7507,28.827,28.6745,28.6898,667400.0
2014-07-11 10:00:00,37.64,37.91,37.59,37.82,534900.0,28.6898,28.8956,28.6517,28.827,534900.0
2014-07-11 10:30:00,37.83,37.95,37.79,37.94,408400.0,28.8346,28.926,28.8041,28.9184,408400.0
2014-07-11 11:00:00,37.95,37.96,37.84,37.88,546400.0,28.926,28.9337,28.8422,28.8727,546400.0
2014-07-11 11:30:00,37.87,38.01,37.87,37.96,419900.0,28.8651,28.9718,28.8651,28.9337,419900.0
2014-07-11 12:00:00,37.96,37.98,37.84,37.86,332300.0,28.9337,28.9489,28.8422,28.8574,332300.0
2014-07-11 12:30:00,37.85,37.86,37.8,37.85,265300.0,28.8498,28.8574,28.8117,28.8498,265300.0
2014-07-11 13:00:00,37.86,37.96,37.85,37.93,314900.0,28.8574,28.9337,28.8498,28.9108,314900.0
2014-07-11 13:30:00,37.93,37.94,37.88,37.89,177600.0,28.9108,28.9184,28.8727,28.8803,177600.0
2014-07-11 14:00:00,37.89,37.97,37.88,37.95,269300.0,28.8803,28.9413,28.8727,28.926,269300.0
2014-07-11 14:30:00,37.95,37.96,37.88,37.9,350700.0,28.926,28.9337,28.8727,28.8879,350700.0
2014-07-11 15:00:00,37.9,37.94,37.88,37.92,291500.0,28.8879,28.9184,28.8727,28.9032,291500.0
2014-07-11 15:30:00,37.91,37.98,37.89,37.94,1004400.0,28.8956,28.9489,28.8803,28.9184,1004400.0
2014-07-14 09:30:00,38.1,38.13,37.8,37.84,1013400.0,29.0404,29.0632,28.8117,28.8422,1013400.0
2014-07-14 10:00:00,37.84,37.89,37.79,37.82,596400.0,28.8422,28.8803,28.8041,28.827,596400.0
2014-07-14 10:30:00,37.83,37.95,37.81,37.95,384800.0,28.8346,28.926,28.8193,28.926,384800.0
2014-07-14 11:00:00,37.93,37.96,37.9,37.93,358800.0,28.9108,28.9337,28.8879,28.9108,358800.0
2014-07-14 11:30:00,37.93,37.95,37.86,37.88,182700.0,28.9108,28.926,28.8574,28.8727,182700.0
2014-07-14 12:00:00,37.88,37.9,37.81,37.82,237600.0,28.8727,28.8879,28.8193,28.827,237600.0
2014-07-14 12:30:00,37.83,37.85,37.68,37.69,463900.0,28.8346,28.8498,28.7203,28.7279,463900.0
2014-07-14 13:00:00,37.69,37.71,37.62,37.65,357900.0,28.7279,28.7431,28.6745,28.6974,357900.0
2014-07-14 13:30:00,37.65,37.73,37.65,37.73,364800.0,28.6974,28.7584,28.6974,28.7584,364800.0
2014-07-14 14:00:00,37.73,37.75,37.68,37.68,269300.0,28.7584,28.7736,28.7203,28.7203,269300.0
2014-07-14 14:30:00,37.68,37.69,37.58,37.59,417500.0,28.7203,28.7279,28.644,28.6517,417500.0
2014-07-14 15:00:00,37.59,37.63,37.56,37.63,426300.0,28.6517,28.6821,28.6288,28.6821,426300.0
2014-07-14 15:30:00,37.63,37.7,37.6,37.7,1520500.0,28.6821,28.7355,28.6593,28.7355,1520500.0
2014-07-15 09:30:00,37.61,37.95,37.61,37.82,787200.0,28.6669,28.926,28.6669,28.827,787200.0
2014-07-15 10:00:00,37.82,37.88,37.66,37.68,564300.0,28.827,28.8727,28.705,28.7203,564300.0
2014-07-15 10:30:00,37.69,37.71,37.45,37.51,655000.0,28.7279,28.7431,28.5449,28.5907,655000.0
2014-07-15 11:00:00,37.51,37.56,37.51,37.52,388900.0,28.5907,28.6288,28.5907,28.5983,388900.0
2014-07-15 11:30:00,37.51,37.56,37.44,37.51,513100.0,28.5907,28.6288,28.5373,28.5907,513100.0
2014-07-15 12:00:00,37.51,37.56,37.44,37.49,637000.0,28.5907,28.6288,28.5373,28.5754,637000.0
2014-07-15 12:30:00,37.5,37.52,37.45,37.49,434700.0,28.5831,28.5983,28.5449,28.5754,434700.0
2014-07-15 13:00:00,37.49,37.54,37.48,37.52,483700.0,28.5754,28.6135,28.5678,28.5983,483700.0
2014-07-15 13:30:00,37.52,37.55,37.5,37.51,372000.0,28.5983,28.6212,28.5831,28.5907,372000.0
2014-07-15 14:00:00,37.51,37.66,37.47,37.65,488900.0,28.5907,28.705,28.5602,28.6974,488900.0
2014-07-15 14:30:00,37.65,37.71,37.6,37.68,364600.0,28.6974,28.7431,28.6593,28.7203,364600.0
2014-07-15 15:00:00,37.68,37.7,37.6,37.6,541900.0,28.7203,28.7355,28.6593,28.6593,541900.0
2014-07-15 15:30:00,37.61,37.64,37.58,37.6,1102200.0,28.6669,28.6898,28.644,28.6593,1102200.0
2014-07-16 09:30:00,37.77,37.91,37.63,37.74,1234200.0,28.7888,28.8956,28.6821,28.766,1234200.0
2014-07-16 10:00:00,37.74,37.8,37.68,37.72,794000.0,28.766,28.8117,28.7203,28.7507,794000.0
2014-07-16 10:30:00,37.73,37.75,37.58,37.6,943700.0,28.7584,28.7736,28.644,28.6593,943700.0
2014-07-16 11:00:00,37.6,37.66,37.51,37.54,933900.0,28.6593,28.705,28.5907,28.6135,933900.0
2014-07-16 11:30:00,37.54,37.63,37.47,37.62,480000.0,28.6135,28.6821,28.5602,28.6745,480000.0
2014-07-16 12:00:00,37.62,37.71,37.59,37.67,418100.0,28.6745,28.7431,28.6517,28.7126,418100.0
2014-07-16 12:30:00,37.66,37.7,37.63,37.67,261800.0,28.705,28.7355,28.6821,28.7126,261800.0
2014-07-16 13:00:00,37.67,37.72,37.63,37.67,540100.0,28.7126,28.7507,28.6821,28.7126,540100.0
2014-07-16 13:30:00,37.68,37.69,37.6,37.61,313900.0,28.7203,28.7279,28.6593,28.6669,313900.0
2014-07-16 14:00:00,37.6,37.61,37.52,37.56,738700.0,28.6593,28.6669,28.5983,28.6288,738700.0
2014-07-16 14:30:00,37.57,37.61,37.53,37.54,448100.0,28.6364,28.6669,28.6059,28.6135,448100.0
2014-07-16 15:00:00,37.54,37.59,37.53,37.57,515800.0,28.6135,28.6517,28.6059,28.6364,515800.0
2014-07-16 15:30:00,37.58,37.58,37.46,37.48,1552000.0,28.644,28.644,28.5526,28.5678,1552000.0
2014-07-17 09:30:00,37.31,37.52,37.3,37.48,930100.0,28.4382,28.5983,28.4306,28.5678,930100.0
2014-07-17 10:00:00,37.48,37.66,37.46,37.66,1008000.0,28.5678,28.705,28.5526,28.705,1008000.0
2014-07-17 10:30:00,37.67,37.67,37.46,37.48,1312900.0,28.7126,28.7126,28.5526,28.5678,1312900.0
2014-07-17 11:00:00,37.48,37.5,37.26,37.26,747400.0,28.5678,28.5831,28.4001,28.4001,747400.0
2014-07-17 11:30:00,37.27,37.32,37.21,37.23,1059000.0,28.4077,28.4459,28.362,28.3773,1059000.0
2014-07-17 12:00:00,37.24,37.27,37.17,37.23,489300.0,28.3849,28.4077,28.3315,28.3773,489300.0
2014-07-17 12:30:00,37.23,37.3,37.21,37.27,262800.0,28.3773,28.4306,28.362,28.4077,262800.0
2014-07-17 13:00:00,37.27,37.49,37.27,37.4,462500.0,28.4077,28.5754,28.4077,28.5068,462500.0
2014-07-17 13:30:00,37.41,37.45,37.3,37.34,374100.0,28.5145,28.5449,28.4306,28.4611,374100.0
2014-07-17 14:00:00,37.34,37.4,37.32,37.33,405000.0,28.4611,28.5068,28.4459,28.4535,405000.0
2014-07-17 14:30:00,37.34,37.4,37.29,37.38,495400.0,28.4611,28.5068,28.423,28.4916,495400.0
2014-07-17 15:00:00,37.38,37.4,37.18,37.19,640800.0,28.4916,28.5068,28.3391,28.3468,640800.0
2014-07-17 15:30:00,37.18,37.22,37.01,37.09,1790600.0,28.3391,28.3696,28.2096,28.2705,1790600.0
2014-07-18 09:30:00,37.34,37.35,37.06,37.32,1211700.0,28.4611,28.4687,28.2477,28.4459,1211700.0
2014-07-18 10:00:00,37.31,37.36,37.22,37.29,879300.0,28.4382,28.4763,28.3696,28.423,879300.0
2014-07-18 10:30:00,37.29,37.31,37.2,37.27,841600.0,28.423,28.4382,28.3544,28.4077,841600.0
2014-07-18 11:00:00,37.26,37.27,37.12,37.13,429000.0,28.4001,28.4077,28.2934,28.301,429000.0
2014-07-18 11:30:00,37.14,37.25,37.11,37.16,493100.0,28.3087,28.3925,28.2858,28.3239,493100.0
2014-07-18 12:00:00,37.17,37.34,37.16,37.32,413300.0,28.3315,28.4611,28.3239,28.4459,413300.0
2014-07-18 12:30:00,37.32,37.33,37.27,37.28,325200.0,28.4459,28.4535,28.4077,28.4154,325200.0
2014-07-18 13:00:00,37.27,37.27,37.14,37.15,439100.0,28.4077,28.4077,28.3087,28.3163,439100.0
2014-07-18 13:30:00,37.14,37.17,37.13,37.16,302500.0,28.3087,28.3315,28.301,28.3239,302500.0
2014-07-18 14:00:00,37.17,37.25,37.1,37.23,521700.0,28.3315,28.3925,28.2782,28.3773,521700.0
2014-07-18 14:30:00,37.23,37.33,37.2,37.31,698700.0,28.3773,28.4535,28.3544,28.4382,698700.0
2014-07-18 15:00:00,37.32,37.4,37.27,37.38,525800.0,28.4459,28.5068,28.4077,28.4916,525800.0
2014-07-18 15:30:00,37.38,37.42,37.36,37.41,1008300.0,28.4916,28.5221,28.4763,28.5145,1008300.0
2014-07-21 09:30:00,37.38,37.47,37.26,37.29,644700.0,28.4916,28.5602,28.4001,28.423,644700.0
2014-07-21 10:00:00,37.29,37.36,37.19,37.3,544800.0,28.423,28.4763,28.3468,28.4306,544800.0
2014-07-21 10:30:00,37.29,37.3,37.05,37.15,456400.0,28.423,28.4306,28.2401,28.3163,456400.0
2014-07-21 11:00:00,37.15,37.33,37.14,37.3,436800.0,28.3163,28.4535,28.3087,28.4306,436800.0
2014-07-21 11:30:00,37.3,37.34,37.25,37.33,312800.0,28.4306,28.4611,28.3925,28.4535,312800.0
2014-07-21 12:00:00,37.32,37.32,37.27,37.31,144000.0,28.4459,28.4459,28.4077,28.4382,144000.0
2014-07-21 12:30:00,37.3,37.33,37.28,37.33,262100.0,28.4306,28.4535,28.4154,28.4535,262100.0
2014-07-21 13:00:00,37.33,37.39,37.32,37.38,210100.0,28.4535,28.4992,28.4459,28.4916,210100.0
2014-07-21 13:30:00,37.39,37.47,37.38,37.45,241900.0,28.4992,28.5602,28.4916,28.5449,241900.0
2014-07-21 14:00:00,37.45,37.52,37.44,37.49,278800.0,28.5449,28.5983,28.5373,28.5754,278800.0
2014-07-21 14:30:00,37.48,37.53,37.43,37.51,353700.0,28.5678,28.6059,28.5297,28.5907,353700.0
2014-07-21 15:00:00,37.51,37.52,37.41,37.45,654400.0,28.5907,28.5983,28.5145,28.5449,654400.0
2014-07-21 15:30:00,37.44,37.45,37.39,37.43,866500.0,28.5373,28.5449,28.4992,28.5297,866500.0
2014-07-22 09:30:00,37.56,37.9,37.53,37.84,890000.0,28.6288,28.8879,28.6059,28.8422,890000.0
2014-07-22 10:00:00,37.85,37.9,37.63,37.66,872900.0,28.8498,28.8879,28.6821,28.705,872900.0
2014-07-22 10:30:00,37.67,37.75,37.59,37.66,1052700.0,28.7126,28.7736,28.6517,28.705,1052700.0
2014-07-22 11:00:00,37.67,37.73,37.61,37.62,573900.0,28.7126,28.7584,28.6669,28.6745,573900.0
2014-07-22 11:30:00,37.62,37.7,37.54,37.68,486500.0,28.6745,28.7355,28.6135,28.7203,486500.0
2014-07-22 12:00:00,37.69,37.7,37.66,37.69,274900.0,28.7279,28.7355,28.705,28.7279,274900.0
2014-07-22 12:30:00,37.69,37.75,37.68,37.68,246400.0,28.7279,28.7736,28.7203,28.7203,246400.0
2014-07-22 13:00:00,37.68,37.75,37.65,37.72,311400.0,28.7203,28.7736,28.6974,28.7507,311400.0
2014-07-22 13:30:00,37.72,37.75,37.69,37.75,218100.0,28.7507,28.7736,28.7279,28.7736,218100.0
2014-07-22 14:00:00,37.75,37.84,37.74,37.82,372600.0,28.7736,28.8422,28.766,28.827,372600.0
2014-07-22 14:30:00,37.82,37.86,37.79,37.85,609900.0,28.827,28.8574,28.8041,28.8498,609900.0
2014-07-22 15:00:00,37.85,37.86,37.8,37.85,474400.0,28.8498,28.8574,28.8117,28.8498,474400.0
2014-07-22 15:30:00,37.85,37.87,37.71,37.76,1349400.0,28.8498,28.8651,28.7431,28.7812,1349400.0
2014-07-23 09:30:00,37.79,37.92,37.67,37.9,1295400.0,28.8041,28.9032,28.7126,28.8879,1295400.0
2014-07-23 10:00:00,37.9,37.91,37.78,37.85,953100.0,28.8879,28.8956,28.7965,28.8498,953100.0
2014-07-23 10:30:00,37.85,37.92,37.84,37.85,439100.0,28.8498,28.9032,28.8422,28.8498,439100.0
2014-07-23 11:00:00,37.86,37.9,37.81,37.84,483900.0,28.8574,28.8879,28.8193,28.8422,483900.0
2014-07-23 11:30:00,37.84,37.88,37.8,37.81,564900.0,28.8422,28.8727,28.8117,28.8193,564900.0
2014-07-23 12:00:00,37.81,37.84,37.67,37.73,532600.0,28.8193,28.8422,28.7126,28.7584,532600.0
2014-07-23 12:30:00,37.73,37.73,37.6,37.63,781500.0,28.7584,28.7584,28.6593,28.6821,781500.0
2014-07-23 13:00:00,37.63,37.73,37.6,37.7,672100.0,28.6821,28.7584,28.6593,28.7355,672100.0
2014-07-23 13:30:00,37.7,37.74,37.54,37.62,753300.0,28.7355,28.766,28.6135,28.6745,753300.0
2014-07-23 14:00:00,37.62,37.64,37.55,37.59,543500.0,28.6745,28.6898,28.6212,28.6517,543500.0
2014-07-23 14:30:00,37.59,37.76,37.59,37.66,873700.0,28.6517,28.7812,28.6517,28.705,873700.0
2014-07-23 15:00:00,37.66,37.69,37.59,37.64,719300.0,28.705,28.7279,28.6517,28.6898,719300.0
2014-07-23 15:30:00,37.64,37.68,37.45,37.46,3223200.0,28.6898,28.7203,28.5449,28.5526,3223200.0
2014-07-24 09:30:00,36.67,36.85,36.39,36.46,3570800.0,27.9504,28.0876,27.737,27.7903,3570800.0
2014-07-24 10:00:00,36.47,36.5,36.1,36.18,3674100.0,27.798,27.8208,27.516,27.5769,3674100.0
2014-07-24 10:30:00,36.17,36.24,35.8,36.04,3264700.0,27.5693,27.6227,27.2873,27.4702,3264700.0
2014-07-24 11:00:00,36.05,36.12,35.86,35.89,2294000.0,27.4778,27.5312,27.333,27.3559,2294000.0
2014-07-24 11:30:00,35.89,36.23,35.88,36.15,1948900.0,27.3559,27.615,27.3483,27.5541,1948900.0
2014-07-24 12:00:00,36.15,36.2,36.05,36.16,1044000.0,27.5541,27.5922,27.4778,27.5617,1044000.0
2014-07-24 12:30:00,36.16,36.19,36.1,36.11,834700.0,27.5617,27.5846,27.516,27.5236,834700.0
2014-07-24 13:00:00,36.12,36.13,35.99,36.05,1676500.0,27.5312,27.5388,27.4321,27.4778,1676500.0
2014-07-24 13:30:00,36.06,36.06,35.95,36.03,957500.0,27.4855,27.4855,27.4016,27.4626,957500.0
2014-07-24 14:00:00,36.03,36.05,35.96,35.97,655600.0,27.4626,27.4778,27.4092,27.4169,655600.0
2014-07-24 14:30:00,35.96,35.97,35.75,35.76,1552700.0,27.4092,27.4169,27.2492,27.2568,1552700.0
2014-07-24 15:00:00,35.76,35.76,35.32,35.55,4333400.0,27.2568,27.2568,26.9214,27.0967,4333400.0
2014-07-24 15:30:00,35.55,35.81,35.53,35.74,5122300.0,27.0967,27.2949,27.0815,27.2416,5122300.0
2014-07-25 09:30:00,35.1,35.29,34.55,35.0,8872700.0,26.7537,26.8986,26.3345,26.6775,8872700.0
2014-07-25 10:00:00,34.99,35.02,34.75,34.95,2467500.0,26.6699,26.6928,26.487,26.6394,2467500.0
2014-07-25 10:30:00,34.95,34.97,34.89,34.91,1485500.0,26.6394,26.6546,26.5937,26.6089,1485500.0
2014-07-25 11:00:00,34.91,34.94,34.77,34.92,1751300.0,26.6089,26.6318,26.5022,26.6165,1751300.0
2014-07-25 11:30:00,34.92,35.02,34.92,34.99,2261500.0,26.6165,26.6928,26.6165,26.6699,2261500.0
2014-07-25 12:00:00,34.98,35.06,34.96,35.01,621900.0,26.6623,26.7232,26.647,26.6851,621900.0
2014-07-25 12:30:00,35.02,35.06,34.96,34.98,625000.0,26.6928,26.7232,26.647,26.6623,625000.0
2014-07-25 13:00:00,34.97,35.04,34.95,35.0,694000.0,26.6546,26.708,26.6394,26.6775,694000.0
2014-07-25 13:30:00,35.0,35.03,34.96,35.02,783000.0,26.6775,26.7004,26.647,26.6928,783000.0
2014-07-25 14:00:00,35.02,35.06,34.97,35.06,989900.0,26.6928,26.7232,26.6546,26.7232,989900.0
2014-07-25 14:30:00,35.05,35.11,35.05,35.07,1373100.0,26.7156,26.7614,26.7156,26.7309,1373100.0
2014-07-25 15:00:00,35.07,35.07,34.97,35.02,1445000.0,26.7309,26.7309,26.6546,26.6928,1445000.0
2014-07-25 15:30:00,35.01,35.09,35.0,35.07,3370500.0,26.6851,26.7461,26.6775,26.7309,3370500.0
2014-07-28 09:30:00,35.03,35.09,34.98,35.04,1508300.0,26.7004,26.7461,26.6623,26.708,1508300.0
2014-07-28 10:00:00,35.04,35.04,34.92,34.95,1265900.0,26.708,26.708,26.6165,26.6394,1265900.0
2014-07-28 10:30:00,34.95,35.01,34.9,34.94,815200.0,26.6394,26.6851,26.6013,26.6318,815200.0
2014-07-28 11:00:00,34.94,35.05,34.91,35.0,772200.0,26.6318,26.7156,26.6089,26.6775,772200.0
2014-07-28 11:30:00,35.0,35.03,34.98,35.0,431100.0,26.6775,26.7004,26.6623,26.6775,431100.0
2014-07-28 12:00:00,35.0,35.0,34.9,34.94,870600.0,26.6775,26.6775,26.6013,26.6318,870600.0
2014-07-28 12:30:00,34.93,34.97,34.9,34.94,794600.0,26.6242,26.6546,26.6013,26.6318,794600.0
2014-07-28 13:00:00,34.95,34.96,34.91,34.95,575300.0,26.6394,26.647,26.6089,26.6394,575300.0
2014-07-28 13:30:00,34.96,34.98,34.91,34.91,623400.0,26.647,26.6623,26.6089,26.6089,623400.0
2014-07-28 14:00:00,34.91,34.92,34.88,34.88,797000.0,26.6089,26.6165,26.586,26.586,797000.0
2014-07-28 14:30:00,34.88,34.92,34.85,34.85,1051900.0,26.586,26.6165,26.5632,26.5632,1051900.0
2014-07-28 15:00:00,34.86,34.86,34.78,34.85,1480000.0,26.5708,26.5708,26.5098,26.5632,1480000.0
2014-07-28 15:30:00,34.86,34.93,34.83,34.91,2234600.0,26.5708,26.6242,26.5479,26.6089,2234600.0
2014-07-29 09:30:00,35.01,35.2,34.97,35.06,1611500.0,26.6851,26.83,26.6546,26.7232,1611500.0
2014-07-29 10:00:00,35.06,35.16,35.0,35.01,969000.0,26.7232,26.7995,26.6775,26.6851,969000.0
2014-07-29 10:30:00,35.01,35.01,34.81,34.83,1123000.0,26.6851,26.6851,26.5327,26.5479,1123000.0
2014-07-29 11:00:00,34.84,34.88,34.77,34.83,1192900.0,26.5556,26.586,26.5022,26.5479,1192900.0
2014-07-29 11:30:00,34.83,34.84,34.75,34.78,655400.0,26.5479,26.5556,26.487,26.5098,655400.0
2014-07-29 12:00:00,34.78,34.83,34.75,34.8,541600.0,26.5098,26.5479,26.487,26.5251,541600.0
2014-07-29 12:30:00,34.8,34.91,34.78,34.86,969600.0,26.5251,26.6089,26.5098,26.5708,969600.0
2014-07-29 13:00:00,34.87,34.88,34.8,34.8,795700.0,26.5784,26.586,26.5251,26.5251,795700.0
2014-07-29 13:30:00,34.8,34.83,34.71,34.72,678100.0,26.5251,26.5479,26.4565,26.4641,678100.0
2014-07-29 14:00:00,34.72,34.77,34.61,34.7,975900.0,26.4641,26.5022,26.3803,26.4489,975900.0
2014-07-29 14:30:00,34.7,34.77,34.56,34.59,1245200.0,26.4489,26.5022,26.3421,26.365,1245200.0
2014-07-29 15:00:00,34.59,34.62,34.47,34.5,1707200.0,26.365,26.3879,26.2735,26.2964,1707200.0
2014-07-29 15:30:00,34.49,34.57,34.43,34.45,2502000.0,26.2888,26.3498,26.2431,26.2583,2502000.0
2014-07-30 09:30:00,34.5,34.66,34.39,34.41,1454900.0,26.2964,26.4184,26.2126,26.2278,1454900.0
2014-07-30 10:00:00,34.41,34.44,34.18,34.19,2014700.0,26.2278,26.2507,26.0525,26.0601,2014700.0
2014-07-30 10:30:00,34.19,34.24,34.1,34.17,1543700.0,26.0601,26.0982,25.9915,26.0449,1543700.0
2014-07-30 11:00:00,34.17,34.23,34.07,34.17,1258900.0,26.0449,26.0906,25.9687,26.0449,1258900.0
2014-07-30 11:30:00,34.15,34.18,34.01,34.07,970900.0,26.0296,26.0525,25.9229,25.9687,970900.0
2014-07-30 12:00:00,34.07,34.17,34.05,34.11,943200.0,25.9687,26.0449,25.9534,25.9991,943200.0
2014-07-30 12:30:00,34.11,34.26,34.09,34.23,744000.0,25.9991,26.1135,25.9839,26.0906,744000.0
2014-07-30 13:00:00,34.23,34.23,34.13,34.23,636600.0,26.0906,26.0906,26.0144,26.0906,636600.0
2014-07-30 13:30:00,34.23,34.31,34.21,34.29,879500.0,26.0906,26.1516,26.0754,26.1363,879500.0
2014-07-30 14:00:00,34.29,34.5,34.23,34.37,941900.0,26.1363,26.2964,26.0906,26.1973,941900.0
2014-07-30 14:30:00,34.38,34.42,34.3,34.39,875200.0,26.2049,26.2354,26.144,26.2126,875200.0
2014-07-30 15:00:00,34.4,34.4,34.27,34.31,805400.0,26.2202,26.2202,26.1211,26.1516,805400.0
2014-07-30 15:30:00,34.32,34.38,34.3,34.32,2596200.0,26.1592,26.2049,26.144,26.1592,2596200.0
2014-07-31 09:30:00,34.15,34.22,33.87,34.05,1453100.0,26.0296,26.083,25.8162,25.9534,1453100.0
2014-07-31 10:00:00,34.05,34.24,34.05,34.08,1187600.0,25.9534,26.0982,25.9534,25.9763,1187600.0
2014-07-31 10:30:00,34.07,34.12,33.95,33.97,811300.0,25.9687,26.0068,25.8772,25.8924,811300.0
2014-07-31 11:00:00,33.96,34.03,33.93,33.98,714200.0,25.8848,25.9382,25.8619,25.9001,714200.0
2014-07-31 11:30:00,33.99,34.01,33.85,33.86,758800.0,25.9077,25.9229,25.801,25.8086,758800.0
2014-07-31 12:00:00,33.86,33.89,33.78,33.82,586900.0,25.8086,25.8315,25.7476,25.7781,586900.0
2014-07-31 12:30:00,33.83,33.95,33.81,33.89,609800.0,25.7857,25.8772,25.7705,25.8315,609800.0
2014-07-31 13:00:00,33.9,33.93,33.81,33.86,474300.0,25.8391,25.8619,25.7705,25.8086,474300.0
2014-07-31 13:30:00,33.86,33.99,33.85,33.93,523500.0,25.8086,25.9077,25.801,25.8619,523500.0
2014-07-31 14:00:00,33.93,34.0,33.9,33.99,521400.0,25.8619,25.9153,25.8391,25.9077,521400.0
2014-07-31 14:30:00,33.99,34.02,33.93,33.96,749500.0,25.9077,25.9305,25.8619,25.8848,749500.0
2014-07-31 15:00:00,33.95,34.0,33.79,33.82,757100.0,25.8772,25.9153,25.7552,25.7781,757100.0
2014-07-31 15:30:00,33.82,33.95,33.79,33.84,2621500.0,25.7781,25.8772,25.7552,25.7933,2621500.0
2014-08-01 09:30:00,33.79,34.0,33.69,33.94,1398800.0,25.7552,25.9153,25.679,25.8696,1398800.0
2014-08-01 10:00:00,33.94,33.96,33.46,33.77,2708800.0,25.8696,25.8848,25.5037,25.74,2708800.0
2014-08-01 10:30:00,33.77,33.78,33.64,33.69,658500.0,25.74,25.7476,25.6409,25.679,658500.0
2014-08-01 11:00:00,33.69,33.71,33.58,33.6,642800.0,25.679,25.6943,25.5952,25.6104,642800.0
2014-08-01 11:30:00,33.6,33.65,33.3,33.36,1168200.0,25.6104,25.6485,25.3817,25.4275,1168200.0
2014-08-01 12:00:00,33.37,33.56,33.35,33.47,849200.0,25.4351,25.5799,25.4199,25.5113,849200.0
2014-08-01 12:30:00,33.46,33.52,33.33,33.45,651000.0,25.5037,25.5494,25.4046,25.4961,651000.0
2014-08-01 13:00:00,33.46,33.6,33.43,33.6,818200.0,25.5037,25.6104,25.4808,25.6104,818200.0
2014-08-01 13:30:00,33.6,33.64,33.51,33.61,707700.0,25.6104,25.6409,25.5418,25.618,707700.0
2014-08-01 14:00:00,33.61,33.73,33.61,33.64,840500.0,25.618,25.7095,25.618,25.6409,840500.0
2014-08-01 14:30:00,33.64,33.66,33.5,33.5,628400.0,25.6409,25.6561,25.5342,25.5342,628400.0
2014-08-01 15:00:00,33.5,33.59,33.48,33.56,797200.0,25.5342,25.6028,25.5189,25.5799,797200.0
2014-08-01 15:30:00,33.55,33.58,33.41,33.44,1887000.0,25.5723,25.5952,25.4656,25.4885,1887000.0
2014-08-04 09:30:00,33.76,33.98,33.56,33.98,1746600.0,25.7324,25.9001,25.5799,25.9001,1746600.0
2014-08-04 10:00:00,33.98,34.02,33.82,33.9,1031000.0,25.9001,25.9305,25.7781,25.8391,1031000.0
2014-08-04 10:30:00,33.9,33.95,33.56,33.61,1265400.0,25.8391,25.8772,25.5799,25.618,1265400.0
2014-08-04 11:00:00,33.6,33.82,33.56,33.81,570000.0,25.6104,25.7781,25.5799,25.7705,570000.0
2014-08-04 11:30:00,33.81,33.81,33.65,33.77,565400.0,25.7705,25.7705,25.6485,25.74,565400.0
2014-08-04 12:00:00,33.76,33.8,33.71,33.78,265700.0,25.7324,25.7629,25.6943,25.7476,265700.0
2014-08-04 12:30:00,33.78,33.8,33.65,33.66,338300.0,25.7476,25.7629,25.6485,25.6561,338300.0
2014-08-04 13:00:00,33.66,33.68,33.51,33.55,446600.0,25.6561,25.6714,25.5418,25.5723,446600.0
2014-08-04 13:30:00,33.54,33.66,33.5,33.64,451600.0,25.5647,25.6561,25.5342,25.6409,451600.0
2014-08-04 14:00:00,33.65,33.65,33.55,33.57,376900.0,25.6485,25.6485,25.5723,25.5875,376900.0
2014-08-04 14:30:00,33.57,33.74,33.56,33.72,470100.0,25.5875,25.7171,25.5799,25.7019,470100.0
2014-08-04 15:00:00,33.72,33.73,33.64,33.67,670000.0,25.7019,25.7095,25.6409,25.6638,670000.0
2014-08-04 15:30:00,33.68,33.75,33.59,33.62,1478700.0,25.6714,25.7247,25.6028,25.6257,1478700.0
2014-08-05 09:30:00,33.57,33.6,33.36,33.55,984800.0,25.5875,25.6104,25.4275,25.5723,984800.0
2014-08-05 10:00:00,33.56,33.78,33.5,33.78,752000.0,25.5799,25.7476,25.5342,25.7476,752000.0
2014-08-05 10:30:00,33.77,33.8,33.61,33.63,451000.0,25.74,25.7629,25.618,25.6333,451000.0
2014-08-05 11:00:00,33.64,33.67,33.53,33.61,552500.0,25.6409,25.6638,25.5571,25.618,552500.0
2014-08-05 11:30:00,33.61,33.61,33.5,33.52,424200.0,25.618,25.618,25.5342,25.5494,424200.0
2014-08-05 12:00:00,33.52,33.55,33.45,33.5,306300.0,25.5494,25.5723,25.4961,25.5342,306300.0
2014-08-05 12:30:00,33.49,33.58,33.48,33.51,372300.0,25.5266,25.5952,25.5189,25.5418,372300.0
2014-08-05 13:00:00,33.52,33.57,33.49,33.55,220500.0,25.5494,25.5875,25.5266,25.5723,220500.0
2014-08-05 13:30:00,33.55,33.55,33.26,33.27,646100.0,25.5723,25.5723,25.3513,25.3589,646100.0
2014-08-05 14:00:00,33.26,33.38,33.17,33.38,903100.0,25.3513,25.4427,25.2827,25.4427,903100.0
2014-08-05 14:30:00,33.38,33.45,33.31,33.31,475600.0,25.4427,25.4961,25.3894,25.3894,475600.0
2014-08-05 15:00:00,33.32,33.33,33.15,33.18,1214700.0,25.397,25.4046,25.2674,25.2903,1214700.0
2014-08-05 15:30:00,33.19,33.37,33.19,33.36,1921300.0,25.2979,25.4351,25.2979,25.4275,1921300.0
2014-08-06 09:30:00,33.23,33.58,33.23,33.45,991800.0,25.3284,25.5952,25.3284,25.4961,991800.0
2014-08-06 10:00:00,33.45,33.62,33.38,33.49,871500.0,25.4961,25.6257,25.4427,25.5266,871500.0
2014-08-06 10:30:00,33.5,33.6,33.36,33.59,689000.0,25.5342,25.6104,25.4275,25.6028,689000.0
2014-08-06 11:00:00,33.58,33.59,33.4,33.41,471600.0,25.5952,25.6028,25.458,25.4656,471600.0
2014-08-06 11:30:00,33.41,33.61,33.39,33.61,679700.0,25.4656,25.618,25.4503,25.618,679700.0
2014-08-06 12:00:00,33.61,33.65,33.51,33.54,407800.0,25.618,25.6485,25.5418,25.5647,407800.0
2014-08-06 12:30:00,33.55,33.67,33.53,33.54,555300.0,25.5723,25.6638,25.5571,25.5647,555300.0
2014-08-06 13:00:00,33.53,33.58,33.51,33.55,226600.0,25.5571,25.5952,25.5418,25.5723,226600.0
2014-08-06 13:30:00,33.54,33.58,33.47,33.48,250300.0,25.5647,25.5952,25.5113,25.5189,250300.0
2014-08-06 14:00:00,33.47,33.51,33.45,33.47,352100.0,25.5113,25.5418,25.4961,25.5113,352100.0
2014-08-06 14:30:00,33.48,33.49,33.42,33.44,648100.0,25.5189,25.5266,25.4732,25.4885,648100.0
2014-08-06 15:00:00,33.44,33.48,33.39,33.43,399100.0,25.4885,25.5189,25.4503,25.4808,399100.0
2014-08-06 15:30:00,33.43,33.44,33.37,33.39,1006000.0,25.4808,25.4885,25.4351,25.4503,1006000.0
2014-08-07 09:30:00,33.56,33.63,33.36,33.48,606400.0,25.5799,25.6333,25.4275,25.5189,606400.0
2014-08-07 10:00:00,33.48,33.51,33.4,33.44,541500.0,25.5189,25.5418,25.458,25.4885,541500.0
2014-08-07 10:30:00,33.43,33.45,33.25,33.32,559000.0,25.4808,25.4961,25.3436,25.397,559000.0
2014-08-07 11:00:00,33.32,33.32,33.14,33.18,875100.0,25.397,25.397,25.2598,25.2903,875100.0
2014-08-07 11:30:00,33.18,33.23,33.1,33.21,754800.0,25.2903,25.3284,25.2293,25.3132,754800.0
2014-08-07 12:00:00,33.21,33.23,33.11,33.16,505600.0,25.3132,25.3284,25.2369,25.275,505600.0
2014-08-07 12:30:00,33.16,33.16,33.03,33.04,556400.0,25.275,25.275,25.176,25.1836,556400.0
2014-08-07 13:00:00,33.04,33.21,33.04,33.17,458800.0,25.1836,25.3132,25.1836,25.2827,458800.0
2014-08-07 13:30:00,33.18,33.22,33.12,33.14,418000.0,25.2903,25.3208,25.2446,25.2598,418000.0
2014-08-07 14:00:00,33.14,33.14,32.97,33.01,1051400.0,25.2598,25.2598,25.1302,25.1607,1051400.0
2014-08-07 14:30:00,33.0,33.06,32.97,32.98,801500.0,25.1531,25.1988,25.1302,25.1378,801500.0
2014-08-07 15:00:00,32.98,32.99,32.8,32.93,1880300.0,25.1378,25.1455,25.0006,25.0997,1880300.0
2014-08-07 15:30:00,32.93,33.14,32.93,33.11,3299800.0,25.0997,25.2598,25.0997,25.2369,3299800.0
2014-08-08 09:30:00,33.09,33.4,33.09,33.26,1523000.0,25.2217,25.458,25.2217,25.3513,1523000.0
2014-08-08 10:00:00,33.27,33.32,33.19,33.29,784500.0,25.3589,25.397,25.2979,25.3741,784500.0
2014-08-08 10:30:00,33.3,33.5,33.22,33.47,1065400.0,25.3817,25.5342,25.3208,25.5113,1065400.0
2014-08-08 11:00:00,33.48,33.54,33.35,33.36,895000.0,25.5189,25.5647,25.4199,25.4275,895000.0
2014-08-08 11:30:00,33.37,33.4,33.31,33.37,353000.0,25.4351,25.458,25.3894,25.4351,353000.0
2014-08-08 12:00:00,33.37,33.38,33.24,33.24,341100.0,25.4351,25.4427,25.336,25.336,341100.0
2014-08-08 12:30:00,33.25,33.3,33.23,33.29,276100.0,25.3436,25.3817,25.3284,25.3741,276100.0
2014-08-08 13:00:00,33.28,33.41,33.26,33.39,504100.0,25.3665,25.4656,25.3513,25.4503,504100.0
2014-08-08 13:30:00,33.39,33.43,33.33,33.42,476600.0,25.4503,25.4808,25.4046,25.4732,476600.0
2014-08-08 14:00:00,33.42,33.46,33.37,33.41,430500.0,25.4732,25.5037,25.4351,25.4656,430500.0
2014-08-08 14:30:00,33.41,33.42,33.34,33.36,409700.0,25.4656,25.4732,25.4122,25.4275,409700.0
2014-08-08 15:00:00,33.36,33.45,33.32,33.44,546900.0,25.4275,25.4961,25.397,25.4885,546900.0
2014-08-08 15:30:00,33.44,33.56,33.41,33.52,1303500.0,25.4885,25.5799,25.4656,25.5494,1303500.0
2014-08-11 09:30:00,33.64,33.76,33.51,33.63,856300.0,25.6409,25.7324,25.5418,25.6333,856300.0
2014-08-11 10:00:00,33.63,33.66,33.55,33.55,919000.0,25.6333,25.6561,25.5723,25.5723,919000.0
2014-08-11 10:30:00,33.55,33.55,33.45,33.47,735300.0,25.5723,25.5723,25.4961,25.5113,735300.0
2014-08-11 11:00:00,33.46,33.55,33.45,33.47,432500.0,25.5037,25.5723,25.4961,25.5113,432500.0
2014-08-11 11:30:00,33.47,33.52,33.41,33.51,420600.0,25.5113,25.5494,25.4656,25.5418,420600.0
2014-08-11 12:00:00,33.52,33.62,33.47,33.6,452600.0,25.5494,25.6257,25.5113,25.6104,452600.0
2014-08-11 12:30:00,33.6,33.75,33.59,33.67,556300.0,25.6104,25.7247,25.6028,25.6638,556300.0
2014-08-11 13:00:00,33.66,33.79,33.66,33.7,492900.0,25.6561,25.7552,25.6561,25.6866,492900.0
2014-08-11 13:30:00,33.71,33.79,33.63,33.64,513400.0,25.6943,25.7552,25.6333,25.6409,513400.0
2014-08-11 14:00:00,33.64,33.76,33.62,33.66,561500.0,25.6409,25.7324,25.6257,25.6561,561500.0
2014-08-11 14:30:00,33.66,33.8,33.65,33.73,671400.0,25.6561,25.7629,25.6485,25.7095,671400.0
2014-08-11 15:00:00,33.73,33.8,33.73,33.76,883700.0,25.7095,25.7629,25.7095,25.7324,883700.0
2014-08-11 15:30:00,33.76,33.85,33.73,33.79,2420300.0,25.7324,25.801,25.7095,25.7552,2420300.0
2014-08-12 09:30:00,33.75,34.14,33.7,33.98,1609400.0,25.7247,26.022,25.6866,25.9001,1609400.0
2014-08-12 10:00:00,33.98,34.04,33.87,34.01,1351400.0,25.9001,25.9458,25.8162,25.9229,1351400.0
2014-08-12 10:30:00,34.01,34.03,33.88,33.99,513400.0,25.9229,25.9382,25.8238,25.9077,513400.0
2014-08-12 11:00:00,33.98,33.99,33.88,33.97,461900.0,25.9001,25.9077,25.8238,25.8924,461900.0
2014-08-12 11:30:00,33.97,33.99,33.9,33.98,432600.0,25.8924,25.9077,25.8391,25.9001,432600.0
2014-08-12 12:00:00,33.97,34.0,33.85,33.86,489200.0,25.8924,25.9153,25.801,25.8086,489200.0
2014-08-12 12:30:00,33.86,34.02,33.86,33.96,406200.0,25.8086,25.9305,25.8086,25.8848,406200.0
2014-08-12 13:00:00,33.96,33.97,33.86,33.87,268000.0,25.8848,25.8924,25.8086,25.8162,268000.0
2014-08-12 13:30:00,33.87,33.88,33.74,33.75,329200.0,25.8162,25.8238,25.7171,25.7247,329200.0
2014-08-12 14:00:00,33.75,33.75,33.6,33.65,518500.0,25.7247,25.7247,25.6104,25.6485,518500.0
2014-08-12 14:30:00,33.65,33.71,33.55,33.55,555200.0,25.6485,25.6943,25.5723,25.5723,555200.0
2014-08-12 15:00:00,33.55,33.69,33.55,33.62,496100.0,25.5723,25.679,25.5723,25.6257,496100.0
2014-08-12 15:30:00,33.62,33.71,33.6,33.7,979100.0,25.6257,25.6943,25.6104,25.6866,979100.0
2014-08-13 09:30:00,33.93,34.07,33.78,33.88,727100.0,25.8619,25.9687,25.7476,25.8238,727100.0
2014-08-13 10:00:00,33.88,33.92,33.79,33.89,444300.0,25.8238,25.8543,25.7552,25.8315,444300.0
2014-08-13 10:30:00,33.89,33.92,33.81,33.88,422300.0,25.8315,25.8543,25.7705,25.8238,422300.0
2014-08-13 11:00:00,33.88,33.98,33.88,33.97,555500.0,25.8238,25.9001,25.8238,25.8924,555500.0
2014-08-13 11:30:00,33.97,34.02,33.93,33.97,335900.0,25.8924,25.9305,25.8619,25.8924,335900.0
2014-08-13 12:00:00,33.95,34.0,33.93,33.99,271200.0,25.8772,25.9153,25.8619,25.9077,271200.0
2014-08-13 12:30:00,33.98,34.05,33.97,34.02,249000.0,25.9001,25.9534,25.8924,25.9305,249000.0
2014-08-13 13:00:00,34.03,34.07,34.02,34.05,256500.0,25.9382,25.9687,25.9305,25.9534,256500.0
2014-08-13 13:30:00,34.04,34.07,33.97,33.98,237800.0,25.9458,25.9687,25.8924,25.9001,237800.0
2014-08-13 14:00:00,33.98,33.98,33.89,33.9,322200.0,25.9001,25.9001,25.8315,25.8391,322200.0
2014-08-13 14:30:00,33.89,34.02,33.89,33.92,511000.0,25.8315,25.9305,25.8315,25.8543,511000.0
2014-08-13 15:00:00,33.92,33.95,33.89,33.92,359800.0,25.8543,25.8772,25.8315,25.8543,359800.0
2014-08-13 15:30:00,33.93,33.99,33.91,33.94,1244900.0,25.8619,25.9077,25.8467,25.8696,1244900.0
2014-08-14 09:30:00,33.81,33.9,33.22,33.37,2285400.0,25.7705,25.8391,25.3208,25.4351,2285400.0
2014-08-14 10:00:00,33.38,33.53,33.31,33.52,807100.0,25.4427,25.5571,25.3894,25.5494,807100.0
2014-08-14 10:30:00,33.53,33.63,33.5,33.57,514100.0,25.5571,25.6333,25.5342,25.5875,514100.0
2014-08-14 11:00:00,33.57,33.66,33.56,33.61,466100.0,25.5875,25.6561,25.5799,25.618,466100.0
2014-08-14 11:30:00,33.61,33.63,33.52,33.63,570300.0,25.618,25.6333,25.5494,25.6333,570300.0
2014-08-14 12:00:00,33.63,33.72,33.62,33.72,348000.0,25.6333,25.7019,25.6257,25.7019,348000.0
2014-08-14 12:30:00,33.71,33.76,33.71,33.73,437900.0,25.6943,25.7324,25.6943,25.7095,437900.0
2014-08-14 13:00:00,33.73,33.76,33.65,33.74,328000.0,25.7095,25.7324,25.6485,25.7171,328000.0
2014-08-14 13:30:00,33.74,33.75,33.66,33.73,259000.0,25.7171,25.7247,25.6561,25.7095,259000.0
2014-08-14 14:00:00,33.72,33.8,33.71,33.8,417300.0,25.7019,25.7629,25.6943,25.7629,417300.0
2014-08-14 14:30:00,33.8,33.87,33.76,33.87,451900.0,25.7629,25.8162,25.7324,25.8162,451900.0
2014-08-14 15:00:00,33.87,33.9,33.81,33.89,781200.0,25.8162,25.8391,25.7705,25.8315,781200.0
2014-08-14 15:30:00,33.89,33.95,33.88,33.95,1441900.0,25.8315,25.8772,25.8238,25.8772,1441900.0
2014-08-15 09:30:00,34.05,34.16,33.81,33.86,1626500.0,25.9534,26.0373,25.7705,25.8086,1626500.0
2014-08-15 10:00:00,33.86,33.93,33.77,33.8,1518500.0,25.8086,25.8619,25.74,25.7629,1518500.0
2014-08-15 10:30:00,33.8,33.86,33.53,33.68,1962100.0,25.7629,25.8086,25.5571,25.6714,1962100.0
2014-08-15 11:00:00,33.67,33.76,33.6,33.7,877000.0,25.6638,25.7324,25.6104,25.6866,877000.0
2014-08-15 11:30:00,33.7,33.77,33.51,33.59,839400.0,25.6866,25.74,25.5418,25.6028,839400.0
2014-08-15 12:00:00,33.59,33.73,33.51,33.72,823100.0,25.6028,25.7095,25.5418,25.7019,823100.0
2014-08-15 12:30:00,33.72,33.76,33.68,33.75,533800.0,25.7019,25.7324,25.6714,25.7247,533800.0
2014-08-15 13:00:00,33.75,33.81,33.73,33.8,470700.0,25.7247,25.7705,25.7095,25.7629,470700.0
2014-08-15 13:30:00,33.8,33.8,33.65,33.7,466900.0,25.7629,25.7629,25.6485,25.6866,466900.0
2014-08-15 14:00:00,33.7,33.85,33.69,33.84,443500.0,25.6866,25.801,25.679,25.7933,443500.0
2014-08-15 14:30:00,33.85,33.89,33.82,33.86,652600.0,25.801,25.8315,25.7781,25.8086,652600.0
2014-08-15 15:00:00,33.86,33.89,33.82,33.84,593000.0,25.8086,25.8315,25.7781,25.7933,593000.0
2014-08-15 15:30:00,33.83,33.89,33.79,33.83,1918200.0,25.7857,25.8315,25.7552,25.7857,1918200.0
2014-08-18 09:30:00,34.09,34.27,34.04,34.27,1341500.0,25.9839,26.1211,25.9458,26.1211,1341500.0
2014-08-18 10:00:00,34.26,34.3,34.22,34.3,889500.0,26.1135,26.144,26.083,26.144,889500.0
2014-08-18 10:30:00,34.29,34.39,34.28,34.3,855100.0,26.1363,26.2126,26.1287,26.144,855100.0
2014-08-18 11:00:00,34.3,34.35,34.29,34.35,554200.0,26.144,26.1821,26.1363,26.1821,554200.0
2014-08-18 11:30:00,34.35,34.38,34.32,34.36,453600.0,26.1821,26.2049,26.1592,26.1897,453600.0
2014-08-18 12:00:00,34.36,34.41,34.32,34.39,442800.0,26.1897,26.2278,26.1592,26.2126,442800.0
2014-08-18 12:30:00,34.39,34.44,34.38,34.41,481600.0,26.2126,26.2507,26.2049,26.2278,481600.0
2014-08-18 13:00:00,34.41,34.42,34.38,34.41,381700.0,26.2278,26.2354,26.2049,26.2278,381700.0
2014-08-18 13:30:00,34.4,34.44,34.38,34.4,329500.0,26.2202,26.2507,26.2049,26.2202,329500.0
2014-08-18 14:00:00,34.4,34.43,34.33,34.36,422100.0,26.2202,26.2431,26.1668,26.1897,422100.0
2014-08-18 14:30:00,34.35,34.36,34.26,34.26,510300.0,26.1821,26.1897,26.1135,26.1135,510300.0
2014-08-18 15:00:00,34.26,34.32,34.26,34.31,496700.0,26.1135,26.1592,26.1135,26.1516,496700.0
2014-08-18 15:30:00,34.3,34.41,34.29,34.41,1765500.0,26.144,26.2278,26.1363,26.2278,1765500.0
2014-08-19 09:30:00,34.69,34.75,34.51,34.7,1384100.0,26.4412,26.487,26.304,26.4489,1384100.0
2014-08-19 10:00:00,34.7,34.72,34.61,34.68,974300.0,26.4489,26.4641,26.3803,26.4336,974300.0
2014-08-19 10:30:00,34.68,34.71,34.61,34.7,536500.0,26.4336,26.4565,26.3803,26.4489,536500.0
2014-08-19 11:00:00,34.7,34.73,34.62,34.65,635900.0,26.4489,26.4717,26.3879,26.4107,635900.0
2014-08-19 11:30:00,34.65,34.69,34.56,34.57,396600.0,26.4107,26.4412,26.3421,26.3498,396600.0
2014-08-19 12:00:00,34.57,34.58,34.52,34.53,447400.0,26.3498,26.3574,26.3117,26.3193,447400.0
2014-08-19 12:30:00,34.54,34.55,34.42,34.42,502000.0,26.3269,26.3345,26.2354,26.2354,502000.0
2014-08-19 13:00:00,34.42,34.45,34.35,34.41,561000.0,26.2354,26.2583,26.1821,26.2278,561000.0
2014-08-19 13:30:00,34.41,34.46,34.34,34.35,456800.0,26.2278,26.2659,26.1745,26.1821,456800.0
2014-08-19 14:00:00,34.34,34.48,34.33,34.47,407800.0,26.1745,26.2812,26.1668,26.2735,407800.0
2014-08-19 14:30:00,34.47,34.51,34.43,34.5,393700.0,26.2735,26.304,26.2431,26.2964,393700.0
2014-08-19 15:00:00,34.5,34.53,34.48,34.52,665400.0,26.2964,26.3193,26.2812,26.3117,665400.0
2014-08-19 15:30:00,34.53,34.59,34.52,34.56,1650100.0,26.3193,26.365,26.3117,26.3421,1650100.0
2014-08-20 09:30:00,34.49,34.53,34.34,34.41,862100.0,26.2888,26.3193,26.1745,26.2278,862100.0
2014-08-20 10:00:00,34.41,34.47,34.34,34.41,779300.0,26.2278,26.2735,26.1745,26.2278,779300.0
2014-08-20 10:30:00,34.41,34.44,34.36,34.42,752700.0,26.2278,26.2507,26.1897,26.2354,752700.0
2014-08-20 11:00:00,34.43,34.5,34.43,34.46,702300.0,26.2431,26.2964,26.2431,26.2659,702300.0
2014-08-20 11:30:00,34.46,34.55,34.46,34.49,487800.0,26.2659,26.3345,26.2659,26.2888,487800.0
2014-08-20 12:00:00,34.5,34.61,34.48,34.59,374200.0,26.2964,26.3803,26.2812,26.365,374200.0
2014-08-20 12:30:00,34.6,34.72,34.58,34.67,774900.0,26.3726,26.4641,26.3574,26.426,774900.0
2014-08-20 13:00:00,34.67,34.67,34.51,34.59,528200.0,26.426,26.426,26.304,26.365,528200.0
2014-08-20 13:30:00,34.59,34.59,34.5,34.51,278000.0,26.365,26.365,26.2964,26.304,278000.0
2014-08-20 14:00:00,34.5,34.51,34.3,34.38,618900.0,26.2964,26.304,26.144,26.2049,618900.0
2014-08-20 14:30:00,34.38,34.52,34.38,34.52,265400.0,26.2049,26.3117,26.2049,26.3117,265400.0
2014-08-20 15:00:00,34.52,34.57,34.49,34.54,563100.0,26.3117,26.3498,26.2888,26.3269,563100.0
2014-08-20 15:30:00,34.54,34.6,34.51,34.53,1046300.0,26.3269,26.3726,26.304,26.3193,1046300.0
2014-08-21 09:30:00,34.62,34.69,34.46,34.67,609500.0,26.3879,26.4412,26.2659,26.426,609500.0
2014-08-21 10:00:00,34.67,34.7,34.58,34.59,454400.0,26.426,26.4489,26.3574,26.365,454400.0
2014-08-21 10:30:00,34.59,34.7,34.58,34.68,437900.0,26.365,26.4489,26.3574,26.4336,437900.0
2014-08-21 11:00:00,34.67,34.68,34.55,34.59,415100.0,26.426,26.4336,26.3345,26.365,415100.0
2014-08-21 11:30:00,34.59,34.61,34.56,34.59,263900.0,26.365,26.3803,26.3421,26.365,263900.0
2014-08-21 12:00:00,34.59,34.66,34.58,34.64,264500.0,26.365,26.4184,26.3574,26.4031,264500.0
2014-08-21 12:30:00,34.64,34.66,34.61,34.63,218900.0,26.4031,26.4184,26.3803,26.3955,218900.0
2014-08-21 13:00:00,34.63,34.72,34.6,34.71,368400.0,26.3955,26.4641,26.3726,26.4565,368400.0
2014-08-21 13:30:00,34.71,34.71,34.64,34.66,212800.0,26.4565,26.4565,26.4031,26.4184,212800.0
2014-08-21 14:00:00,34.66,34.68,34.64,34.64,257000.0,26.4184,26.4336,26.4031,26.4031,257000.0
2014-08-21 14:30:00,34.65,34.69,34.61,34.67,275200.0,26.4107,26.4412,26.3803,26.426,275200.0
2014-08-21 15:00:00,34.67,34.73,34.65,34.66,678300.0,26.426,26.4717,26.4107,26.4184,678300.0
2014-08-21 15:30:00,34.66,34.69,34.59,34.59,1106000.0,26.4184,26.4412,26.365,26.365,1106000.0
2014-08-22 09:30:00,34.51,34.52,34.31,34.43,709500.0,26.304,26.3117,26.1516,26.2431,709500.0
2014-08-22 10:00:00,34.44,34.5,34.36,34.44,554100.0,26.2507,26.2964,26.1897,26.2507,554100.0
2014-08-22 10:30:00,34.44,34.49,34.26,34.26,637200.0,26.2507,26.2888,26.1135,26.1135,637200.0
2014-08-22 11:00:00,34.26,34.35,34.22,34.33,565400.0,26.1135,26.1821,26.083,26.1668,565400.0
2014-08-22 11:30:00,34.32,34.34,34.25,34.33,305200.0,26.1592,26.1745,26.1059,26.1668,305200.0
2014-08-22 12:00:00,34.33,34.35,34.24,34.26,574700.0,26.1668,26.1821,26.0982,26.1135,574700.0
2014-08-22 12:30:00,34.26,34.3,34.2,34.21,335500.0,26.1135,26.144,26.0677,26.0754,335500.0
2014-08-22 13:00:00,34.21,34.25,34.2,34.25,317900.0,26.0754,26.1059,26.0677,26.1059,317900.0
2014-08-22 13:30:00,34.24,34.28,34.18,34.2,321700.0,26.0982,26.1287,26.0525,26.0677,321700.0
2014-08-22 14:00:00,34.19,34.26,34.19,34.22,480500.0,26.0601,26.1135,26.0601,26.083,480500.0
2014-08-22 14:30:00,34.21,34.22,34.16,34.17,450000.0,26.0754,26.083,26.0373,26.0449,450000.0
2014-08-22 15:00:00,34.16,34.3,34.16,34.25,777100.0,26.0373,26.144,26.0373,26.1059,777100.0
2014-08-22 15:30:00,34.25,34.27,34.22,34.24,1129300.0,26.1059,26.1211,26.083,26.0982,1129300.0
2014-08-25 09:30:00,34.43,34.5,34.31,34.44,603500.0,26.2431,26.2964,26.1516,26.2507,603500.0
2014-08-25 10:00:00,34.43,34.5,34.39,34.45,490800.0,26.2431,26.2964,26.2126,26.2583,490800.0
2014-08-25 10:30:00,34.45,34.63,34.43,34.61,762200.0,26.2583,26.3955,26.2431,26.3803,762200.0
2014-08-25 11:00:00,34.61,34.63,34.55,34.55,658700.0,26.3803,26.3955,26.3345,26.3345,658700.0
2014-08-25 11:30:00,34.55,34.61,34.53,34.53,658500.0,26.3345,26.3803,26.3193,26.3193,658500.0
2014-08-25 12:00:00,34.53,34.59,34.51,34.52,342000.0,26.3193,26.365,26.304,26.3117,342000.0
2014-08-25 12:30:00,34.52,34.54,34.46,34.52,439500.0,26.3117,26.3269,26.2659,26.3117,439500.0
2014-08-25 13:00:00,34.53,34.58,34.5,34.58,324000.0,26.3193,26.3574,26.2964,26.3574,324000.0
2014-08-25 13:30:00,34.58,34.74,34.58,34.65,696000.0,26.3574,26.4793,26.3574,26.4107,696000.0
2014-08-25 14:00:00,34.65,34.74,34.65,34.69,584600.0,26.4107,26.4793,26.4107,26.4412,584600.0
2014-08-25 14:30:00,34.68,34.71,34.65,34.66,475200.0,26.4336,26.4565,26.4107,26.4184,475200.0
2014-08-25 15:00:00,34.66,34.67,34.59,34.62,955500.0,26.4184,26.426,26.365,26.3879,955500.0
2014-08-25 15:30:00,34.62,34.69,34.59,34.68,1513900.0,26.3879,26.4412,26.365,26.4336,1513900.0
2014-08-26 09:30:00,34.76,34.86,34.63,34.8,691600.0,26.4946,26.5708,26.3955,26.5251,691600.0
2014-08-26 10:00:00,34.79,34.86,34.77,34.83,564000.0,26.5174,26.5708,26.5022,26.5479,564000.0
2014-08-26 10:30:00,34.83,34.9,34.83,34.86,611900.0,26.5479,26.6013,26.5479,26.5708,611900.0
2014-08-26 11:00:00,34.86,34.94,34.85,34.9,436900.0,26.5708,26.6318,26.5632,26.6013,436900.0
2014-08-26 11:30:00,34.9,34.96,34.89,34.91,451700.0,26.6013,26.647,26.5937,26.6089,451700.0
2014-08-26 12:00:00,34.91,34.94,34.9,34.93,230900.0,26.6089,26.6318,26.6013,26.6242,230900.0
2014-08-26 12:30:00,34.92,35.0,34.92,34.97,521500.0,26.6165,26.6775,26.6165,26.6546,521500.0
2014-08-26 13:00:00,34.96,35.0,34.93,34.98,360300.0,26.647,26.6775,26.6242,26.6623,360300.0
2014-08-26 13:30:00,34.98,35.0,34.93,34.95,257800.0,26.6623,26.6775,26.6242,26.6394,257800.0
2014-08-26 14:00:00,34.95,34.95,34.88,34.89,223700.0,26.6394,26.6394,26.586,26.5937,223700.0
2014-08-26 14:30:00,34.9,34.94,34.88,34.92,439400.0,26.6013,26.6318,26.586,26.6165,439400.0
2014-08-26 15:00:00,34.93,34.94,34.86,34.89,488600.0,26.6242,26.6318,26.5708,26.5937,488600.0
2014-08-26 15:30:00,34.89,34.9,34.85,34.85,981400.0,26.5937,26.6013,26.5632,26.5632,981400.0
2014-08-27 09:30:00,34.92,34.93,34.7,34.74,886800.0,26.6165,26.6242,26.4489,26.4793,886800.0
2014-08-27 10:00:00,34.74,34.76,34.63,34.73,566000.0,26.4793,26.4946,26.3955,26.4717,566000.0
2014-08-27 10:30:00,34.73,34.8,34.73,34.79,447100.0,26.4717,26.5251,26.4717,26.5174,447100.0
2014-08-27 11:00:00,34.8,34.82,34.69,34.73,502900.0,26.5251,26.5403,26.4412,26.4717,502900.0
2014-08-27 11:30:00,34.73,34.77,34.69,34.71,346000.0,26.4717,26.5022,26.4412,26.4565,346000.0
2014-08-27 12:00:00,34.71,34.72,34.63,34.66,322600.0,26.4565,26.4641,26.3955,26.4184,322600.0
2014-08-27 12:30:00,34.66,34.67,34.63,34.63,295800.0,26.4184,26.426,26.3955,26.3955,295800.0
2014-08-27 13:00:00,34.64,34.64,34.6,34.63,296300.0,26.4031,26.4031,26.3726,26.3955,296300.0
2014-08-27 13:30:00,34.63,34.74,34.58,34.74,754300.0,26.3955,26.4793,26.3574,26.4793,754300.0
2014-08-27 14:00:00,34.73,34.75,34.71,34.72,281300.0,26.4717,26.487,26.4565,26.4641,281300.0
2014-08-27 14:30:00,34.73,34.74,34.63,34.63,350300.0,26.4717,26.4793,26.3955,26.3955,350300.0
2014-08-27 15:00:00,34.64,34.69,34.62,34.69,417200.0,26.4031,26.4412,26.3879,26.4412,417200.0
2014-08-27 15:30:00,34.68,34.73,34.64,34.71,933300.0,26.4336,26.4717,26.4031,26.4565,933300.0
2014-08-28 09:30:00,34.49,34.53,34.22,34.42,892200.0,26.2888,26.3193,26.083,26.2354,892200.0
2014-08-28 10:00:00,34.42,34.46,34.36,34.4,338100.0,26.2354,26.2659,26.1897,26.2202,338100.0
2014-08-28 10:30:00,34.41,34.51,34.36,34.5,354700.0,26.2278,26.304,26.1897,26.2964,354700.0
2014-08-28 11:00:00,34.5,34.55,34.48,34.54,261100.0,26.2964,26.3345,26.2812,26.3269,261100.0
2014-08-28 11:30:00,34.54,34.54,34.49,34.53,181200.0,26.3269,26.3269,26.2888,26.3193,181200.0
2014-08-28 12:00:00,34.53,34.66,34.52,34.66,305500.0,26.3193,26.4184,26.3117,26.4184,305500.0
2014-08-28 12:30:00,34.66,34.69,34.62,34.63,178800.0,26.4184,26.4412,26.3879,26.3955,178800.0
2014-08-28 13:00:00,34.63,34.63,34.59,34.6,123000.0,26.3955,26.3955,26.365,26.3726,123000.0
2014-08-28 13:30:00,34.6,34.61,34.55,34.56,203900.0,26.3726,26.3803,26.3345,26.3421,203900.0
2014-08-28 14:00:00,34.57,34.63,34.56,34.63,412700.0,26.3498,26.3955,26.3421,26.3955,412700.0
2014-08-28 14:30:00,34.63,34.67,34.6,34.66,333500.0,26.3955,26.426,26.3726,26.4184,333500.0
2014-08-28 15:00:00,34.67,34.73,34.66,34.69,630600.0,26.426,26.4717,26.4184,26.4412,630600.0
2014-08-28 15:30:00,34.7,34.75,34.64,34.69,979300.0,26.4489,26.487,26.4031,26.4412,979300.0
2014-08-29 09:30:00,34.74,34.85,34.64,34.74,587900.0,26.4793,26.5632,26.4031,26.4793,587900.0
2014-08-29 10:00:00,34.74,34.76,34.61,34.63,424000.0,26.4793,26.4946,26.3803,26.3955,424000.0
2014-08-29 10:30:00,34.62,34.74,34.61,34.73,252800.0,26.3879,26.4793,26.3803,26.4717,252800.0
2014-08-29 11:00:00,34.74,34.81,34.71,34.73,333400.0,26.4793,26.5327,26.4565,26.4717,333400.0
2014-08-29 11:30:00,34.74,34.75,34.69,34.71,264300.0,26.4793,26.487,26.4412,26.4565,264300.0
2014-08-29 12:00:00,34.71,34.71,34.65,34.66,184700.0,26.4565,26.4565,26.4107,26.4184,184700.0
2014-08-29 12:30:00,34.66,34.7,34.65,34.69,185500.0,26.4184,26.4489,26.4107,26.4412,185500.0
2014-08-29 13:00:00,34.69,34.7,34.67,34.69,190500.0,26.4412,26.4489,26.426,26.4412,190500.0
2014-08-29 13:30:00,34.69,34.72,34.67,34.69,284200.0,26.4412,26.4641,26.426,26.4412,284200.0
2014-08-29 14:00:00,34.69,34.75,34.69,34.71,181900.0,26.4412,26.487,26.4412,26.4565,181900.0
2014-08-29 14:30:00,34.72,34.73,34.67,34.73,170300.0,26.4641,26.4717,26.426,26.4717,170300.0
2014-08-29 15:00:00,34.73,34.75,34.69,34.73,342800.0,26.4717,26.487,26.4412,26.4717,342800.0
2014-08-29 15:30:00,34.73,34.8,34.71,34.79,971700.0,26.4717,26.5251,26.4565,26.5174,971700.0
2014-09-02 09:30:00,34.88,35.14,34.85,34.92,1185400.0,26.586,26.7842,26.5632,26.6165,1185400.0
2014-09-02 10:00:00,34.92,35.02,34.78,34.98,783200.0,26.6165,26.6928,26.5098,26.6623,783200.0
2014-09-02 10:30:00,34.99,35.01,34.87,34.99,347900.0,26.6699,26.6851,26.5784,26.6699,347900.0
2014-09-02 11:00:00,34.99,35.02,34.92,34.92,317500.0,26.6699,26.6928,26.6165,26.6165,317500.0
2014-09-02 11:30:00,34.93,34.94,34.75,34.78,497100.0,26.6242,26.6318,26.487,26.5098,497100.0
2014-09-02 12:00:00,34.77,34.81,34.75,34.77,233500.0,26.5022,26.5327,26.487,26.5022,233500.0
2014-09-02 12:30:00,34.77,34.77,34.64,34.66,443900.0,26.5022,26.5022,26.4031,26.4184,443900.0
2014-09-02 13:00:00,34.65,34.66,34.62,34.63,306800.0,26.4107,26.4184,26.3879,26.3955,306800.0
2014-09-02 13:30:00,34.62,34.7,34.62,34.69,411800.0,26.3879,26.4489,26.3879,26.4412,411800.0
2014-09-02 14:00:00,34.69,34.83,34.69,34.83,300500.0,26.4412,26.5479,26.4412,26.5479,300500.0
2014-09-02 14:30:00,34.83,34.9,34.79,34.86,279100.0,26.5479,26.6013,26.5174,26.5708,279100.0
2014-09-02 15:00:00,34.86,34.9,34.77,34.79,452700.0,26.5708,26.6013,26.5022,26.5174,452700.0
2014-09-02 15:30:00,34.8,34.81,34.74,34.8,1367200.0,26.5251,26.5327,26.4793,26.5251,1367200.0
2014-09-03 09:30:00,35.06,35.12,34.52,34.64,1887400.0,26.7232,26.769,26.3117,26.4031,1887400.0
2014-09-03 10:00:00,34.65,34.75,34.58,34.67,1196000.0,26.4107,26.487,26.3574,26.426,1196000.0
2014-09-03 10:30:00,34.66,34.78,34.65,34.72,703900.0,26.4184,26.5098,26.4107,26.4641,703900.0
2014-09-03 11:00:00,34.73,34.75,34.55,34.55,501900.0,26.4717,26.487,26.3345,26.3345,501900.0
2014-09-03 11:30:00,34.56,34.68,34.55,34.63,563000.0,26.3421,26.4336,26.3345,26.3955,563000.0
2014-09-03 12:00:00,34.63,34.63,34.52,34.52,444700.0,26.3955,26.3955,26.3117,26.3117,444700.0
2014-09-03 12:30:00,34.52,34.63,34.52,34.61,355300.0,26.3117,26.3955,26.3117,26.3803,355300.0
2014-09-03 13:00:00,34.61,34.69,34.6,34.67,335400.0,26.3803,26.4412,26.3726,26.426,335400.0
2014-09-03 13:30:00,34.66,34.68,34.58,34.59,342700.0,26.4184,26.4336,26.3574,26.365,342700.0
2014-09-03 14:00:00,34.59,34.6,34.51,34.51,428000.0,26.365,26.3726,26.304,26.304,428000.0
2014-09-03 14:30:00,34.52,34.57,34.51,34.52,529000.0,26.3117,26.3498,26.304,26.3117,529000.0
2014-09-03 15:00:00,34.52,34.57,34.49,34.53,1066400.0,26.3117,26.3498,26.2888,26.3193,1066400.0
2014-09-03 15:30:00,34.54,34.55,34.46,34.47,2336100.0,26.3269,26.3345,26.2659,26.2735,2336100.0
2014-09-04 09:30:00,34.49,34.92,34.49,34.81,1027500.0,26.2888,26.6165,26.2888,26.5327,1027500.0
2014-09-04 10:00:00,34.82,34.84,34.71,34.81,939200.0,26.5403,26.5556,26.4565,26.5327,939200.0
2014-09-04 10:30:00,34.82,34.88,34.79,34.8,638400.0,26.5403,26.586,26.5174,26.5251,638400.0
2014-09-04 11:00:00,34.8,34.82,34.73,34.75,449500.0,26.5251,26.5403,26.4717,26.487,449500.0
2014-09-04 11:30:00,34.75,34.75,34.68,34.73,212900.0,26.487,26.487,26.4336,26.4717,212900.0
2014-09-04 12:00:00,34.72,34.74,34.6,34.61,348900.0,26.4641,26.4793,26.3726,26.3803,348900.0
2014-09-04 12:30:00,34.61,34.61,34.49,34.53,513500.0,26.3803,26.3803,26.2888,26.3193,513500.0
2014-09-04 13:00:00,34.52,34.71,34.5,34.68,609600.0,26.3117,26.4565,26.2964,26.4336,609600.0
2014-09-04 13:30:00,34.68,34.71,34.65,34.67,363700.0,26.4336,26.4565,26.4107,26.426,363700.0
2014-09-04 14:00:00,34.68,34.72,34.63,34.64,476900.0,26.4336,26.4641,26.3955,26.4031,476900.0
2014-09-04 14:30:00,34.65,34.67,34.61,34.61,422900.0,26.4107,26.426,26.3803,26.3803,422900.0
2014-09-04 15:00:00,34.62,34.62,34.44,34.52,849200.0,26.3879,26.3879,26.2507,26.3117,849200.0
2014-09-04 15:30:00,34.52,34.63,34.44,34.62,1508000.0,26.3117,26.3955,26.2507,26.3879,1508000.0
2014-09-05 09:30:00,34.59,34.59,34.25,34.43,904800.0,26.365,26.365,26.1059,26.2431,904800.0
2014-09-05 10:00:00,34.43,34.47,34.29,34.32,662600.0,26.2431,26.2735,26.1363,26.1592,662600.0
2014-09-05 10:30:00,34.32,34.32,34.23,34.26,1043000.0,26.1592,26.1592,26.0906,26.1135,1043000.0
2014-09-05 11:00:00,34.26,34.34,34.25,34.33,782800.0,26.1135,26.1745,26.1059,26.1668,782800.0
2014-09-05 11:30:00,34.33,34.38,34.3,34.34,462300.0,26.1668,26.2049,26.144,26.1745,462300.0
2014-09-05 12:00:00,34.35,34.38,34.33,34.37,256200.0,26.1821,26.2049,26.1668,26.1973,256200.0
2014-09-05 12:30:00,34.36,34.39,34.33,34.35,374900.0,26.1897,26.2126,26.1668,26.1821,374900.0
2014-09-05 13:00:00,34.35,34.44,34.34,34.36,378000.0,26.1821,26.2507,26.1745,26.1897,378000.0
2014-09-05 13:30:00,34.37,34.4,34.35,34.4,1182400.0,26.1973,26.2202,26.1821,26.2202,1182400.0
2014-09-05 14:00:00,34.4,34.48,34.39,34.44,407600.0,26.2202,26.2812,26.2126,26.2507,407600.0
2014-09-05 14:30:00,34.45,34.49,34.43,34.49,706600.0,26.2583,26.2888,26.2431,26.2888,706600.0
2014-09-05 15:00:00,34.49,34.61,34.48,34.53,959500.0,26.2888,26.3803,26.2812,26.3193,959500.0
2014-09-05 15:30:00,34.52,34.58,34.48,34.57,2014100.0,26.3117,26.3574,26.2812,26.3498,2014100.0
2014-09-08 09:30:00,34.0,34.15,33.8,33.88,2080900.0,26.1492,26.2646,25.9954,26.0569,2080900.0
2014-09-08 10:00:00,33.88,33.91,33.71,33.76,1422800.0,26.0569,26.08,25.9262,25.9646,1422800.0
2014-09-08 10:30:00,33.76,33.77,33.56,33.66,1400900.0,25.9646,25.9723,25.8108,25.8877,1400900.0
2014-09-08 11:00:00,33.66,33.67,33.55,33.55,978300.0,25.8877,25.8954,25.8031,25.8031,978300.0
2014-09-08 11:30:00,33.55,33.61,33.46,33.51,1468500.0,25.8031,25.8492,25.7339,25.7723,1468500.0
2014-09-08 12:00:00,33.5,33.52,33.38,33.43,2284400.0,25.7646,25.78,25.6724,25.7108,2284400.0
2014-09-08 12:30:00,33.43,33.45,33.29,33.31,1493300.0,25.7108,25.7262,25.6031,25.6185,1493300.0
2014-09-08 13:00:00,33.32,33.36,33.19,33.2,1571300.0,25.6262,25.657,25.5262,25.5339,1571300.0
2014-09-08 13:30:00,33.2,33.26,33.15,33.22,1495000.0,25.5339,25.5801,25.4955,25.5493,1495000.0
2014-09-08 14:00:00,33.22,33.3,33.21,33.23,952800.0,25.5493,25.6108,25.5416,25.557,952800.0
2014-09-08 14:30:00,33.23,33.26,33.15,33.15,771700.0,25.557,25.5801,25.4955,25.4955,771700.0
2014-09-08 15:00:00,33.16,33.26,33.15,33.25,1058000.0,25.5032,25.5801,25.4955,25.5724,1058000.0
2014-09-08 15:30:00,33.24,33.32,33.21,33.22,3023300.0,25.5647,25.6262,25.5416,25.5493,3023300.0
2014-09-09 09:30:00,33.2,33.3,33.15,33.19,1390700.0,25.5339,25.6108,25.4955,25.5262,1390700.0
2014-09-09 10:00:00,33.19,33.2,33.04,33.05,1436000.0,25.5262,25.5339,25.4109,25.4186,1436000.0
2014-09-09 10:30:00,33.05,33.14,33.01,33.11,1031900.0,25.4186,25.4878,25.3878,25.4647,1031900.0
2014-09-09 11:00:00,33.11,33.25,33.1,33.22,783000.0,25.4647,25.5724,25.457,25.5493,783000.0
2014-09-09 11:30:00,33.21,33.25,33.14,33.15,605800.0,25.5416,25.5724,25.4878,25.4955,605800.0
2014-09-09 12:00:00,33.15,33.16,33.09,33.12,470700.0,25.4955,25.5032,25.4493,25.4724,470700.0
2014-09-09 12:30:00,33.12,33.14,33.03,33.04,552100.0,25.4724,25.4878,25.4032,25.4109,552100.0
2014-09-09 13:00:00,33.04,33.16,33.04,33.16,463100.0,25.4109,25.5032,25.4109,25.5032,463100.0
2014-09-09 13:30:00,33.16,33.29,33.15,33.27,595500.0,25.5032,25.6031,25.4955,25.5878,595500.0
2014-09-09 14:00:00,33.27,33.27,33.13,33.15,529800.0,25.5878,25.5878,25.4801,25.4955,529800.0
2014-09-09 14:30:00,33.15,33.18,33.12,33.13,620900.0,25.4955,25.5185,25.4724,25.4801,620900.0
2014-09-09 15:00:00,33.13,33.16,33.01,33.05,700100.0,25.4801,25.5032,25.3878,25.4186,700100.0
2014-09-09 15:30:00,33.05,33.08,33.04,33.06,1492000.0,25.4186,25.4416,25.4109,25.4262,1492000.0
2014-09-10 09:30:00,33.12,33.28,33.09,33.19,1270300.0,25.4724,25.5954,25.4493,25.5262,1270300.0
2014-09-10 10:00:00,33.2,33.25,33.12,33.2,1116700.0,25.5339,25.5724,25.4724,25.5339,1116700.0
2014-09-10 10:30:00,33.2,33.22,33.11,33.21,525400.0,25.5339,25.5493,25.4647,25.5416,525400.0
2014-09-10 11:00:00,33.21,33.27,33.17,33.26,344800.0,25.5416,25.5878,25.5108,25.5801,344800.0
2014-09-10 11:30:00,33.26,33.32,33.19,33.32,504200.0,25.5801,25.6262,25.5262,25.6262,504200.0
2014-09-10 12:00:00,33.31,33.33,33.24,33.29,282100.0,25.6185,25.6339,25.5647,25.6031,282100.0
2014-09-10 12:30:00,33.3,33.32,33.26,33.27,257800.0,25.6108,25.6262,25.5801,25.5878,257800.0
2014-09-10 13:00:00,33.28,33.34,33.27,33.29,283900.0,25.5954,25.6416,25.5878,25.6031,283900.0
2014-09-10 13:30:00,33.28,33.31,33.25,33.29,353900.0,25.5954,25.6185,25.5724,25.6031,353900.0
2014-09-10 14:00:00,33.29,33.33,33.26,33.27,263900.0,25.6031,25.6339,25.5801,25.5878,263900.0
2014-09-10 14:30:00,33.27,33.27,33.21,33.25,445900.0,25.5878,25.5878,25.5416,25.5724,445900.0
2014-09-10 15:00:00,33.25,33.29,33.22,33.26,775300.0,25.5724,25.6031,25.5493,25.5801,775300.0
2014-09-10 15:30:00,33.26,33.31,33.22,33.29,1648400.0,25.5801,25.6185,25.5493,25.6031,1648400.0
2014-09-11 09:30:00,33.16,33.57,33.15,33.56,1513300.0,25.5032,25.8185,25.4955,25.8108,1513300.0
2014-09-11 10:00:00,33.57,33.57,33.43,33.54,792900.0,25.8185,25.8185,25.7108,25.7954,792900.0
2014-09-11 10:30:00,33.53,33.53,33.34,33.44,721100.0,25.7877,25.7877,25.6416,25.7185,721100.0
2014-09-11 11:00:00,33.44,33.57,33.43,33.51,510100.0,25.7185,25.8185,25.7108,25.7723,510100.0
2014-09-11 11:30:00,33.52,33.7,33.52,33.63,727000.0,25.78,25.9185,25.78,25.8646,727000.0
2014-09-11 12:00:00,33.62,33.64,33.54,33.57,363900.0,25.8569,25.8723,25.7954,25.8185,363900.0
2014-09-11 12:30:00,33.57,33.58,33.49,33.5,257700.0,25.8185,25.8262,25.757,25.7646,257700.0
2014-09-11 13:00:00,33.5,33.52,33.4,33.42,315100.0,25.7646,25.78,25.6877,25.7031,315100.0
2014-09-11 13:30:00,33.41,33.54,33.4,33.52,368800.0,25.6954,25.7954,25.6877,25.78,368800.0
2014-09-11 14:00:00,33.51,33.63,33.51,33.59,559600.0,25.7723,25.8646,25.7723,25.8339,559600.0
2014-09-11 14:30:00,33.6,33.63,33.56,33.59,508000.0,25.8416,25.8646,25.8108,25.8339,508000.0
2014-09-11 15:00:00,33.59,33.66,33.58,33.61,675400.0,25.8339,25.8877,25.8262,25.8492,675400.0
2014-09-11 15:30:00,33.61,33.62,33.53,33.6,1516400.0,25.8492,25.8569,25.7877,25.8416,1516400.0
2014-09-12 09:30:00,33.48,33.6,33.28,33.34,1205500.0,25.7493,25.8416,25.5954,25.6416,1205500.0
2014-09-12 10:00:00,33.33,33.45,33.26,33.43,747500.0,25.6339,25.7262,25.5801,25.7108,747500.0
2014-09-12 10:30:00,33.43,33.47,33.38,33.44,480200.0,25.7108,25.7416,25.6724,25.7185,480200.0
2014-09-12 11:00:00,33.44,33.49,33.42,33.43,425000.0,25.7185,25.757,25.7031,25.7108,425000.0
2014-09-12 11:30:00,33.43,33.45,33.35,33.37,330900.0,25.7108,25.7262,25.6493,25.6647,330900.0
2014-09-12 12:00:00,33.37,33.39,33.27,33.29,324600.0,25.6647,25.68,25.5878,25.6031,324600.0
2014-09-12 12:30:00,33.29,33.3,33.18,33.21,610600.0,25.6031,25.6108,25.5185,25.5416,610600.0
2014-09-12 13:00:00,33.2,33.22,33.11,33.13,627200.0,25.5339,25.5493,25.4647,25.4801,627200.0
2014-09-12 13:30:00,33.13,33.22,33.13,33.2,608600.0,25.4801,25.5493,25.4801,25.5339,608600.0
2014-09-12 14:00:00,33.19,33.22,33.14,33.15,273200.0,25.5262,25.5493,25.4878,25.4955,273200.0
2014-09-12 14:30:00,33.15,33.22,33.11,33.17,641900.0,25.4955,25.5493,25.4647,25.5108,641900.0
2014-09-12 15:00:00,33.16,33.25,33.15,33.22,525400.0,25.5032,25.5724,25.4955,25.5493,525400.0
2014-09-12 15:30:00,33.23,33.28,33.18,33.26,1643300.0,25.557,25.5954,25.5185,25.5801,1643300.0
2014-09-15 09:30:00,33.16,33.51,33.15,33.47,1170200.0,25.5032,25.7723,25.4955,25.7416,1170200.0
2014-09-15 10:00:00,33.46,33.51,33.38,33.51,636800.0,25.7339,25.7723,25.6724,25.7723,636800.0
2014-09-15 10:30:00,33.52,33.72,33.51,33.66,1063000.0,25.78,25.9338,25.7723,25.8877,1063000.0
2014-09-15 11:00:00,33.66,33.67,33.59,33.66,573200.0,25.8877,25.8954,25.8339,25.8877,573200.0
2014-09-15 11:30:00,33.66,33.74,33.64,33.73,871600.0,25.8877,25.9492,25.8723,25.9415,871600.0
2014-09-15 12:00:00,33.73,33.8,33.7,33.78,684500.0,25.9415,25.9954,25.9185,25.98,684500.0
2014-09-15 12:30:00,33.78,33.79,33.67,33.74,430900.0,25.98,25.9877,25.8954,25.9492,430900.0
2014-09-15 13:00:00,33.74,33.74,33.65,33.67,718100.0,25.9492,25.9492,25.88,25.8954,718100.0
2014-09-15 13:30:00,33.66,33.72,33.64,33.67,485700.0,25.8877,25.9338,25.8723,25.8954,485700.0
2014-09-15 14:00:00,33.67,33.71,33.56,33.71,604100.0,25.8954,25.9262,25.8108,25.9262,604100.0
2014-09-15 14:30:00,33.71,33.72,33.66,33.69,616300.0,25.9262,25.9338,25.8877,25.9108,616300.0
2014-09-15 15:00:00,33.7,33.71,33.64,33.7,575500.0,25.9185,25.9262,25.8723,25.9185,575500.0
2014-09-15 15:30:00,33.7,33.7,33.57,33.62,1723000.0,25.9185,25.9185,25.8185,25.8569,1723000.0
2014-09-16 09:30:00,33.53,33.62,33.45,33.47,1159700.0,25.7877,25.8569,25.7262,25.7416,1159700.0
2014-09-16 10:00:00,33.48,33.61,33.48,33.61,788600.0,25.7493,25.8492,25.7493,25.8492,788600.0
2014-09-16 10:30:00,33.61,33.7,33.57,33.66,690200.0,25.8492,25.9185,25.8185,25.8877,690200.0
2014-09-16 11:00:00,33.66,33.76,33.61,33.76,645700.0,25.8877,25.9646,25.8492,25.9646,645700.0
2014-09-16 11:30:00,33.75,33.84,33.71,33.79,508300.0,25.9569,26.0261,25.9262,25.9877,508300.0
2014-09-16 12:00:00,33.8,33.8,33.72,33.76,347900.0,25.9954,25.9954,25.9338,25.9646,347900.0
2014-09-16 12:30:00,33.76,33.93,33.74,33.86,1112000.0,25.9646,26.0954,25.9492,26.0415,1112000.0
2014-09-16 13:00:00,33.86,33.89,33.81,33.89,297900.0,26.0415,26.0646,26.0031,26.0646,297900.0
2014-09-16 13:30:00,33.89,33.95,33.86,33.87,453600.0,26.0646,26.1107,26.0415,26.0492,453600.0
2014-09-16 14:00:00,33.87,33.87,33.81,33.87,493500.0,26.0492,26.0492,26.0031,26.0492,493500.0
2014-09-16 14:30:00,33.87,33.87,33.78,33.79,420000.0,26.0492,26.0492,25.98,25.9877,420000.0
2014-09-16 15:00:00,33.8,33.82,33.74,33.76,435700.0,25.9954,26.0108,25.9492,25.9646,435700.0
2014-09-16 15:30:00,33.76,33.78,33.69,33.7,1809100.0,25.9646,25.98,25.9108,25.9185,1809100.0
2014-09-17 09:30:00,33.72,34.06,33.72,34.01,746600.0,25.9338,26.1953,25.9338,26.1569,746600.0
2014-09-17 10:00:00,34.01,34.05,33.94,33.97,613100.0,26.1569,26.1876,26.103,26.1261,613100.0
2014-09-17 10:30:00,33.97,33.97,33.84,33.88,597900.0,26.1261,26.1261,26.0261,26.0569,597900.0
2014-09-17 11:00:00,33.87,33.87,33.8,33.87,373800.0,26.0492,26.0492,25.9954,26.0492,373800.0
2014-09-17 11:30:00,33.86,33.87,33.8,33.83,273600.0,26.0415,26.0492,25.9954,26.0184,273600.0
2014-09-17 12:00:00,33.84,33.9,33.81,33.82,282900.0,26.0261,26.0723,26.0031,26.0108,282900.0
2014-09-17 12:30:00,33.82,33.94,33.8,33.89,313400.0,26.0108,26.103,25.9954,26.0646,313400.0
2014-09-17 13:00:00,33.89,33.92,33.86,33.91,325300.0,26.0646,26.0877,26.0415,26.08,325300.0
2014-09-17 13:30:00,33.91,33.92,33.85,33.87,652600.0,26.08,26.0877,26.0338,26.0492,652600.0
2014-09-17 14:00:00,33.88,34.07,33.67,34.06,1079900.0,26.0569,26.203,25.8954,26.1953,1079900.0
2014-09-17 14:30:00,34.06,34.08,34.0,34.03,712200.0,26.1953,26.2107,26.1492,26.1723,712200.0
2014-09-17 15:00:00,34.03,34.14,33.94,34.01,848500.0,26.1723,26.2569,26.103,26.1569,848500.0
2014-09-17 15:30:00,34.01,34.01,33.81,33.84,1806100.0,26.1569,26.1569,26.0031,26.0261,1806100.0
2014-09-18 09:30:00,33.93,34.22,33.93,34.17,848500.0,26.0954,26.3184,26.0954,26.2799,848500.0
2014-09-18 10:00:00,34.16,34.21,34.09,34.1,450000.0,26.2722,26.3107,26.2184,26.2261,450000.0
2014-09-18 10:30:00,34.1,34.13,34.04,34.04,412200.0,26.2261,26.2492,26.18,26.18,412200.0
2014-09-18 11:00:00,34.04,34.1,34.0,34.09,536600.0,26.18,26.2261,26.1492,26.2184,536600.0
2014-09-18 11:30:00,34.09,34.1,34.0,34.03,247700.0,26.2184,26.2261,26.1492,26.1723,247700.0
2014-09-18 12:00:00,34.02,34.04,33.98,33.99,215200.0,26.1646,26.18,26.1338,26.1415,215200.0
2014-09-18 12:30:00,34.0,34.03,33.97,34.0,269800.0,26.1492,26.1723,26.1261,26.1492,269800.0
2014-09-18 13:00:00,34.0,34.1,34.0,34.1,365700.0,26.1492,26.2261,26.1492,26.2261,365700.0
2014-09-18 13:30:00,34.09,34.13,34.08,34.08,402500.0,26.2184,26.2492,26.2107,26.2107,402500.0
2014-09-18 14:00:00,34.08,34.12,34.07,34.07,247000.0,26.2107,26.2415,26.203,26.203,247000.0
2014-09-18 14:30:00,34.08,34.1,34.02,34.09,633700.0,26.2107,26.2261,26.1646,26.2184,633700.0
2014-09-18 15:00:00,34.09,34.11,34.05,34.09,573500.0,26.2184,26.2338,26.1876,26.2184,573500.0
2014-09-18 15:30:00,34.09,34.14,34.02,34.04,1788100.0,26.2184,26.2569,26.1646,26.18,1788100.0
2014-09-19 09:30:00,34.23,34.24,34.08,34.16,1719800.0,26.3261,26.3338,26.2107,26.2722,1719800.0
2014-09-19 10:00:00,34.15,34.17,33.86,33.86,729200.0,26.2646,26.2799,26.0415,26.0415,729200.0
2014-09-19 10:30:00,33.86,33.96,33.77,33.82,937300.0,26.0415,26.1184,25.9723,26.0108,937300.0
2014-09-19 11:00:00,33.82,33.99,33.81,33.99,579600.0,26.0108,26.1415,26.0031,26.1415,579600.0
2014-09-19 11:30:00,33.99,34.0,33.91,33.95,736100.0,26.1415,26.1492,26.08,26.1107,736100.0
2014-09-19 12:00:00,33.95,34.0,33.92,34.0,357500.0,26.1107,26.1492,26.0877,26.1492,357500.0
2014-09-19 12:30:00,33.99,34.0,33.95,33.98,324200.0,26.1415,26.1492,26.1107,26.1338,324200.0
2014-09-19 13:00:00,33.97,33.98,33.88,33.91,313700.0,26.1261,26.1338,26.0569,26.08,313700.0
2014-09-19 13:30:00,33.91,33.95,33.9,33.93,369900.0,26.08,26.1107,26.0723,26.0954,369900.0
2014-09-19 14:00:00,33.92,33.95,33.9,33.91,502500.0,26.0877,26.1107,26.0723,26.08,502500.0
2014-09-19 14:30:00,33.91,33.94,33.89,33.94,485800.0,26.08,26.103,26.0646,26.103,485800.0
2014-09-19 15:00:00,33.94,33.95,33.92,33.94,539000.0,26.103,26.1107,26.0877,26.103,539000.0
2014-09-19 15:30:00,33.94,33.98,33.91,33.92,2095200.0,26.103,26.1338,26.08,26.0877,2095200.0
2014-09-22 09:30:00,33.74,33.84,33.29,33.31,1675500.0,25.9492,26.0261,25.6031,25.6185,1675500.0
2014-09-22 10:00:00,33.32,33.36,33.29,33.3,1028400.0,25.6262,25.657,25.6031,25.6108,1028400.0
2014-09-22 10:30:00,33.29,33.3,33.17,33.2,926700.0,25.6031,25.6108,25.5108,25.5339,926700.0
2014-09-22 11:00:00,33.2,33.26,33.19,33.25,618700.0,25.5339,25.5801,25.5262,25.5724,618700.0
2014-09-22 11:30:00,33.25,33.26,33.09,33.16,732300.0,25.5724,25.5801,25.4493,25.5032,732300.0
2014-09-22 12:00:00,33.16,33.25,33.15,33.19,500000.0,25.5032,25.5724,25.4955,25.5262,500000.0
2014-09-22 12:30:00,33.2,33.37,33.19,33.37,538600.0,25.5339,25.6647,25.5262,25.6647,538600.0
2014-09-22 13:00:00,33.36,33.37,33.27,33.36,449700.0,25.657,25.6647,25.5878,25.657,449700.0
2014-09-22 13:30:00,33.36,33.42,33.32,33.35,421100.0,25.657,25.7031,25.6262,25.6493,421100.0
2014-09-22 14:00:00,33.35,33.42,33.31,33.34,510700.0,25.6493,25.7031,25.6185,25.6416,510700.0
2014-09-22 14:30:00,33.34,33.42,33.34,33.38,383600.0,25.6416,25.7031,25.6416,25.6724,383600.0
2014-09-22 15:00:00,33.39,33.42,33.34,33.4,466500.0,25.68,25.7031,25.6416,25.6877,466500.0
2014-09-22 15:30:00,33.4,33.48,33.38,33.44,1407900.0,25.6877,25.7493,25.6724,25.7185,1407900.0
2014-09-23 09:30:00,33.24,33.53,33.14,33.53,807800.0,25.5647,25.7877,25.4878,25.7877,807800.0
2014-09-23 10:00:00,33.53,33.58,33.36,33.36,576400.0,25.7877,25.8262,25.657,25.657,576400.0
2014-09-23 10:30:00,33.35,33.39,33.29,33.33,414100.0,25.6493,25.68,25.6031,25.6339,414100.0
2014-09-23 11:00:00,33.33,33.39,33.29,33.31,473200.0,25.6339,25.68,25.6031,25.6185,473200.0
2014-09-23 11:30:00,33.32,33.52,33.32,33.5,367800.0,25.6262,25.78,25.6262,25.7646,367800.0
2014-09-23 12:00:00,33.5,33.52,33.43,33.44,320500.0,25.7646,25.78,25.7108,25.7185,320500.0
2014-09-23 12:30:00,33.44,33.45,33.35,33.39,207000.0,25.7185,25.7262,25.6493,25.68,207000.0
2014-09-23 13:00:00,33.38,33.4,33.32,33.33,275500.0,25.6724,25.6877,25.6262,25.6339,275500.0
2014-09-23 13:30:00,33.34,33.37,33.31,33.37,695400.0,25.6416,25.6647,25.6185,25.6647,695400.0
2014-09-23 14:00:00,33.36,33.38,33.31,33.32,372000.0,25.657,25.6724,25.6185,25.6262,372000.0
2014-09-23 14:30:00,33.33,33.36,33.28,33.34,312600.0,25.6339,25.657,25.5954,25.6416,312600.0
2014-09-23 15:00:00,33.34,33.39,33.31,33.36,415200.0,25.6416,25.68,25.6185,25.657,415200.0
2014-09-23 15:30:00,33.37,33.39,33.2,33.22,1829800.0,25.6647,25.68,25.5339,25.5493,1829800.0
2014-09-24 09:30:00,33.33,33.39,33.12,33.17,1260500.0,25.6339,25.68,25.4724,25.5108,1260500.0
2014-09-24 10:00:00,33.17,33.2,33.02,33.12,1184600.0,25.5108,25.5339,25.3955,25.4724,1184600.0
2014-09-24 10:30:00,33.12,33.25,33.09,33.16,635700.0,25.4724,25.5724,25.4493,25.5032,635700.0
2014-09-24 11:00:00,33.17,33.37,33.13,33.37,890300.0,25.5108,25.6647,25.4801,25.6647,890300.0
2014-09-24 11:30:00,33.37,33.39,33.26,33.29,378300.0,25.6647,25.68,25.5801,25.6031,378300.0
2014-09-24 12:00:00,33.3,33.38,33.26,33.35,447500.0,25.6108,25.6724,25.5801,25.6493,447500.0
2014-09-24 12:30:00,33.35,33.41,33.34,33.38,367700.0,25.6493,25.6954,25.6416,25.6724,367700.0
2014-09-24 13:00:00,33.39,33.42,33.37,33.38,204900.0,25.68,25.7031,25.6647,25.6724,204900.0
2014-09-24 13:30:00,33.37,33.46,33.37,33.44,450600.0,25.6647,25.7339,25.6647,25.7185,450600.0
2014-09-24 14:00:00,33.44,33.48,33.4,33.47,347000.0,25.7185,25.7493,25.6877,25.7416,347000.0
2014-09-24 14:30:00,33.47,33.48,33.45,33.48,270800.0,25.7416,25.7493,25.7262,25.7493,270800.0
2014-09-24 15:00:00,33.48,33.56,33.47,33.55,667600.0,25.7493,25.8108,25.7416,25.8031,667600.0
2014-09-24 15:30:00,33.55,33.68,33.55,33.64,2059700.0,25.8031,25.9031,25.8031,25.8723,2059700.0
2014-09-25 09:30:00,33.57,33.65,33.25,33.26,753700.0,25.8185,25.88,25.5724,25.5801,753700.0
2014-09-25 10:00:00,33.26,33.29,33.08,33.18,809100.0,25.5801,25.6031,25.4416,25.5185,809100.0
2014-09-25 10:30:00,33.19,33.2,32.93,33.14,1110200.0,25.5262,25.5339,25.3263,25.4878,1110200.0
2014-09-25 11:00:00,33.12,33.15,32.96,33.11,1082300.0,25.4724,25.4955,25.3493,25.4647,1082300.0
2014-09-25 11:30:00,33.11,33.11,32.97,32.98,474600.0,25.4647,25.4647,25.357,25.3647,474600.0
2014-09-25 12:00:00,32.98,33.08,32.95,32.96,476700.0,25.3647,25.4416,25.3416,25.3493,476700.0
2014-09-25 12:30:00,32.96,33.06,32.95,33.06,380400.0,25.3493,25.4262,25.3416,25.4262,380400.0
2014-09-25 13:00:00,33.05,33.08,33.0,33.06,353800.0,25.4186,25.4416,25.3801,25.4262,353800.0
2014-09-25 13:30:00,33.06,33.07,32.95,32.99,426200.0,25.4262,25.4339,25.3416,25.3724,426200.0
2014-09-25 14:00:00,32.99,33.0,32.95,33.0,383800.0,25.3724,25.3801,25.3416,25.3801,383800.0
2014-09-25 14:30:00,32.99,33.05,32.97,32.98,605000.0,25.3724,25.4186,25.357,25.3647,605000.0
2014-09-25 15:00:00,32.98,32.98,32.87,32.89,1010000.0,25.3647,25.3647,25.2801,25.2955,1010000.0
2014-09-25 15:30:00,32.89,33.04,32.83,32.88,2641200.0,25.2955,25.4109,25.2494,25.2878,2641200.0
2014-09-26 09:30:00,33.04,33.25,33.0,33.03,1406100.0,25.4109,25.5724,25.3801,25.4032,1406100.0
2014-09-26 10:00:00,33.03,33.15,32.95,32.97,860700.0,25.4032,25.4955,25.3416,25.357,860700.0
2014-09-26 10:30:00,32.98,33.06,32.94,33.05,441600.0,25.3647,25.4262,25.334,25.4186,441600.0
2014-09-26 11:00:00,33.05,33.11,33.05,33.06,642200.0,25.4186,25.4647,25.4186,25.4262,642200.0
2014-09-26 11:30:00,33.07,33.07,33.0,33.02,388900.0,25.4339,25.4339,25.3801,25.3955,388900.0
2014-09-26 12:00:00,33.02,33.04,33.0,33.04,257100.0,25.3955,25.4109,25.3801,25.4109,257100.0
2014-09-26 12:30:00,33.04,33.04,32.97,32.98,300300.0,25.4109,25.4109,25.357,25.3647,300300.0
2014-09-26 13:00:00,32.98,33.08,32.98,33.08,555400.0,25.3647,25.4416,25.3647,25.4416,555400.0
2014-09-26 13:30:00,33.08,33.2,33.07,33.17,532000.0,25.4416,25.5339,25.4339,25.5108,532000.0
2014-09-26 14:00:00,33.17,33.3,33.17,33.21,597000.0,25.5108,25.6108,25.5108,25.5416,597000.0
2014-09-26 14:30:00,33.22,33.3,33.2,33.23,383700.0,25.5493,25.6108,25.5339,25.557,383700.0
2014-09-26 15:00:00,33.22,33.26,33.19,33.21,692400.0,25.5493,25.5801,25.5262,25.5416,692400.0
2014-09-26 15:30:00,33.22,33.23,33.12,33.16,1178000.0,25.5493,25.557,25.4724,25.5032,1178000.0
2014-09-29 09:30:00,32.97,33.0,32.83,32.9,998000.0,25.357,25.3801,25.2494,25.3032,998000.0
2014-09-29 10:00:00,32.91,33.12,32.87,33.0,831700.0,25.3109,25.4724,25.2801,25.3801,831700.0
2014-09-29 10:30:00,32.99,33.09,32.98,33.04,477700.0,25.3724,25.4493,25.3647,25.4109,477700.0
2014-09-29 11:00:00,33.04,33.11,32.97,33.05,890600.0,25.4109,25.4647,25.357,25.4186,890600.0
2014-09-29 11:30:00,33.06,33.16,33.05,33.14,306900.0,25.4262,25.5032,25.4186,25.4878,306900.0
2014-09-29 12:00:00,33.15,33.16,32.99,33.02,343000.0,25.4955,25.5032,25.3724,25.3955,343000.0
2014-09-29 12:30:00,33.02,33.05,32.96,32.97,271300.0,25.3955,25.4186,25.3493,25.357,271300.0
2014-09-29 13:00:00,32.97,32.98,32.87,32.95,349600.0,25.357,25.3647,25.2801,25.3416,349600.0
2014-09-29 13:30:00,32.96,33.0,32.91,32.92,293200.0,25.3493,25.3801,25.3109,25.3186,293200.0
2014-09-29 14:00:00,32.91,32.92,32.81,32.84,703200.0,25.3109,25.3186,25.234,25.257,703200.0
2014-09-29 14:30:00,32.83,32.9,32.79,32.88,740300.0,25.2494,25.3032,25.2186,25.2878,740300.0
2014-09-29 15:00:00,32.88,32.93,32.76,32.86,1954900.0,25.2878,25.3263,25.1955,25.2724,1954900.0
2014-09-29 15:30:00,32.86,32.88,31.98,32.21,10020800.0,25.2724,25.2878,24.5956,24.7725,10020800.0
2014-09-30 09:30:00,32.24,32.54,31.82,31.89,4032200.0,24.7956,25.0263,24.4726,24.5264,4032200.0
2014-09-30 10:00:00,31.9,32.09,31.85,31.93,2087200.0,24.5341,24.6802,24.4956,24.5572,2087200.0
2014-09-30 10:30:00,31.93,32.22,31.91,32.02,1506400.0,24.5572,24.7802,24.5418,24.6264,1506400.0
2014-09-30 11:00:00,32.01,32.05,31.93,32.01,1470700.0,24.6187,24.6495,24.5572,24.6187,1470700.0
2014-09-30 11:30:00,32.01,32.02,31.81,31.88,1034600.0,24.6187,24.6264,24.4649,24.5187,1034600.0
2014-09-30 12:00:00,31.88,31.97,31.86,31.91,1644600.0,24.5187,24.5879,24.5033,24.5418,1644600.0
2014-09-30 12:30:00,31.91,31.96,31.89,31.94,763700.0,24.5418,24.5802,24.5264,24.5649,763700.0
2014-09-30 13:00:00,31.94,31.97,31.85,31.86,1055200.0,24.5649,24.5879,24.4956,24.5033,1055200.0
2014-09-30 13:30:00,31.87,31.9,31.68,31.74,1268600.0,24.511,24.5341,24.3649,24.411,1268600.0
2014-09-30 14:00:00,31.74,31.93,31.67,31.93,1353400.0,24.411,24.5572,24.3572,24.5572,1353400.0
2014-09-30 14:30:00,31.93,31.95,31.82,31.94,1199800.0,24.5572,24.5726,24.4726,24.5649,1199800.0
2014-09-30 15:00:00,31.94,31.96,31.87,31.94,1401300.0,24.5649,24.5802,24.511,24.5649,1401300.0
2014-09-30 15:30:00,31.93,32.04,31.86,31.94,3003700.0,24.5572,24.6418,24.5033,24.5649,3003700.0
2014-10-01 09:30:00,31.97,32.17,31.77,31.96,2477600.0,24.5879,24.7418,24.4341,24.5802,2477600.0
2014-10-01 10:00:00,31.96,32.09,31.71,31.93,2046800.0,24.5802,24.6802,24.388,24.5572,2046800.0
2014-10-01 10:30:00,31.93,32.65,31.83,32.56,4144900.0,24.5572,25.1109,24.4803,25.0417,4144900.0
2014-10-01 11:00:00,32.55,32.95,32.55,32.77,2438400.0,25.034,25.3416,25.034,25.2032,2438400.0
2014-10-01 11:30:00,32.78,32.84,32.62,32.8,1244400.0,25.2109,25.257,25.0878,25.2263,1244400.0
2014-10-01 12:00:00,32.79,33.03,32.75,32.95,1283700.0,25.2186,25.4032,25.1878,25.3416,1283700.0
2014-10-01 12:30:00,32.95,32.96,32.74,32.83,920100.0,25.3416,25.3493,25.1801,25.2494,920100.0
2014-10-01 13:00:00,32.82,32.83,32.6,32.66,931400.0,25.2417,25.2494,25.0725,25.1186,931400.0
2014-10-01 13:30:00,32.66,32.67,32.41,32.45,1273600.0,25.1186,25.1263,24.9263,24.9571,1273600.0
2014-10-01 14:00:00,32.45,32.57,32.41,32.42,1438300.0,24.9571,25.0494,24.9263,24.934,1438300.0
2014-10-01 14:30:00,32.42,32.5,32.38,32.47,1386500.0,24.934,24.9956,24.9033,24.9725,1386500.0
2014-10-01 15:00:00,32.48,32.5,32.23,32.47,2658000.0,24.9802,24.9956,24.7879,24.9725,2658000.0
2014-10-01 15:30:00,32.46,32.57,32.44,32.5,4311400.0,24.9648,25.0494,24.9494,24.9956,4311400.0
2014-10-02 09:30:00,32.53,33.4,32.49,33.1,4107000.0,25.0186,25.6877,24.9879,25.457,4107000.0
2014-10-02 10:00:00,33.1,33.18,32.92,32.95,1635200.0,25.457,25.5185,25.3186,25.3416,1635200.0
2014-10-02 10:30:00,32.96,33.11,32.93,33.05,1457700.0,25.3493,25.4647,25.3263,25.4186,1457700.0
2014-10-02 11:00:00,33.05,33.13,32.98,33.03,1232400.0,25.4186,25.4801,25.3647,25.4032,1232400.0
2014-10-02 11:30:00,33.02,33.04,32.76,32.85,1431400.0,25.3955,25.4109,25.1955,25.2647,1431400.0
2014-10-02 12:00:00,32.85,32.89,32.77,32.8,936700.0,25.2647,25.2955,25.2032,25.2263,936700.0
2014-10-02 12:30:00,32.8,32.86,32.74,32.82,774300.0,25.2263,25.2724,25.1801,25.2417,774300.0
2014-10-02 13:00:00,32.82,33.0,32.81,32.96,811400.0,25.2417,25.3801,25.234,25.3493,811400.0
2014-10-02 13:30:00,32.96,33.01,32.68,32.74,954900.0,25.3493,25.3878,25.134,25.1801,954900.0
2014-10-02 14:00:00,32.74,33.01,32.72,33.0,1213600.0,25.1801,25.3878,25.1648,25.3801,1213600.0
2014-10-02 14:30:00,33.0,33.2,32.99,33.15,997300.0,25.3801,25.5339,25.3724,25.4955,997300.0
2014-10-02 15:00:00,33.15,33.28,33.09,33.28,1557000.0,25.4955,25.5954,25.4493,25.5954,1557000.0
2014-10-02 15:30:00,33.27,33.28,33.1,33.19,2213500.0,25.5878,25.5954,25.457,25.5262,2213500.0
2014-10-03 09:30:00,33.43,33.57,33.25,33.45,2408000.0,25.7108,25.8185,25.5724,25.7262,2408000.0
2014-10-03 10:00:00,33.45,33.52,33.38,33.49,1548400.0,25.7262,25.78,25.6724,25.757,1548400.0
2014-10-03 10:30:00,33.49,33.54,33.42,33.53,1478400.0,25.757,25.7954,25.7031,25.7877,1478400.0
2014-10-03 11:00:00,33.54,33.75,33.53,33.7,1690400.0,25.7954,25.9569,25.7877,25.9185,1690400.0
2014-10-03 11:30:00,33.7,33.74,33.64,33.7,758400.0,25.9185,25.9492,25.8723,25.9185,758400.0
2014-10-03 12:00:00,33.7,33.8,33.66,33.78,829800.0,25.9185,25.9954,25.8877,25.98,829800.0
2014-10-03 12:30:00,33.79,33.9,33.76,33.87,839700.0,25.9877,26.0723,25.9646,26.0492,839700.0
2014-10-03 13:00:00,33.87,33.87,33.68,33.81,579600.0,26.0492,26.0492,25.9031,26.0031,579600.0
2014-10-03 13:30:00,33.81,33.81,33.7,33.79,519500.0,26.0031,26.0031,25.9185,25.9877,519500.0
2014-10-03 14:00:00,33.8,33.89,33.79,33.84,677400.0,25.9954,26.0646,25.9877,26.0261,677400.0
2014-10-03 14:30:00,33.85,33.85,33.79,33.8,501700.0,26.0338,26.0338,25.9877,25.9954,501700.0
2014-10-03 15:00:00,33.8,33.81,33.66,33.74,896200.0,25.9954,26.0031,25.8877,25.9492,896200.0
2014-10-03 15:30:00,33.73,33.87,33.73,33.77,2479100.0,25.9415,26.0492,25.9415,25.9723,2479100.0
2014-10-06 09:30:00,33.84,34.24,33.81,34.05,1239400.0,26.0261,26.3338,26.0031,26.1876,1239400.0
2014-10-06 10:00:00,34.05,34.12,33.9,33.95,594500.0,26.1876,26.2415,26.0723,26.1107,594500.0
2014-10-06 10:30:00,33.95,33.95,33.58,33.6,822800.0,26.1107,26.1107,25.8262,25.8416,822800.0
2014-10-06 11:00:00,33.6,33.71,33.55,33.59,693400.0,25.8416,25.9262,25.8031,25.8339,693400.0
2014-10-06 11:30:00,33.6,33.62,33.37,33.48,647900.0,25.8416,25.8569,25.6647,25.7493,647900.0
2014-10-06 12:00:00,33.48,33.61,33.47,33.53,415800.0,25.7493,25.8492,25.7416,25.7877,415800.0
2014-10-06 12:30:00,33.54,33.63,33.5,33.61,300800.0,25.7954,25.8646,25.7646,25.8492,300800.0
2014-10-06 13:00:00,33.61,33.8,33.59,33.75,372500.0,25.8492,25.9954,25.8339,25.9569,372500.0
2014-10-06 13:30:00,33.76,33.78,33.7,33.74,224500.0,25.9646,25.98,25.9185,25.9492,224500.0
2014-10-06 14:00:00,33.74,33.84,33.7,33.81,224200.0,25.9492,26.0261,25.9185,26.0031,224200.0
2014-10-06 14:30:00,33.81,33.82,33.73,33.74,233800.0,26.0031,26.0108,25.9415,25.9492,233800.0
2014-10-06 15:00:00,33.74,33.77,33.67,33.73,432000.0,25.9492,25.9723,25.8954,25.9415,432000.0
2014-10-06 15:30:00,33.73,33.77,33.7,33.76,1820900.0,25.9415,25.9723,25.9185,25.9646,1820900.0
2014-10-07 09:30:00,33.0,33.04,32.73,32.76,2410100.0,25.3801,25.4109,25.1724,25.1955,2410100.0
2014-10-07 10:00:00,32.75,32.87,32.47,32.52,2067100.0,25.1878,25.2801,24.9725,25.0109,2067100.0
2014-10-07 10:30:00,32.52,32.65,32.42,32.54,1940900.0,25.0109,25.1109,24.934,25.0263,1940900.0
2014-10-07 11:00:00,32.54,32.54,32.16,32.16,1461800.0,25.0263,25.0263,24.7341,24.7341,1461800.0
2014-10-07 11:30:00,32.17,32.32,32.09,32.14,1424900.0,24.7418,24.8571,24.6802,24.7187,1424900.0
2014-10-07 12:00:00,32.14,32.23,32.05,32.23,1082500.0,24.7187,24.7879,24.6495,24.7879,1082500.0
2014-10-07 12:30:00,32.23,32.23,32.02,32.08,1131000.0,24.7879,24.7879,24.6264,24.6725,1131000.0
2014-10-07 13:00:00,32.08,32.08,31.94,32.02,1333900.0,24.6725,24.6725,24.5649,24.6264,1333900.0
2014-10-07 13:30:00,32.03,32.09,31.95,31.97,1065700.0,24.6341,24.6802,24.5726,24.5879,1065700.0
2014-10-07 14:00:00,31.96,32.01,31.86,31.9,1423300.0,24.5802,24.6187,24.5033,24.5341,1423300.0
2014-10-07 14:30:00,31.9,31.93,31.82,31.9,1153200.0,24.5341,24.5572,24.4726,24.5341,1153200.0
2014-10-07 15:00:00,31.91,31.93,31.65,31.77,2619800.0,24.5418,24.5572,24.3418,24.4341,2619800.0
2014-10-07 15:30:00,31.78,31.85,31.71,31.76,4009000.0,24.4418,24.4956,24.388,24.4264,4009000.0
2014-10-08 09:30:00,31.84,31.86,31.26,31.3,3944100.0,24.4879,24.5033,24.0419,24.0726,3944100.0
2014-10-08 10:00:00,31.3,31.38,31.15,31.23,2019200.0,24.0726,24.1342,23.9573,24.0188,2019200.0
2014-10-08 10:30:00,31.24,31.27,30.79,30.96,3856100.0,24.0265,24.0496,23.6804,23.8111,3856100.0
2014-10-08 11:00:00,30.96,31.38,30.92,31.37,2767700.0,23.8111,24.1342,23.7804,24.1265,2767700.0
2014-10-08 11:30:00,31.37,31.58,31.28,31.57,1521300.0,24.1265,24.288,24.0573,24.2803,1521300.0
2014-10-08 12:00:00,31.57,31.66,31.47,31.52,1207300.0,24.2803,24.3495,24.2034,24.2418,1207300.0
2014-10-08 12:30:00,31.53,31.59,31.46,31.59,1140100.0,24.2495,24.2957,24.1957,24.2957,1140100.0
2014-10-08 13:00:00,31.59,31.72,31.53,31.55,875800.0,24.2957,24.3957,24.2495,24.2649,875800.0
2014-10-08 13:30:00,31.54,31.77,31.54,31.76,849500.0,24.2572,24.4341,24.2572,24.4264,849500.0
2014-10-08 14:00:00,31.76,32.01,31.7,32.01,2196400.0,24.4264,24.6187,24.3803,24.6187,2196400.0
2014-10-08 14:30:00,32.01,32.1,31.94,32.02,1457000.0,24.6187,24.6879,24.5649,24.6264,1457000.0
2014-10-08 15:00:00,32.02,32.16,32.01,32.15,1047500.0,24.6264,24.7341,24.6187,24.7264,1047500.0
2014-10-08 15:30:00,32.14,32.22,32.1,32.19,2752300.0,24.7187,24.7802,24.6879,24.7571,2752300.0
2014-10-09 09:30:00,32.09,32.13,31.46,31.5,1584200.0,24.6802,24.711,24.1957,24.2265,1584200.0
2014-10-09 10:00:00,31.5,31.58,31.4,31.51,1406900.0,24.2265,24.288,24.1495,24.2341,1406900.0
2014-10-09 10:30:00,31.52,31.52,31.1,31.22,3156900.0,24.2418,24.2418,23.9188,24.0111,3156900.0
2014-10-09 11:00:00,31.21,31.37,31.2,31.26,2027800.0,24.0034,24.1265,23.9957,24.0419,2027800.0
2014-10-09 11:30:00,31.26,31.26,30.98,31.15,1608700.0,24.0419,24.0419,23.8265,23.9573,1608700.0
2014-10-09 12:00:00,31.14,31.2,30.91,30.91,934100.0,23.9496,23.9957,23.7727,23.7727,934100.0
2014-10-09 12:30:00,30.92,31.15,30.83,31.13,1048700.0,23.7804,23.9573,23.7112,23.9419,1048700.0
2014-10-09 13:00:00,31.13,31.13,30.92,31.09,951600.0,23.9419,23.9419,23.7804,23.9111,951600.0
2014-10-09 13:30:00,31.09,31.27,31.05,31.06,1036700.0,23.9111,24.0496,23.8804,23.8881,1036700.0
2014-10-09 14:00:00,31.06,31.06,30.84,30.86,1261900.0,23.8881,23.8881,23.7189,23.7342,1261900.0
2014-10-09 14:30:00,30.86,31.01,30.81,30.94,1267000.0,23.7342,23.8496,23.6958,23.7958,1267000.0
2014-10-09 15:00:00,30.95,31.12,30.93,31.12,1345500.0,23.8035,23.9342,23.7881,23.9342,1345500.0
2014-10-09 15:30:00,31.12,31.3,31.0,31.02,3399400.0,23.9342,24.0726,23.8419,23.8573,3399400.0
2014-10-10 09:30:00,30.27,30.94,30.27,30.75,3228900.0,23.2805,23.7958,23.2805,23.6496,3228900.0
2014-10-10 10:00:00,30.75,30.8,30.17,30.21,2814400.0,23.6496,23.6881,23.2036,23.2343,2814400.0
2014-10-10 10:30:00,30.21,30.44,30.09,30.26,2180800.0,23.2343,23.4112,23.142,23.2728,2180800.0
2014-10-10 11:00:00,30.27,30.5,30.24,30.39,1217600.0,23.2805,23.4574,23.2574,23.3728,1217600.0
2014-10-10 11:30:00,30.39,30.6,30.36,30.57,651200.0,23.3728,23.5343,23.3497,23.5112,651200.0
2014-10-10 12:00:00,30.57,30.94,30.57,30.81,1009800.0,23.5112,23.7958,23.5112,23.6958,1009800.0
2014-10-10 12:30:00,30.82,30.93,30.8,30.83,802800.0,23.7035,23.7881,23.6881,23.7112,802800.0
2014-10-10 13:00:00,30.84,30.87,30.63,30.63,772100.0,23.7189,23.7419,23.5573,23.5573,772100.0
2014-10-10 13:30:00,30.63,30.82,30.62,30.75,449200.0,23.5573,23.7035,23.5497,23.6496,449200.0
2014-10-10 14:00:00,30.75,30.81,30.59,30.65,830500.0,23.6496,23.6958,23.5266,23.5727,830500.0
2014-10-10 14:30:00,30.66,30.69,30.54,30.57,707900.0,23.5804,23.6035,23.4881,23.5112,707900.0
2014-10-10 15:00:00,30.57,30.59,30.36,30.4,980500.0,23.5112,23.5266,23.3497,23.3805,980500.0
2014-10-10 15:30:00,30.41,30.42,30.25,30.28,2357100.0,23.3881,23.3958,23.2651,23.2882,2357100.0
2014-10-13 09:30:00,30.29,30.62,30.04,30.22,1602700.0,23.2959,23.5497,23.1036,23.242,1602700.0
2014-10-13 10:00:00,30.21,30.41,30.12,30.13,1173800.0,23.2343,23.3881,23.1651,23.1728,1173800.0
2014-10-13 10:30:00,30.14,30.33,30.11,30.22,1590000.0,23.1805,23.3266,23.1574,23.242,1590000.0
2014-10-13 11:00:00,30.23,30.4,30.14,30.16,841600.0,23.2497,23.3805,23.1805,23.1959,841600.0
2014-10-13 11:30:00,30.17,30.27,30.14,30.14,596800.0,23.2036,23.2805,23.1805,23.1805,596800.0
2014-10-13 12:00:00,30.15,30.29,30.13,30.27,681600.0,23.1882,23.2959,23.1728,23.2805,681600.0
2014-10-13 12:30:00,30.27,30.4,30.25,30.33,693800.0,23.2805,23.3805,23.2651,23.3266,693800.0
2014-10-13 13:00:00,30.33,30.48,30.33,30.48,672700.0,23.3266,23.442,23.3266,23.442,672700.0
2014-10-13 13:30:00,30.48,30.48,30.27,30.3,518300.0,23.442,23.442,23.2805,23.3035,518300.0
2014-10-13 14:00:00,30.31,30.38,30.25,30.28,886100.0,23.3112,23.3651,23.2651,23.2882,886100.0
2014-10-13 14:30:00,30.28,30.28,30.1,30.14,814500.0,23.2882,23.2882,23.1497,23.1805,814500.0
2014-10-13 15:00:00,30.14,30.18,30.02,30.04,784900.0,23.1805,23.2113,23.0882,23.1036,784900.0
2014-10-13 15:30:00,30.04,30.04,29.73,29.79,3230100.0,23.1036,23.1036,22.8652,22.9113,3230100.0
2014-10-14 09:30:00,29.9,30.38,29.85,30.05,1866700.0,22.9959,23.3651,22.9575,23.1113,1866700.0
2014-10-14 10:00:00,30.06,30.17,29.97,30.04,1495100.0,23.119,23.2036,23.0497,23.1036,1495100.0
2014-10-14 10:30:00,30.03,30.23,29.98,30.0,1332400.0,23.0959,23.2497,23.0574,23.0728,1332400.0
2014-10-14 11:00:00,30.01,30.22,30.01,30.1,877500.0,23.0805,23.242,23.0805,23.1497,877500.0
2014-10-14 11:30:00,30.1,30.32,29.99,30.27,916800.0,23.1497,23.3189,23.0651,23.2805,916800.0
2014-10-14 12:00:00,30.28,30.38,30.22,30.25,566400.0,23.2882,23.3651,23.242,23.2651,566400.0
2014-10-14 12:30:00,30.25,30.26,30.12,30.12,422400.0,23.2651,23.2728,23.1651,23.1651,422400.0
2014-10-14 13:00:00,30.12,30.27,30.11,30.13,493500.0,23.1651,23.2805,23.1574,23.1728,493500.0
2014-10-14 13:30:00,30.13,30.3,30.13,30.3,657100.0,23.1728,23.3035,23.1728,23.3035,657100.0
2014-10-14 14:00:00,30.29,30.32,30.14,30.15,601300.0,23.2959,23.3189,23.1805,23.1882,601300.0
2014-10-14 14:30:00,30.16,30.28,30.1,30.23,779900.0,23.1959,23.2882,23.1497,23.2497,779900.0
2014-10-14 15:00:00,30.23,30.27,30.03,30.12,1060100.0,23.2497,23.2805,23.0959,23.1651,1060100.0
2014-10-14 15:30:00,30.13,30.28,30.07,30.12,1547700.0,23.1728,23.2882,23.1267,23.1651,1547700.0
2014-10-15 09:30:00,29.67,29.94,29.13,29.9,2497200.0,22.819,23.0267,22.4037,22.9959,2497200.0
2014-10-15 10:00:00,29.89,30.26,29.81,29.85,2231200.0,22.9882,23.2728,22.9267,22.9575,2231200.0
2014-10-15 10:30:00,29.85,29.86,29.53,29.64,1082400.0,22.9575,22.9651,22.7113,22.7959,1082400.0
2014-10-15 11:00:00,29.65,29.78,29.46,29.47,944700.0,22.8036,22.9036,22.6575,22.6652,944700.0
2014-10-15 11:30:00,29.46,29.54,29.02,29.23,2358500.0,22.6575,22.719,22.3191,22.4806,2358500.0
2014-10-15 12:00:00,29.22,29.22,28.88,28.93,2290900.0,22.4729,22.4729,22.2114,22.2499,2290900.0
2014-10-15 12:30:00,28.93,29.09,28.87,28.97,1915500.0,22.2499,22.3729,22.2037,22.2807,1915500.0
2014-10-15 13:00:00,28.98,29.16,28.82,28.89,1215700.0,22.2883,22.4268,22.1653,22.2191,1215700.0
2014-10-15 13:30:00,28.89,29.14,28.86,28.99,1501800.0,22.2191,22.4114,22.196,22.296,1501800.0
2014-10-15 14:00:00,28.98,29.2,28.83,28.93,1781600.0,22.2883,22.4575,22.173,22.2499,1781600.0
2014-10-15 14:30:00,28.93,29.43,28.92,29.39,2070100.0,22.2499,22.6344,22.2422,22.6037,2070100.0
2014-10-15 15:00:00,29.39,29.72,29.33,29.7,2765100.0,22.6037,22.8575,22.5575,22.8421,2765100.0
2014-10-15 15:30:00,29.71,29.92,29.55,29.7,3956800.0,22.8498,23.0113,22.7267,22.8421,3956800.0
2014-10-16 09:30:00,29.13,29.74,29.09,29.65,1544700.0,22.4037,22.8729,22.3729,22.8036,1544700.0
2014-10-16 10:00:00,29.64,29.85,29.33,29.6,2001900.0,22.7959,22.9575,22.5575,22.7652,2001900.0
2014-10-16 10:30:00,29.61,29.93,29.57,29.69,1736000.0,22.7729,23.019,22.7421,22.8344,1736000.0
2014-10-16 11:00:00,29.69,29.92,29.57,29.92,1021500.0,22.8344,23.0113,22.7421,23.0113,1021500.0
2014-10-16 11:30:00,29.92,29.94,29.52,29.58,1005000.0,23.0113,23.0267,22.7037,22.7498,1005000.0
2014-10-16 12:00:00,29.57,29.69,29.41,29.63,1022500.0,22.7421,22.8344,22.6191,22.7883,1022500.0
2014-10-16 12:30:00,29.62,29.68,29.54,29.64,775900.0,22.7806,22.8267,22.719,22.7959,775900.0
2014-10-16 13:00:00,29.64,30.03,29.63,30.02,1432600.0,22.7959,23.0959,22.7883,23.0882,1432600.0
2014-10-16 13:30:00,30.02,30.15,29.85,29.9,953200.0,23.0882,23.1882,22.9575,22.9959,953200.0
2014-10-16 14:00:00,29.9,30.0,29.77,29.87,554300.0,22.9959,23.0728,22.8959,22.9728,554300.0
2014-10-16 14:30:00,29.87,29.95,29.77,29.81,740100.0,22.9728,23.0344,22.8959,22.9267,740100.0
2014-10-16 15:00:00,29.8,30.0,29.74,30.0,914100.0,22.919,23.0728,22.8729,23.0728,914100.0
2014-10-16 15:30:00,30.0,30.06,29.9,29.92,2371600.0,23.0728,23.119,22.9959,23.0113,2371600.0
2014-10-17 09:30:00,30.38,30.75,30.35,30.74,1884100.0,23.3651,23.6496,23.342,23.6419,1884100.0
2014-10-17 10:00:00,30.73,30.86,30.63,30.86,1307000.0,23.6343,23.7342,23.5573,23.7342,1307000.0
2014-10-17 10:30:00,30.86,30.88,30.74,30.8,738100.0,23.7342,23.7496,23.6419,23.6881,738100.0
2014-10-17 11:00:00,30.8,30.95,30.79,30.9,1088000.0,23.6881,23.8035,23.6804,23.765,1088000.0
2014-10-17 11:30:00,30.91,30.97,30.72,30.73,959600.0,23.7727,23.8188,23.6266,23.6343,959600.0
2014-10-17 12:00:00,30.74,30.75,30.54,30.66,679600.0,23.6419,23.6496,23.4881,23.5804,679600.0
2014-10-17 12:30:00,30.65,30.73,30.6,30.63,468200.0,23.5727,23.6343,23.5343,23.5573,468200.0
2014-10-17 13:00:00,30.64,30.68,30.44,30.48,523300.0,23.565,23.5958,23.4112,23.442,523300.0
2014-10-17 13:30:00,30.48,30.54,30.4,30.48,565000.0,23.442,23.4881,23.3805,23.442,565000.0
2014-10-17 14:00:00,30.47,30.48,30.26,30.3,1143300.0,23.4343,23.442,23.2728,23.3035,1143300.0
2014-10-17 14:30:00,30.31,30.37,30.19,30.23,932400.0,23.3112,23.3574,23.2189,23.2497,932400.0
2014-10-17 15:00:00,30.24,30.42,30.17,30.29,1913400.0,23.2574,23.3958,23.2036,23.2959,1913400.0
2014-10-17 15:30:00,30.28,30.37,30.22,30.24,2972700.0,23.2882,23.3574,23.242,23.2574,2972700.0
2014-10-20 09:30:00,30.22,30.52,30.09,30.17,1268500.0,23.242,23.4727,23.142,23.2036,1268500.0
2014-10-20 10:00:00,30.17,30.28,30.02,30.21,672300.0,23.2036,23.2882,23.0882,23.2343,672300.0
2014-10-20 10:30:00,30.2,30.29,30.16,30.21,359200.0,23.2266,23.2959,23.1959,23.2343,359200.0
2014-10-20 11:00:00,30.21,30.32,30.15,30.24,304200.0,23.2343,23.3189,23.1882,23.2574,304200.0
2014-10-20 11:30:00,30.25,30.3,30.16,30.3,526100.0,23.2651,23.3035,23.1959,23.3035,526100.0
2014-10-20 12:00:00,30.29,30.34,30.23,30.26,353500.0,23.2959,23.3343,23.2497,23.2728,353500.0
2014-10-20 12:30:00,30.26,30.37,30.23,30.29,526500.0,23.2728,23.3574,23.2497,23.2959,526500.0
2014-10-20 13:00:00,30.29,30.35,30.25,30.33,330800.0,23.2959,23.342,23.2651,23.3266,330800.0
2014-10-20 13:30:00,30.33,30.35,30.24,30.28,315600.0,23.3266,23.342,23.2574,23.2882,315600.0
2014-10-20 14:00:00,30.27,30.36,30.25,30.28,659700.0,23.2805,23.3497,23.2651,23.2882,659700.0
2014-10-20 14:30:00,30.28,30.38,30.27,30.3,422100.0,23.2882,23.3651,23.2805,23.3035,422100.0
2014-10-20 15:00:00,30.3,30.41,30.28,30.29,655200.0,23.3035,23.3881,23.2882,23.2959,655200.0
2014-10-20 15:30:00,30.29,30.37,30.26,30.35,2205700.0,23.2959,23.3574,23.2728,23.342,2205700.0
2014-10-21 09:30:00,30.5,30.66,30.32,30.61,938500.0,23.4574,23.5804,23.3189,23.542,938500.0
2014-10-21 10:00:00,30.6,30.68,30.47,30.6,935400.0,23.5343,23.5958,23.4343,23.5343,935400.0
2014-10-21 10:30:00,30.6,30.84,30.59,30.74,901400.0,23.5343,23.7189,23.5266,23.6419,901400.0
2014-10-21 11:00:00,30.75,30.76,30.62,30.66,450300.0,23.6496,23.6573,23.5497,23.5804,450300.0
2014-10-21 11:30:00,30.66,30.7,30.62,30.67,552900.0,23.5804,23.6112,23.5497,23.5881,552900.0
2014-10-21 12:00:00,30.67,30.75,30.64,30.74,423400.0,23.5881,23.6496,23.565,23.6419,423400.0
2014-10-21 12:30:00,30.73,30.77,30.69,30.71,504400.0,23.6343,23.665,23.6035,23.6189,504400.0
2014-10-21 13:00:00,30.7,30.79,30.69,30.72,617000.0,23.6112,23.6804,23.6035,23.6266,617000.0
2014-10-21 13:30:00,30.73,30.79,30.72,30.75,466700.0,23.6343,23.6804,23.6266,23.6496,466700.0
2014-10-21 14:00:00,30.74,30.91,30.73,30.86,1130800.0,23.6419,23.7727,23.6343,23.7342,1130800.0
2014-10-21 14:30:00,30.87,30.95,30.85,30.93,634100.0,23.7419,23.8035,23.7265,23.7881,634100.0
2014-10-21 15:00:00,30.93,31.07,30.92,31.06,911100.0,23.7881,23.8957,23.7804,23.8881,911100.0
2014-10-21 15:30:00,31.06,31.06,30.77,30.85,2461700.0,23.8881,23.8881,23.665,23.7265,2461700.0
2014-10-22 09:30:00,30.61,31.17,30.57,31.15,1129400.0,23.542,23.9727,23.5112,23.9573,1129400.0
2014-10-22 10:00:00,31.14,31.37,31.09,31.24,1726400.0,23.9496,24.1265,23.9111,24.0265,1726400.0
2014-10-22 10:30:00,31.24,31.39,31.2,31.33,1004000.0,24.0265,24.1419,23.9957,24.0957,1004000.0
2014-10-22 11:00:00,31.33,31.51,31.25,31.39,938300.0,24.0957,24.2341,24.0342,24.1419,938300.0
2014-10-22 11:30:00,31.38,31.45,31.25,31.26,657900.0,24.1342,24.188,24.0342,24.0419,657900.0
2014-10-22 12:00:00,31.26,31.34,31.15,31.23,715000.0,24.0419,24.1034,23.9573,24.0188,715000.0
2014-10-22 12:30:00,31.24,31.29,31.09,31.25,880100.0,24.0265,24.0649,23.9111,24.0342,880100.0
2014-10-22 13:00:00,31.24,31.37,31.14,31.16,609600.0,24.0265,24.1265,23.9496,23.965,609600.0
2014-10-22 13:30:00,31.15,31.31,31.1,31.11,683800.0,23.9573,24.0803,23.9188,23.9265,683800.0
2014-10-22 14:00:00,31.12,31.23,31.09,31.18,672300.0,23.9342,24.0188,23.9111,23.9803,672300.0
2014-10-22 14:30:00,31.18,31.39,31.13,31.39,840300.0,23.9803,24.1419,23.9419,24.1419,840300.0
2014-10-22 15:00:00,31.38,31.41,31.3,31.34,1315600.0,24.1342,24.1572,24.0726,24.1034,1315600.0
2014-10-22 15:30:00,31.34,31.39,31.13,31.32,3490500.0,24.1034,24.1419,23.9419,24.088,3490500.0
2014-10-23 09:30:00,31.95,31.99,31.24,31.49,3294100.0,24.5726,24.6033,24.0265,24.2188,3294100.0
2014-10-23 10:00:00,31.49,31.96,31.49,31.81,1619000.0,24.2188,24.5802,24.2188,24.4649,1619000.0
2014-10-23 10:30:00,31.81,31.96,31.67,31.71,2327800.0,24.4649,24.5802,24.3572,24.388,2327800.0
2014-10-23 11:00:00,31.72,31.78,31.35,31.38,1755600.0,24.3957,24.4418,24.1111,24.1342,1755600.0
2014-10-23 11:30:00,31.38,31.41,30.98,31.16,2478500.0,24.1342,24.1572,23.8265,23.965,2478500.0
2014-10-23 12:00:00,31.15,31.19,31.08,31.12,917200.0,23.9573,23.988,23.9034,23.9342,917200.0
2014-10-23 12:30:00,31.12,31.13,30.95,30.97,983600.0,23.9342,23.9419,23.8035,23.8188,983600.0
2014-10-23 13:00:00,30.97,31.04,30.92,31.01,1205700.0,23.8188,23.8727,23.7804,23.8496,1205700.0
2014-10-23 13:30:00,31.01,31.01,30.87,31.0,1288000.0,23.8496,23.8496,23.7419,23.8419,1288000.0
2014-10-23 14:00:00,31.0,31.23,30.97,31.2,1895200.0,23.8419,24.0188,23.8188,23.9957,1895200.0
2014-10-23 14:30:00,31.21,31.23,30.93,31.02,1222700.0,24.0034,24.0188,23.7881,23.8573,1222700.0
2014-10-23 15:00:00,31.01,31.01,30.81,30.87,1667200.0,23.8496,23.8496,23.6958,23.7419,1667200.0
2014-10-23 15:30:00,30.87,31.05,30.86,30.93,2513700.0,23.7419,23.8804,23.7342,23.7881,2513700.0
2014-10-24 09:30:00,31.04,31.28,30.65,30.7,1851200.0,23.8727,24.0573,23.5727,23.6112,1851200.0
2014-10-24 10:00:00,30.69,30.8,30.45,30.57,2318400.0,23.6035,23.6881,23.4189,23.5112,2318400.0
2014-10-24 10:30:00,30.57,30.66,30.48,30.53,1588300.0,23.5112,23.5804,23.442,23.4804,1588300.0
2014-10-24 11:00:00,30.53,30.7,30.5,30.58,1238200.0,23.4804,23.6112,23.4574,23.5189,1238200.0
2014-10-24 11:30:00,30.58,30.6,30.34,30.37,1799800.0,23.5189,23.5343,23.3343,23.3574,1799800.0
2014-10-24 12:00:00,30.37,30.48,30.35,30.36,1515300.0,23.3574,23.442,23.342,23.3497,1515300.0
2014-10-24 12:30:00,30.36,30.4,30.15,30.2,1779600.0,23.3497,23.3805,23.1882,23.2266,1779600.0
2014-10-24 13:00:00,30.21,30.32,30.18,30.25,1062600.0,23.2343,23.3189,23.2113,23.2651,1062600.0
2014-10-24 13:30:00,30.26,30.28,30.14,30.15,1033900.0,23.2728,23.2882,23.1805,23.1882,1033900.0
2014-10-24 14:00:00,30.15,30.17,30.08,30.1,1779700.0,23.1882,23.2036,23.1343,23.1497,1779700.0
2014-10-24 14:30:00,30.1,30.18,30.05,30.09,1723000.0,23.1497,23.2113,23.1113,23.142,1723000.0
2014-10-24 15:00:00,30.1,30.12,29.98,30.0,3193200.0,23.1497,23.1651,23.0574,23.0728,3193200.0
2014-10-24 15:30:00,29.99,30.1,29.99,30.02,5940600.0,23.0651,23.1497,23.0651,23.0882,5940600.0
2014-10-27 09:30:00,30.15,30.28,29.82,30.07,1526500.0,23.1882,23.2882,22.9344,23.1267,1526500.0
2014-10-27 10:00:00,30.05,30.32,29.98,30.19,996000.0,23.1113,23.3189,23.0574,23.2189,996000.0
2014-10-27 10:30:00,30.2,30.37,30.19,30.31,790600.0,23.2266,23.3574,23.2189,23.3112,790600.0
2014-10-27 11:00:00,30.31,30.39,30.3,30.35,746800.0,23.3112,23.3728,23.3035,23.342,746800.0
2014-10-27 11:30:00,30.34,30.39,30.19,30.24,512600.0,23.3343,23.3728,23.2189,23.2574,512600.0
2014-10-27 12:00:00,30.23,30.38,30.23,30.34,455800.0,23.2497,23.3651,23.2497,23.3343,455800.0
2014-10-27 12:30:00,30.35,30.43,30.3,30.39,628700.0,23.342,23.4035,23.3035,23.3728,628700.0
2014-10-27 13:00:00,30.38,30.49,30.33,30.36,493900.0,23.3651,23.4497,23.3266,23.3497,493900.0
2014-10-27 13:30:00,30.35,30.37,30.25,30.26,508500.0,23.342,23.3574,23.2651,23.2728,508500.0
2014-10-27 14:00:00,30.26,30.28,30.17,30.23,822700.0,23.2728,23.2882,23.2036,23.2497,822700.0
2014-10-27 14:30:00,30.23,30.24,30.05,30.08,935700.0,23.2497,23.2574,23.1113,23.1343,935700.0
2014-10-27 15:00:00,30.09,30.14,30.02,30.03,785000.0,23.142,23.1805,23.0882,23.0959,785000.0
2014-10-27 15:30:00,30.03,30.17,30.02,30.07,2242400.0,23.0959,23.2036,23.0882,23.1267,2242400.0
2014-10-28 09:30:00,30.39,30.4,30.14,30.37,1274100.0,23.3728,23.3805,23.1805,23.3574,1274100.0
2014-10-28 10:00:00,30.36,30.91,30.34,30.89,2734200.0,23.3497,23.7727,23.3343,23.7573,2734200.0
2014-10-28 10:30:00,30.89,31.06,30.83,30.92,2167800.0,23.7573,23.8881,23.7112,23.7804,2167800.0
2014-10-28 11:00:00,30.92,31.01,30.9,30.96,975400.0,23.7804,23.8496,23.765,23.8111,975400.0
2014-10-28 11:30:00,30.95,31.0,30.92,30.98,642400.0,23.8035,23.8419,23.7804,23.8265,642400.0
2014-10-28 12:00:00,30.97,30.98,30.85,30.91,921700.0,23.8188,23.8265,23.7265,23.7727,921700.0
2014-10-28 12:30:00,30.92,31.03,30.84,31.02,1875900.0,23.7804,23.865,23.7189,23.8573,1875900.0
2014-10-28 13:00:00,31.02,31.12,30.99,31.02,1356400.0,23.8573,23.9342,23.8342,23.8573,1356400.0
2014-10-28 13:30:00,31.02,31.07,30.96,31.03,1479000.0,23.8573,23.8957,23.8111,23.865,1479000.0
2014-10-28 14:00:00,31.04,31.08,30.96,31.0,1174100.0,23.8727,23.9034,23.8111,23.8419,1174100.0
2014-10-28 14:30:00,30.99,31.15,30.94,31.1,2020100.0,23.8342,23.9573,23.7958,23.9188,2020100.0
2014-10-28 15:00:00,31.1,31.18,31.09,31.16,2745800.0,23.9188,23.9803,23.9111,23.965,2745800.0
2014-10-28 15:30:00,31.17,31.22,31.03,31.19,4024700.0,23.9727,24.0111,23.865,23.988,4024700.0
2014-10-29 09:30:00,31.2,31.33,30.85,31.2,1153400.0,23.9957,24.0957,23.7265,23.9957,1153400.0
2014-10-29 10:00:00,31.2,31.2,30.71,30.79,739900.0,23.9957,23.9957,23.6189,23.6804,739900.0
2014-10-29 10:30:00,30.79,30.93,30.53,30.66,995900.0,23.6804,23.7881,23.4804,23.5804,995900.0
2014-10-29 11:00:00,30.67,30.84,30.64,30.8,732900.0,23.5881,23.7189,23.565,23.6881,732900.0
2014-10-29 11:30:00,30.8,30.82,30.67,30.75,450700.0,23.6881,23.7035,23.5881,23.6496,450700.0
2014-10-29 12:00:00,30.74,30.75,30.58,30.58,395100.0,23.6419,23.6496,23.5189,23.5189,395100.0
2014-10-29 12:30:00,30.58,30.68,30.57,30.67,364200.0,23.5189,23.5958,23.5112,23.5881,364200.0
2014-10-29 13:00:00,30.67,30.71,30.61,30.63,323400.0,23.5881,23.6189,23.542,23.5573,323400.0
2014-10-29 13:30:00,30.63,30.69,30.53,30.69,433400.0,23.5573,23.6035,23.4804,23.6035,433400.0
2014-10-29 14:00:00,30.67,30.69,30.41,30.63,890200.0,23.5881,23.6035,23.3881,23.5573,890200.0
2014-10-29 14:30:00,30.62,30.66,30.42,30.5,614000.0,23.5497,23.5804,23.3958,23.4574,614000.0
2014-10-29 15:00:00,30.5,30.5,30.35,30.48,1053900.0,23.4574,23.4574,23.342,23.442,1053900.0
2014-10-29 15:30:00,30.49,30.78,30.49,30.71,2390600.0,23.4497,23.6727,23.4497,23.6189,2390600.0
2014-10-30 09:30:00,30.57,30.7,30.45,30.62,740400.0,23.5112,23.6112,23.4189,23.5497,740400.0
2014-10-30 10:00:00,30.62,30.66,30.52,30.57,387700.0,23.5497,23.5804,23.4727,23.5112,387700.0
2014-10-30 10:30:00,30.57,30.63,30.47,30.52,351700.0,23.5112,23.5573,23.4343,23.4727,351700.0
2014-10-30 11:00:00,30.52,30.59,30.47,30.5,454400.0,23.4727,23.5266,23.4343,23.4574,454400.0
2014-10-30 11:30:00,30.5,30.53,30.45,30.5,613000.0,23.4574,23.4804,23.4189,23.4574,613000.0
2014-10-30 12:00:00,30.51,30.53,30.45,30.46,590700.0,23.4651,23.4804,23.4189,23.4266,590700.0
2014-10-30 12:30:00,30.47,30.52,30.45,30.49,548900.0,23.4343,23.4727,23.4189,23.4497,548900.0
2014-10-30 13:00:00,30.49,30.6,30.48,30.56,514700.0,23.4497,23.5343,23.442,23.5035,514700.0
2014-10-30 13:30:00,30.56,30.91,30.55,30.86,766600.0,23.5035,23.7727,23.4958,23.7342,766600.0
2014-10-30 14:00:00,30.86,30.98,30.85,30.94,857900.0,23.7342,23.8265,23.7265,23.7958,857900.0
2014-10-30 14:30:00,30.94,31.03,30.76,30.78,764900.0,23.7958,23.865,23.6573,23.6727,764900.0
2014-10-30 15:00:00,30.78,30.92,30.77,30.8,821600.0,23.6727,23.7804,23.665,23.6881,821600.0
2014-10-30 15:30:00,30.79,30.83,30.75,30.77,1662500.0,23.6804,23.7112,23.6496,23.665,1662500.0
2014-10-31 09:30:00,31.15,31.27,30.95,31.11,1442200.0,23.9573,24.0496,23.8035,23.9265,1442200.0
2014-10-31 10:00:00,31.11,31.37,31.06,31.36,1490200.0,23.9265,24.1265,23.8881,24.1188,1490200.0
2014-10-31 10:30:00,31.35,31.48,31.31,31.45,1231200.0,24.1111,24.2111,24.0803,24.188,1231200.0
2014-10-31 11:00:00,31.44,31.54,31.38,31.48,874900.0,24.1803,24.2572,24.1342,24.2111,874900.0
2014-10-31 11:30:00,31.48,31.61,31.41,31.58,1087700.0,24.2111,24.3111,24.1572,24.288,1087700.0
2014-10-31 12:00:00,31.59,31.62,31.33,31.39,728300.0,24.2957,24.3187,24.0957,24.1419,728300.0
2014-10-31 12:30:00,31.39,31.44,31.35,31.39,444400.0,24.1419,24.1803,24.1111,24.1419,444400.0
2014-10-31 13:00:00,31.38,31.41,31.27,31.29,652400.0,24.1342,24.1572,24.0496,24.0649,652400.0
2014-10-31 13:30:00,31.29,31.3,31.25,31.28,393400.0,24.0649,24.0726,24.0342,24.0573,393400.0
2014-10-31 14:00:00,31.28,31.41,31.28,31.38,485700.0,24.0573,24.1572,24.0573,24.1342,485700.0
2014-10-31 14:30:00,31.38,31.44,31.33,31.44,623300.0,24.1342,24.1803,24.0957,24.1803,623300.0
2014-10-31 15:00:00,31.44,31.46,31.35,31.36,656400.0,24.1803,24.1957,24.1111,24.1188,656400.0
2014-10-31 15:30:00,31.36,31.39,31.21,31.38,3256300.0,24.1188,24.1419,24.0034,24.1342,3256300.0
2014-11-03 09:30:00,31.35,31.46,30.89,30.99,1569700.0,24.1111,24.1957,23.7573,23.8342,1569700.0
2014-11-03 10:00:00,30.99,31.06,30.79,30.83,958900.0,23.8342,23.8881,23.6804,23.7112,958900.0
2014-11-03 10:30:00,30.82,31.1,30.82,31.03,691400.0,23.7035,23.9188,23.7035,23.865,691400.0
2014-11-03 11:00:00,31.03,31.14,30.98,31.05,451100.0,23.865,23.9496,23.8265,23.8804,451100.0
2014-11-03 11:30:00,31.06,31.18,31.05,31.16,430500.0,23.8881,23.9803,23.8804,23.965,430500.0
2014-11-03 12:00:00,31.17,31.19,31.03,31.05,414100.0,23.9727,23.988,23.865,23.8804,414100.0
2014-11-03 12:30:00,31.05,31.19,31.04,31.18,286900.0,23.8804,23.988,23.8727,23.9803,286900.0
2014-11-03 13:00:00,31.19,31.22,31.14,31.19,476200.0,23.988,24.0111,23.9496,23.988,476200.0
2014-11-03 13:30:00,31.19,31.21,31.1,31.1,353900.0,23.988,24.0034,23.9188,23.9188,353900.0
2014-11-03 14:00:00,31.11,31.17,31.1,31.1,531600.0,23.9265,23.9727,23.9188,23.9188,531600.0
2014-11-03 14:30:00,31.1,31.15,31.06,31.14,564800.0,23.9188,23.9573,23.8881,23.9496,564800.0
2014-11-03 15:00:00,31.13,31.25,31.1,31.11,812200.0,23.9419,24.0342,23.9188,23.9265,812200.0
2014-11-03 15:30:00,31.11,31.2,31.09,31.18,1457900.0,23.9265,23.9957,23.9111,23.9803,1457900.0
2014-11-04 09:30:00,31.04,31.31,31.02,31.03,1012000.0,23.8727,24.0803,23.8573,23.865,1012000.0
2014-11-04 10:00:00,31.02,31.05,30.86,30.89,887500.0,23.8573,23.8804,23.7342,23.7573,887500.0
2014-11-04 10:30:00,30.88,30.9,30.72,30.73,870300.0,23.7496,23.765,23.6266,23.6343,870300.0
2014-11-04 11:00:00,30.73,30.9,30.72,30.84,855000.0,23.6343,23.765,23.6266,23.7189,855000.0
2014-11-04 11:30:00,30.85,30.86,30.74,30.74,602700.0,23.7265,23.7342,23.6419,23.6419,602700.0
2014-11-04 12:00:00,30.75,30.81,30.74,30.78,407600.0,23.6496,23.6958,23.6419,23.6727,407600.0
2014-11-04 12:30:00,30.78,30.83,30.75,30.75,357900.0,23.6727,23.7112,23.6496,23.6496,357900.0
2014-11-04 13:00:00,30.76,30.77,30.7,30.73,382600.0,23.6573,23.665,23.6112,23.6343,382600.0
2014-11-04 13:30:00,30.74,30.91,30.71,30.9,315100.0,23.6419,23.7727,23.6189,23.765,315100.0
2014-11-04 14:00:00,30.9,30.91,30.76,30.77,465200.0,23.765,23.7727,23.6573,23.665,465200.0
2014-11-04 14:30:00,30.77,30.81,30.68,30.76,888400.0,23.665,23.6958,23.5958,23.6573,888400.0
2014-11-04 15:00:00,30.75,30.83,30.72,30.76,594500.0,23.6496,23.7112,23.6266,23.6573,594500.0
2014-11-04 15:30:00,30.75,30.85,30.74,30.81,2179100.0,23.6496,23.7265,23.6419,23.6958,2179100.0
2014-11-05 09:30:00,31.29,31.29,30.63,30.8,1458800.0,24.0649,24.0649,23.5573,23.6881,1458800.0
2014-11-05 10:00:00,30.79,30.84,30.56,30.69,742200.0,23.6804,23.7189,23.5035,23.6035,742200.0
2014-11-05 10:30:00,30.69,30.89,30.63,30.87,570300.0,23.6035,23.7573,23.5573,23.7419,570300.0
2014-11-05 11:00:00,30.87,30.91,30.7,30.7,565500.0,23.7419,23.7727,23.6112,23.6112,565500.0
2014-11-05 11:30:00,30.71,30.8,30.65,30.79,841800.0,23.6189,23.6881,23.5727,23.6804,841800.0
2014-11-05 12:00:00,30.79,30.89,30.78,30.86,527900.0,23.6804,23.7573,23.6727,23.7342,527900.0
2014-11-05 12:30:00,30.86,30.9,30.81,30.84,349700.0,23.7342,23.765,23.6958,23.7189,349700.0
2014-11-05 13:00:00,30.83,30.86,30.7,30.79,543100.0,23.7112,23.7342,23.6112,23.6804,543100.0
2014-11-05 13:30:00,30.8,30.83,30.69,30.78,489000.0,23.6881,23.7112,23.6035,23.6727,489000.0
2014-11-05 14:00:00,30.78,30.78,30.69,30.7,507400.0,23.6727,23.6727,23.6035,23.6112,507400.0
2014-11-05 14:30:00,30.7,30.74,30.69,30.71,499300.0,23.6112,23.6419,23.6035,23.6189,499300.0
2014-11-05 15:00:00,30.71,30.72,30.62,30.64,897400.0,23.6189,23.6266,23.5497,23.565,897400.0
2014-11-05 15:30:00,30.65,30.73,30.62,30.72,1957000.0,23.5727,23.6343,23.5497,23.6266,1957000.0
2014-11-06 09:30:00,30.7,31.23,30.65,31.15,1121600.0,23.6112,24.0188,23.5727,23.9573,1121600.0
2014-11-06 10:00:00,31.16,31.24,31.0,31.1,904000.0,23.965,24.0265,23.8419,23.9188,904000.0
2014-11-06 10:30:00,31.09,31.36,31.09,31.25,697400.0,23.9111,24.1188,23.9111,24.0342,697400.0
2014-11-06 11:00:00,31.24,31.39,31.19,31.21,600400.0,24.0265,24.1419,23.988,24.0034,600400.0
2014-11-06 11:30:00,31.21,31.35,31.2,31.34,449100.0,24.0034,24.1111,23.9957,24.1034,449100.0
2014-11-06 12:00:00,31.34,31.44,31.23,31.41,592700.0,24.1034,24.1803,24.0188,24.1572,592700.0
2014-11-06 12:30:00,31.41,31.44,31.34,31.34,347700.0,24.1572,24.1803,24.1034,24.1034,347700.0
2014-11-06 13:00:00,31.35,31.37,31.27,31.37,418500.0,24.1111,24.1265,24.0496,24.1265,418500.0
2014-11-06 13:30:00,31.37,31.4,31.33,31.38,317100.0,24.1265,24.1495,24.0957,24.1342,317100.0
2014-11-06 14:00:00,31.38,31.41,31.31,31.32,384400.0,24.1342,24.1572,24.0803,24.088,384400.0
2014-11-06 14:30:00,31.33,31.46,31.26,31.42,693000.0,24.0957,24.1957,24.0419,24.1649,693000.0
2014-11-06 15:00:00,31.42,31.43,31.33,31.35,699900.0,24.1649,24.1726,24.0957,24.1111,699900.0
2014-11-06 15:30:00,31.35,31.4,31.24,31.36,2158500.0,24.1111,24.1495,24.0265,24.1188,2158500.0
2014-11-07 09:30:00,31.31,31.58,31.24,31.45,851800.0,24.0803,24.288,24.0265,24.188,851800.0
2014-11-07 10:00:00,31.45,31.65,31.43,31.62,880800.0,24.188,24.3418,24.1726,24.3187,880800.0
2014-11-07 10:30:00,31.62,31.72,31.6,31.71,644600.0,24.3187,24.3957,24.3034,24.388,644600.0
2014-11-07 11:00:00,31.71,31.73,31.65,31.68,415100.0,24.388,24.4033,24.3418,24.3649,415100.0
2014-11-07 11:30:00,31.68,31.73,31.63,31.71,388100.0,24.3649,24.4033,24.3264,24.388,388100.0
2014-11-07 12:00:00,31.7,31.74,31.66,31.67,275600.0,24.3803,24.411,24.3495,24.3572,275600.0
2014-11-07 12:30:00,31.67,31.7,31.59,31.7,390000.0,24.3572,24.3803,24.2957,24.3803,390000.0
2014-11-07 13:00:00,31.69,31.7,31.52,31.54,465900.0,24.3726,24.3803,24.2418,24.2572,465900.0
2014-11-07 13:30:00,31.53,31.62,31.53,31.59,307300.0,24.2495,24.3187,24.2495,24.2957,307300.0
2014-11-07 14:00:00,31.59,31.68,31.59,31.63,492000.0,24.2957,24.3649,24.2957,24.3264,492000.0
2014-11-07 14:30:00,31.62,31.64,31.57,31.59,373700.0,24.3187,24.3341,24.2803,24.2957,373700.0
2014-11-07 15:00:00,31.58,31.64,31.56,31.56,399400.0,24.288,24.3341,24.2726,24.2726,399400.0
2014-11-07 15:30:00,31.56,31.6,31.52,31.59,1465400.0,24.2726,24.3034,24.2418,24.2957,1465400.0
2014-11-10 09:30:00,31.33,31.5,31.22,31.22,834000.0,24.0957,24.2265,24.0111,24.0111,834000.0
2014-11-10 10:00:00,31.22,31.22,30.9,30.9,1377900.0,24.0111,24.0111,23.765,23.765,1377900.0
2014-11-10 10:30:00,30.91,30.99,30.82,30.93,1082200.0,23.7727,23.8342,23.7035,23.7881,1082200.0
2014-11-10 11:00:00,30.93,30.95,30.85,30.94,561300.0,23.7881,23.8035,23.7265,23.7958,561300.0
2014-11-10 11:30:00,30.95,30.98,30.9,30.96,620700.0,23.8035,23.8265,23.765,23.8111,620700.0
2014-11-10 12:00:00,30.96,30.97,30.91,30.92,360800.0,23.8111,23.8188,23.7727,23.7804,360800.0
2014-11-10 12:30:00,30.93,31.05,30.93,31.02,587100.0,23.7881,23.8804,23.7881,23.8573,587100.0
2014-11-10 13:00:00,31.02,31.08,30.99,31.06,360100.0,23.8573,23.9034,23.8342,23.8881,360100.0
2014-11-10 13:30:00,31.06,31.12,31.0,31.01,331900.0,23.8881,23.9342,23.8419,23.8496,331900.0
2014-11-10 14:00:00,31.02,31.07,30.98,31.0,340900.0,23.8573,23.8957,23.8265,23.8419,340900.0
2014-11-10 14:30:00,31.01,31.02,30.94,30.99,353900.0,23.8496,23.8573,23.7958,23.8342,353900.0
2014-11-10 15:00:00,30.99,31.06,30.98,31.05,437100.0,23.8342,23.8881,23.8265,23.8804,437100.0
2014-11-10 15:30:00,31.04,31.11,31.03,31.11,1646400.0,23.8727,23.9265,23.865,23.9265,1646400.0
2014-11-11 09:30:00,31.04,31.35,31.0,31.3,951400.0,23.8727,24.1111,23.8419,24.0726,951400.0
2014-11-11 10:00:00,31.3,31.38,31.21,31.31,618800.0,24.0726,24.1342,24.0034,24.0803,618800.0
2014-11-11 10:30:00,31.32,31.33,31.27,31.31,413900.0,24.088,24.0957,24.0496,24.0803,413900.0
2014-11-11 11:00:00,31.31,31.31,31.1,31.13,397400.0,24.0803,24.0803,23.9188,23.9419,397400.0
2014-11-11 11:30:00,31.13,31.2,31.11,31.15,497700.0,23.9419,23.9957,23.9265,23.9573,497700.0
2014-11-11 12:00:00,31.16,31.22,31.15,31.19,178400.0,23.965,24.0111,23.9573,23.988,178400.0
2014-11-11 12:30:00,31.2,31.26,31.16,31.22,377400.0,23.9957,24.0419,23.965,24.0111,377400.0
2014-11-11 13:00:00,31.22,31.26,31.2,31.25,212300.0,24.0111,24.0419,23.9957,24.0342,212300.0
2014-11-11 13:30:00,31.25,31.3,31.21,31.22,266100.0,24.0342,24.0726,24.0034,24.0111,266100.0
2014-11-11 14:00:00,31.23,31.39,31.21,31.34,393500.0,24.0188,24.1419,24.0034,24.1034,393500.0
2014-11-11 14:30:00,31.34,31.39,31.31,31.38,408400.0,24.1034,24.1419,24.0803,24.1342,408400.0
2014-11-11 15:00:00,31.38,31.4,31.36,31.4,596200.0,24.1342,24.1495,24.1188,24.1495,596200.0
2014-11-11 15:30:00,31.4,31.4,31.31,31.35,1119600.0,24.1495,24.1495,24.0803,24.1111,1119600.0
2014-11-12 09:30:00,31.3,31.33,31.13,31.2,793700.0,24.0726,24.0957,23.9419,23.9957,793700.0
2014-11-12 10:00:00,31.2,31.33,31.17,31.28,502300.0,23.9957,24.0957,23.9727,24.0573,502300.0
2014-11-12 10:30:00,31.27,31.29,31.16,31.18,513200.0,24.0496,24.0649,23.965,23.9803,513200.0
2014-11-12 11:00:00,31.17,31.3,31.15,31.29,251100.0,23.9727,24.0726,23.9573,24.0649,251100.0
2014-11-12 11:30:00,31.28,31.35,31.25,31.32,245700.0,24.0573,24.1111,24.0342,24.088,245700.0
2014-11-12 12:00:00,31.32,31.34,31.18,31.18,357700.0,24.088,24.1034,23.9803,23.9803,357700.0
2014-11-12 12:30:00,31.18,31.19,31.11,31.14,324500.0,23.9803,23.988,23.9265,23.9496,324500.0
2014-11-12 13:00:00,31.13,31.23,31.12,31.23,232800.0,23.9419,24.0188,23.9342,24.0188,232800.0
2014-11-12 13:30:00,31.22,31.27,31.19,31.26,267800.0,24.0111,24.0496,23.988,24.0419,267800.0
2014-11-12 14:00:00,31.27,31.39,31.26,31.34,377300.0,24.0496,24.1419,24.0419,24.1034,377300.0
2014-11-12 14:30:00,31.35,31.35,31.25,31.3,358300.0,24.1111,24.1111,24.0342,24.0726,358300.0
2014-11-12 15:00:00,31.31,31.48,31.29,31.47,723100.0,24.0803,24.2111,24.0649,24.2034,723100.0
2014-11-12 15:30:00,31.47,31.55,31.41,31.41,1393400.0,24.2034,24.2649,24.1572,24.1572,1393400.0
2014-11-13 09:30:00,31.51,31.9,31.46,31.8,1155700.0,24.2341,24.5341,24.1957,24.4572,1155700.0
2014-11-13 10:00:00,31.8,31.88,31.74,31.83,578300.0,24.4572,24.5187,24.411,24.4803,578300.0
2014-11-13 10:30:00,31.84,31.9,31.67,31.69,741700.0,24.4879,24.5341,24.3572,24.3726,741700.0
2014-11-13 11:00:00,31.68,31.74,31.58,31.68,491800.0,24.3649,24.411,24.288,24.3649,491800.0
2014-11-13 11:30:00,31.69,31.69,31.54,31.68,349500.0,24.3726,24.3726,24.2572,24.3649,349500.0
2014-11-13 12:00:00,31.69,31.74,31.64,31.72,241100.0,24.3726,24.411,24.3341,24.3957,241100.0
2014-11-13 12:30:00,31.72,31.75,31.7,31.7,298500.0,24.3957,24.4187,24.3803,24.3803,298500.0
2014-11-13 13:00:00,31.71,31.72,31.61,31.62,343900.0,24.388,24.3957,24.3111,24.3187,343900.0
2014-11-13 13:30:00,31.63,31.63,31.51,31.6,354100.0,24.3264,24.3264,24.2341,24.3034,354100.0
2014-11-13 14:00:00,31.61,31.64,31.59,31.6,316100.0,24.3111,24.3341,24.2957,24.3034,316100.0
2014-11-13 14:30:00,31.6,31.65,31.58,31.59,255100.0,24.3034,24.3418,24.288,24.2957,255100.0
2014-11-13 15:00:00,31.58,31.63,31.55,31.58,552200.0,24.288,24.3264,24.2649,24.288,552200.0
2014-11-13 15:30:00,31.58,31.78,31.57,31.66,1410600.0,24.288,24.4418,24.2803,24.3495,1410600.0
2014-11-14 09:30:00,31.65,31.8,31.48,31.8,727100.0,24.3418,24.4572,24.2111,24.4572,727100.0
2014-11-14 10:00:00,31.8,32.01,31.74,31.86,1445900.0,24.4572,24.6187,24.411,24.5033,1445900.0
2014-11-14 10:30:00,31.85,31.99,31.85,31.9,734700.0,24.4956,24.6033,24.4956,24.5341,734700.0
2014-11-14 11:00:00,31.91,31.92,31.72,31.74,363500.0,24.5418,24.5495,24.3957,24.411,363500.0
2014-11-14 11:30:00,31.74,31.74,31.68,31.72,278400.0,24.411,24.411,24.3649,24.3957,278400.0
2014-11-14 12:00:00,31.71,31.75,31.66,31.71,251000.0,24.388,24.4187,24.3495,24.388,251000.0
2014-11-14 12:30:00,31.7,31.72,31.64,31.69,266100.0,24.3803,24.3957,24.3341,24.3726,266100.0
2014-11-14 13:00:00,31.7,31.75,31.68,31.73,232300.0,24.3803,24.4187,24.3649,24.4033,232300.0
2014-11-14 13:30:00,31.73,31.75,31.7,31.71,211800.0,24.4033,24.4187,24.3803,24.388,211800.0
2014-11-14 14:00:00,31.71,31.82,31.7,31.79,342200.0,24.388,24.4726,24.3803,24.4495,342200.0
2014-11-14 14:30:00,31.79,31.83,31.75,31.82,224200.0,24.4495,24.4803,24.4187,24.4726,224200.0
2014-11-14 15:00:00,31.82,31.86,31.81,31.84,272500.0,24.4726,24.5033,24.4649,24.4879,272500.0
2014-11-14 15:30:00,31.84,31.86,31.72,31.79,1145500.0,24.4879,24.5033,24.3957,24.4495,1145500.0
2014-11-17 09:30:00,32.0,32.34,31.9,32.24,1678500.0,24.611,24.8725,24.5341,24.7956,1678500.0
2014-11-17 10:00:00,32.25,32.29,32.06,32.12,1102900.0,24.8033,24.834,24.6572,24.7033,1102900.0
2014-11-17 10:30:00,32.12,32.27,32.11,32.24,656700.0,24.7033,24.8187,24.6956,24.7956,656700.0
2014-11-17 11:00:00,32.24,32.24,32.14,32.16,553200.0,24.7956,24.7956,24.7187,24.7341,553200.0
2014-11-17 11:30:00,32.15,32.17,32.06,32.11,420400.0,24.7264,24.7418,24.6572,24.6956,420400.0
2014-11-17 12:00:00,32.1,32.22,32.08,32.2,293100.0,24.6879,24.7802,24.6725,24.7648,293100.0
2014-11-17 12:30:00,32.19,32.28,32.15,32.23,351500.0,24.7571,24.8264,24.7264,24.7879,351500.0
2014-11-17 13:00:00,32.24,32.33,32.19,32.32,420600.0,24.7956,24.8648,24.7571,24.8571,420600.0
2014-11-17 13:30:00,32.33,32.43,32.31,32.41,582300.0,24.8648,24.9417,24.8494,24.9263,582300.0
2014-11-17 14:00:00,32.41,32.45,32.39,32.45,365400.0,24.9263,24.9571,24.911,24.9571,365400.0
2014-11-17 14:30:00,32.44,32.49,32.43,32.47,801500.0,24.9494,24.9879,24.9417,24.9725,801500.0
2014-11-17 15:00:00,32.47,32.49,32.37,32.37,1088000.0,24.9725,24.9879,24.8956,24.8956,1088000.0
2014-11-17 15:30:00,32.36,32.38,32.26,32.31,1981200.0,24.8879,24.9033,24.811,24.8494,1981200.0
2014-11-18 09:30:00,32.41,32.49,32.15,32.19,1189800.0,24.9263,24.9879,24.7264,24.7571,1189800.0
2014-11-18 10:00:00,32.2,32.23,31.95,31.97,1247600.0,24.7648,24.7879,24.5726,24.5879,1247600.0
2014-11-18 10:30:00,31.98,32.01,31.87,31.91,950200.0,24.5956,24.6187,24.511,24.5418,950200.0
2014-11-18 11:00:00,31.91,32.2,31.9,32.08,667000.0,24.5418,24.7648,24.5341,24.6725,667000.0
2014-11-18 11:30:00,32.09,32.24,32.08,32.22,292700.0,24.6802,24.7956,24.6725,24.7802,292700.0
2014-11-18 12:00:00,32.22,32.32,32.2,32.3,315000.0,24.7802,24.8571,24.7648,24.8417,315000.0
2014-11-18 12:30:00,32.29,32.34,32.25,32.33,289400.0,24.834,24.8725,24.8033,24.8648,289400.0
2014-11-18 13:00:00,32.34,32.36,32.28,32.3,484100.0,24.8725,24.8879,24.8264,24.8417,484100.0
2014-11-18 13:30:00,32.3,32.31,32.21,32.24,349000.0,24.8417,24.8494,24.7725,24.7956,349000.0
2014-11-18 14:00:00,32.24,32.33,32.21,32.3,553200.0,24.7956,24.8648,24.7725,24.8417,553200.0
2014-11-18 14:30:00,32.3,32.33,32.25,32.26,482600.0,24.8417,24.8648,24.8033,24.811,482600.0
2014-11-18 15:00:00,32.26,32.31,32.23,32.27,463500.0,24.811,24.8494,24.7879,24.8187,463500.0
2014-11-18 15:30:00,32.28,32.28,32.17,32.27,1503100.0,24.8264,24.8264,24.7418,24.8187,1503100.0
2014-11-19 09:30:00,32.21,32.27,31.94,32.15,878800.0,24.7725,24.8187,24.5649,24.7264,878800.0
2014-11-19 10:00:00,32.14,32.24,32.06,32.09,1004600.0,24.7187,24.7956,24.6572,24.6802,1004600.0
2014-11-19 10:30:00,32.08,32.17,32.07,32.14,472500.0,24.6725,24.7418,24.6648,24.7187,472500.0
2014-11-19 11:00:00,32.13,32.16,32.08,32.1,487600.0,24.711,24.7341,24.6725,24.6879,487600.0
2014-11-19 11:30:00,32.1,32.23,32.09,32.2,552100.0,24.6879,24.7879,24.6802,24.7648,552100.0
2014-11-19 12:00:00,32.2,32.27,32.19,32.27,368000.0,24.7648,24.8187,24.7571,24.8187,368000.0
2014-11-19 12:30:00,32.27,32.31,32.18,32.22,387900.0,24.8187,24.8494,24.7494,24.7802,387900.0
2014-11-19 13:00:00,32.22,32.23,32.13,32.14,311400.0,24.7802,24.7879,24.711,24.7187,311400.0
2014-11-19 13:30:00,32.15,32.19,32.12,32.16,388200.0,24.7264,24.7571,24.7033,24.7341,388200.0
2014-11-19 14:00:00,32.16,32.26,32.15,32.19,441200.0,24.7341,24.811,24.7264,24.7571,441200.0
2014-11-19 14:30:00,32.19,32.23,32.15,32.2,256300.0,24.7571,24.7879,24.7264,24.7648,256300.0
2014-11-19 15:00:00,32.2,32.24,32.15,32.2,349100.0,24.7648,24.7956,24.7264,24.7648,349100.0
2014-11-19 15:30:00,32.2,32.21,32.11,32.15,1538700.0,24.7648,24.7725,24.6956,24.7264,1538700.0
2014-11-20 09:30:00,31.96,32.1,31.8,32.02,926700.0,24.5802,24.6879,24.4572,24.6264,926700.0
2014-11-20 10:00:00,32.01,32.26,31.99,32.17,897400.0,24.6187,24.811,24.6033,24.7418,897400.0
2014-11-20 10:30:00,32.17,32.2,32.06,32.08,333700.0,24.7418,24.7648,24.6572,24.6725,333700.0
2014-11-20 11:00:00,32.08,32.18,32.07,32.16,342300.0,24.6725,24.7494,24.6648,24.7341,342300.0
2014-11-20 11:30:00,32.16,32.18,32.06,32.07,341400.0,24.7341,24.7494,24.6572,24.6648,341400.0
2014-11-20 12:00:00,32.06,32.08,32.02,32.05,207300.0,24.6572,24.6725,24.6264,24.6495,207300.0
2014-11-20 12:30:00,32.04,32.09,31.98,31.98,551400.0,24.6418,24.6802,24.5956,24.5956,551400.0
2014-11-20 13:00:00,31.99,32.01,31.96,31.98,594900.0,24.6033,24.6187,24.5802,24.5956,594900.0
2014-11-20 13:30:00,31.98,32.0,31.95,31.96,291700.0,24.5956,24.611,24.5726,24.5802,291700.0
2014-11-20 14:00:00,31.96,32.06,31.96,32.06,253500.0,24.5802,24.6572,24.5802,24.6572,253500.0
2014-11-20 14:30:00,32.06,32.06,32.0,32.0,268100.0,24.6572,24.6572,24.611,24.611,268100.0
2014-11-20 15:00:00,32.01,32.05,31.98,32.05,397200.0,24.6187,24.6495,24.5956,24.6495,397200.0
2014-11-20 15:30:00,32.05,32.16,32.04,32.13,1045000.0,24.6495,24.7341,24.6418,24.711,1045000.0
2014-11-21 09:30:00,32.54,32.55,32.35,32.46,1416400.0,25.0263,25.034,24.8802,24.9648,1416400.0
2014-11-21 10:00:00,32.46,32.47,32.34,32.34,601000.0,24.9648,24.9725,24.8725,24.8725,601000.0
2014-11-21 10:30:00,32.35,32.35,32.22,32.32,605600.0,24.8802,24.8802,24.7802,24.8571,605600.0
2014-11-21 11:00:00,32.31,32.41,32.3,32.34,374800.0,24.8494,24.9263,24.8417,24.8725,374800.0
2014-11-21 11:30:00,32.34,32.35,32.13,32.15,446800.0,24.8725,24.8802,24.711,24.7264,446800.0
2014-11-21 12:00:00,32.15,32.2,32.06,32.06,313700.0,24.7264,24.7648,24.6572,24.6572,313700.0
2014-11-21 12:30:00,32.06,32.19,32.05,32.15,343200.0,24.6572,24.7571,24.6495,24.7264,343200.0
2014-11-21 13:00:00,32.15,32.16,31.97,31.98,539200.0,24.7264,24.7341,24.5879,24.5956,539200.0
2014-11-21 13:30:00,31.98,32.12,31.96,32.12,329500.0,24.5956,24.7033,24.5802,24.7033,329500.0
2014-11-21 14:00:00,32.12,32.16,32.09,32.1,478300.0,24.7033,24.7341,24.6802,24.6879,478300.0
2014-11-21 14:30:00,32.1,32.18,32.1,32.12,369100.0,24.6879,24.7494,24.6879,24.7033,369100.0
2014-11-21 15:00:00,32.11,32.18,32.1,32.18,376000.0,24.6956,24.7494,24.6879,24.7494,376000.0
2014-11-21 15:30:00,32.18,32.2,32.1,32.13,1298100.0,24.7494,24.7648,24.6879,24.711,1298100.0
2014-11-24 09:30:00,32.25,32.35,32.07,32.07,891800.0,24.8033,24.8802,24.6648,24.6648,891800.0
2014-11-24 10:00:00,32.08,32.27,32.01,32.24,759600.0,24.6725,24.8187,24.6187,24.7956,759600.0
2014-11-24 10:30:00,32.25,32.28,32.18,32.23,559000.0,24.8033,24.8264,24.7494,24.7879,559000.0
2014-11-24 11:00:00,32.23,32.25,32.04,32.16,453700.0,24.7879,24.8033,24.6418,24.7341,453700.0
2014-11-24 11:30:00,32.16,32.22,32.16,32.17,242900.0,24.7341,24.7802,24.7341,24.7418,242900.0
2014-11-24 12:00:00,32.18,32.2,32.08,32.11,665100.0,24.7494,24.7648,24.6725,24.6956,665100.0
2014-11-24 12:30:00,32.11,32.12,31.96,31.96,607200.0,24.6956,24.7033,24.5802,24.5802,607200.0
2014-11-24 13:00:00,31.96,31.98,31.77,31.78,1012100.0,24.5802,24.5956,24.4341,24.4418,1012100.0
2014-11-24 13:30:00,31.79,31.92,31.78,31.92,529600.0,24.4495,24.5495,24.4418,24.5495,529600.0
2014-11-24 14:00:00,31.92,31.97,31.91,31.97,279100.0,24.5495,24.5879,24.5418,24.5879,279100.0
2014-11-24 14:30:00,31.97,32.05,31.96,32.0,443800.0,24.5879,24.6495,24.5802,24.611,443800.0
2014-11-24 15:00:00,32.0,32.1,31.99,32.08,394600.0,24.611,24.6879,24.6033,24.6725,394600.0
2014-11-24 15:30:00,32.08,32.2,32.02,32.19,2642900.0,24.6725,24.7648,24.6264,24.7571,2642900.0
2014-11-25 09:30:00,32.25,32.35,32.2,32.27,640400.0,24.8033,24.8802,24.7648,24.8187,640400.0
2014-11-25 10:00:00,32.26,32.27,32.1,32.11,543000.0,24.811,24.8187,24.6879,24.6956,543000.0
2014-11-25 10:30:00,32.11,32.11,31.97,32.01,738900.0,24.6956,24.6956,24.5879,24.6187,738900.0
2014-11-25 11:00:00,32.01,32.11,32.0,32.04,728200.0,24.6187,24.6956,24.611,24.6418,728200.0
2014-11-25 11:30:00,32.05,32.18,32.04,32.16,413200.0,24.6495,24.7494,24.6418,24.7341,413200.0
2014-11-25 12:00:00,32.16,32.28,32.15,32.27,506600.0,24.7341,24.8264,24.7264,24.8187,506600.0
2014-11-25 12:30:00,32.27,32.35,32.26,32.29,367100.0,24.8187,24.8802,24.811,24.834,367100.0
2014-11-25 13:00:00,32.29,32.34,32.25,32.34,234700.0,24.834,24.8725,24.8033,24.8725,234700.0
2014-11-25 13:30:00,32.33,32.34,32.29,32.3,346600.0,24.8648,24.8725,24.834,24.8417,346600.0
2014-11-25 14:00:00,32.29,32.33,32.27,32.32,513300.0,24.834,24.8648,24.8187,24.8571,513300.0
2014-11-25 14:30:00,32.32,32.38,32.28,32.31,566500.0,24.8571,24.9033,24.8264,24.8494,566500.0
2014-11-25 15:00:00,32.32,32.32,32.25,32.3,591500.0,24.8571,24.8571,24.8033,24.8417,591500.0
2014-11-25 15:30:00,32.3,32.32,32.2,32.25,1777800.0,24.8417,24.8571,24.7648,24.8033,1777800.0
2014-11-26 09:30:00,32.27,32.3,31.95,32.17,867500.0,24.8187,24.8417,24.5726,24.7418,867500.0
2014-11-26 10:00:00,32.17,32.21,31.99,32.04,662000.0,24.7418,24.7725,24.6033,24.6418,662000.0
2014-11-26 10:30:00,32.04,32.09,31.96,32.01,530400.0,24.6418,24.6802,24.5802,24.6187,530400.0
2014-11-26 11:00:00,32.01,32.07,31.94,32.05,658300.0,24.6187,24.6648,24.5649,24.6495,658300.0
2014-11-26 11:30:00,32.04,32.05,31.97,32.0,310300.0,24.6418,24.6495,24.5879,24.611,310300.0
2014-11-26 12:00:00,31.99,32.02,31.98,32.02,303300.0,24.6033,24.6264,24.5956,24.6264,303300.0
2014-11-26 12:30:00,32.01,32.06,32.0,32.02,378900.0,24.6187,24.6572,24.611,24.6264,378900.0
2014-11-26 13:00:00,32.02,32.02,31.96,32.0,331200.0,24.6264,24.6264,24.5802,24.611,331200.0
2014-11-26 13:30:00,31.99,32.0,31.95,31.98,215000.0,24.6033,24.611,24.5726,24.5956,215000.0
2014-11-26 14:00:00,31.98,31.99,31.95,31.97,272000.0,24.5956,24.6033,24.5726,24.5879,272000.0
2014-11-26 14:30:00,31.96,32.04,31.96,32.01,302800.0,24.5802,24.6418,24.5802,24.6187,302800.0
2014-11-26 15:00:00,32.0,32.01,31.96,31.99,288100.0,24.611,24.6187,24.5802,24.6033,288100.0
2014-11-26 15:30:00,31.99,32.09,31.98,32.06,1147800.0,24.6033,24.6802,24.5956,24.6572,1147800.0
2014-11-28 09:30:00,32.4,32.88,32.23,32.88,1927600.0,24.9186,25.2878,24.7879,25.2878,1927600.0
2014-11-28 10:00:00,32.88,32.93,32.65,32.66,1619600.0,25.2878,25.3263,25.1109,25.1186,1619600.0
2014-11-28 10:30:00,32.65,32.82,32.6,32.78,815700.0,25.1109,25.2417,25.0725,25.2109,815700.0
2014-11-28 11:00:00,32.77,33.22,32.76,33.19,1423600.0,25.2032,25.5493,25.1955,25.5262,1423600.0
2014-11-28 11:30:00,33.18,33.45,33.14,33.44,1310500.0,25.5185,25.7262,25.4878,25.7185,1310500.0
2014-11-28 12:00:00,33.43,33.54,33.31,33.32,1973400.0,25.7108,25.7954,25.6185,25.6262,1973400.0
2014-11-28 12:30:00,33.31,33.44,33.24,33.44,3611100.0,25.6185,25.7185,25.5647,25.7185,3611100.0
2014-12-01 09:30:00,33.31,33.47,32.95,33.07,2432300.0,25.6185,25.7416,25.3416,25.4339,2432300.0
2014-12-01 10:00:00,33.08,33.24,32.94,33.18,1508500.0,25.4416,25.5647,25.334,25.5185,1508500.0
2014-12-01 10:30:00,33.17,33.19,32.96,32.98,1024800.0,25.5108,25.5262,25.3493,25.3647,1024800.0
2014-12-01 11:00:00,32.98,33.12,32.89,33.05,989100.0,25.3647,25.4724,25.2955,25.4186,989100.0
2014-12-01 11:30:00,33.06,33.07,32.86,32.93,562100.0,25.4262,25.4339,25.2724,25.3263,562100.0
2014-12-01 12:00:00,32.93,33.08,32.91,33.05,472600.0,25.3263,25.4416,25.3109,25.4186,472600.0
2014-12-01 12:30:00,33.05,33.23,33.04,33.22,922500.0,25.4186,25.557,25.4109,25.5493,922500.0
2014-12-01 13:00:00,33.22,33.24,33.11,33.16,461500.0,25.5493,25.5647,25.4647,25.5032,461500.0
2014-12-01 13:30:00,33.17,33.2,33.01,33.02,813200.0,25.5108,25.5339,25.3878,25.3955,813200.0
2014-12-01 14:00:00,33.02,33.05,32.93,32.99,695700.0,25.3955,25.4186,25.3263,25.3724,695700.0
2014-12-01 14:30:00,32.99,33.07,32.93,32.96,416500.0,25.3724,25.4339,25.3263,25.3493,416500.0
2014-12-01 15:00:00,32.95,33.03,32.95,32.95,593400.0,25.3416,25.4032,25.3416,25.3416,593400.0
2014-12-01 15:30:00,32.96,33.02,32.93,32.94,1850700.0,25.3493,25.3955,25.3263,25.334,1850700.0
2014-12-02 09:30:00,33.0,33.49,32.99,33.43,2856200.0,25.3801,25.757,25.3724,25.7108,2856200.0
2014-12-02 10:00:00,33.43,33.61,33.43,33.57,1555300.0,25.7108,25.8492,25.7108,25.8185,1555300.0
2014-12-02 10:30:00,33.57,33.62,33.49,33.54,1338600.0,25.8185,25.8569,25.757,25.7954,1338600.0
2014-12-02 11:00:00,33.54,33.55,33.34,33.4,804100.0,25.7954,25.8031,25.6416,25.6877,804100.0
2014-12-02 11:30:00,33.4,33.4,33.2,33.32,722900.0,25.6877,25.6877,25.5339,25.6262,722900.0
2014-12-02 12:00:00,33.32,33.44,33.27,33.44,601400.0,25.6262,25.7185,25.5878,25.7185,601400.0
2014-12-02 12:30:00,33.43,33.46,33.31,33.37,469600.0,25.7108,25.7339,25.6185,25.6647,469600.0
2014-12-02 13:00:00,33.37,33.43,33.34,33.41,734000.0,25.6647,25.7108,25.6416,25.6954,734000.0
2014-12-02 13:30:00,33.4,33.47,33.35,33.41,621400.0,25.6877,25.7416,25.6493,25.6954,621400.0
2014-12-02 14:00:00,33.41,33.49,33.4,33.44,671700.0,25.6954,25.757,25.6877,25.7185,671700.0
2014-12-02 14:30:00,33.44,33.45,33.35,33.37,354800.0,25.7185,25.7262,25.6493,25.6647,354800.0
2014-12-02 15:00:00,33.37,33.38,33.2,33.25,936000.0,25.6647,25.6724,25.5339,25.5724,936000.0
2014-12-02 15:30:00,33.26,33.32,33.22,33.27,1620600.0,25.5801,25.6262,25.5493,25.5878,1620600.0
2014-12-03 09:30:00,33.37,33.73,33.35,33.61,1309700.0,25.6647,25.9415,25.6493,25.8492,1309700.0
2014-12-03 10:00:00,33.61,33.66,33.51,33.65,1136400.0,25.8492,25.8877,25.7723,25.88,1136400.0
2014-12-03 10:30:00,33.66,33.71,33.56,33.69,1128100.0,25.8877,25.9262,25.8108,25.9108,1128100.0
2014-12-03 11:00:00,33.69,33.78,33.66,33.73,1074200.0,25.9108,25.98,25.8877,25.9415,1074200.0
2014-12-03 11:30:00,33.73,33.75,33.68,33.71,759400.0,25.9415,25.9569,25.9031,25.9262,759400.0
2014-12-03 12:00:00,33.71,33.74,33.69,33.69,357600.0,25.9262,25.9492,25.9108,25.9108,357600.0
2014-12-03 12:30:00,33.7,33.72,33.66,33.7,385900.0,25.9185,25.9338,25.8877,25.9185,385900.0
2014-12-03 13:00:00,33.69,33.75,33.67,33.72,369200.0,25.9108,25.9569,25.8954,25.9338,369200.0
2014-12-03 13:30:00,33.72,33.74,33.62,33.65,421500.0,25.9338,25.9492,25.8569,25.88,421500.0
2014-12-03 14:00:00,33.65,33.66,33.57,33.59,446400.0,25.88,25.8877,25.8185,25.8339,446400.0
2014-12-03 14:30:00,33.59,33.74,33.58,33.69,621600.0,25.8339,25.9492,25.8262,25.9108,621600.0
2014-12-03 15:00:00,33.69,33.78,33.68,33.72,854400.0,25.9108,25.98,25.9031,25.9338,854400.0
2014-12-03 15:30:00,33.72,33.72,33.58,33.63,1635200.0,25.9338,25.9338,25.8262,25.8646,1635200.0
2014-12-04 09:30:00,33.66,33.67,33.44,33.48,1009800.0,25.8877,25.8954,25.7185,25.7493,1009800.0
2014-12-04 10:00:00,33.48,33.53,33.33,33.35,965800.0,25.7493,25.7877,25.6339,25.6493,965800.0
2014-12-04 10:30:00,33.35,33.39,33.26,33.31,571000.0,25.6493,25.68,25.5801,25.6185,571000.0
2014-12-04 11:00:00,33.31,33.36,33.29,33.31,433900.0,25.6185,25.657,25.6031,25.6185,433900.0
2014-12-04 11:30:00,33.32,33.43,33.31,33.42,461900.0,25.6262,25.7108,25.6185,25.7031,461900.0
2014-12-04 12:00:00,33.41,33.43,33.34,33.38,356700.0,25.6954,25.7108,25.6416,25.6724,356700.0
2014-12-04 12:30:00,33.38,33.49,33.34,33.34,703900.0,25.6724,25.757,25.6416,25.6416,703900.0
2014-12-04 13:00:00,33.34,33.4,33.29,33.32,474100.0,25.6416,25.6877,25.6031,25.6262,474100.0
2014-12-04 13:30:00,33.32,33.39,33.3,33.38,307800.0,25.6262,25.68,25.6108,25.6724,307800.0
2014-12-04 14:00:00,33.38,33.38,33.32,33.32,321100.0,25.6724,25.6724,25.6262,25.6262,321100.0
2014-12-04 14:30:00,33.33,33.34,33.2,33.2,647700.0,25.6339,25.6416,25.5339,25.5339,647700.0
2014-12-04 15:00:00,33.2,33.24,33.04,33.06,1236300.0,25.5339,25.5647,25.4109,25.4262,1236300.0
2014-12-04 15:30:00,33.06,33.21,33.03,33.1,2910700.0,25.4262,25.5416,25.4032,25.457,2910700.0
2014-12-05 09:30:00,33.23,33.47,33.17,33.45,1131600.0,25.557,25.7416,25.5108,25.7262,1131600.0
2014-12-05 10:00:00,33.45,33.74,33.45,33.74,1790000.0,25.7262,25.9492,25.7262,25.9492,1790000.0
2014-12-05 10:30:00,33.74,33.82,33.69,33.76,1285700.0,25.9492,26.0108,25.9108,25.9646,1285700.0
2014-12-05 11:00:00,33.76,33.95,33.73,33.94,1032000.0,25.9646,26.1107,25.9415,26.103,1032000.0
2014-12-05 11:30:00,33.94,33.94,33.71,33.9,1001500.0,26.103,26.103,25.9262,26.0723,1001500.0
2014-12-05 12:00:00,33.9,33.94,33.85,33.9,844400.0,26.0723,26.103,26.0338,26.0723,844400.0
2014-12-05 12:30:00,33.9,33.99,33.89,33.98,820900.0,26.0723,26.1415,26.0646,26.1338,820900.0
2014-12-05 13:00:00,33.98,34.01,33.97,34.0,918800.0,26.1338,26.1569,26.1261,26.1492,918800.0
2014-12-05 13:30:00,34.0,34.09,33.94,34.07,1124800.0,26.1492,26.2184,26.103,26.203,1124800.0
2014-12-05 14:00:00,34.07,34.09,33.97,34.01,889600.0,26.203,26.2184,26.1261,26.1569,889600.0
2014-12-05 14:30:00,34.01,34.02,33.83,33.83,1212900.0,26.1569,26.1646,26.0184,26.0184,1212900.0
2014-12-05 15:00:00,33.82,33.91,33.82,33.91,1023600.0,26.0108,26.08,26.0108,26.08,1023600.0
2014-12-05 15:30:00,33.9,33.94,33.8,33.93,2384700.0,26.0723,26.103,25.9954,26.0954,2384700.0
2014-12-08 09:30:00,33.52,33.56,33.11,33.21,1737600.0,26.0167,26.0477,25.6985,25.7761,1737600.0
2014-12-08 10:00:00,33.21,33.32,32.91,32.94,1644300.0,25.7761,25.8615,25.5432,25.5665,1644300.0
2014-12-08 10:30:00,32.94,33.11,32.87,33.03,1054600.0,25.5665,25.6985,25.5122,25.6364,1054600.0
2014-12-08 11:00:00,33.02,33.3,32.94,33.15,1689100.0,25.6286,25.8459,25.5665,25.7295,1689100.0
2014-12-08 11:30:00,33.15,33.15,32.95,32.98,548100.0,25.7295,25.7295,25.5743,25.5976,548100.0
2014-12-08 12:00:00,32.99,33.09,32.89,32.92,768300.0,25.6053,25.6829,25.5277,25.551,768300.0
2014-12-08 12:30:00,32.91,32.98,32.86,32.9,520600.0,25.5432,25.5976,25.5044,25.5355,520600.0
2014-12-08 13:00:00,32.89,32.9,32.71,32.74,707500.0,25.5277,25.5355,25.388,25.4113,707500.0
2014-12-08 13:30:00,32.73,32.76,32.61,32.76,816300.0,25.4035,25.4268,25.3104,25.4268,816300.0
2014-12-08 14:00:00,32.75,32.78,32.63,32.7,704800.0,25.419,25.4423,25.3259,25.3802,704800.0
2014-12-08 14:30:00,32.7,32.78,32.66,32.69,694000.0,25.3802,25.4423,25.3492,25.3725,694000.0
2014-12-08 15:00:00,32.69,32.76,32.63,32.73,737400.0,25.3725,25.4268,25.3259,25.4035,737400.0
2014-12-08 15:30:00,32.74,32.74,32.64,32.7,1870200.0,25.4113,25.4113,25.3337,25.3802,1870200.0
2014-12-09 09:30:00,32.28,32.58,32.17,32.43,1346800.0,25.0543,25.2871,24.9689,25.1707,1346800.0
2014-12-09 10:00:00,32.43,32.66,32.34,32.37,1021600.0,25.1707,25.3492,25.1008,25.1241,1021600.0
2014-12-09 10:30:00,32.37,32.49,32.3,32.41,455600.0,25.1241,25.2172,25.0698,25.1552,455600.0
2014-12-09 11:00:00,32.41,32.47,32.35,32.39,426400.0,25.1552,25.2017,25.1086,25.1396,426400.0
2014-12-09 11:30:00,32.4,32.44,32.31,32.36,357900.0,25.1474,25.1784,25.0775,25.1163,357900.0
2014-12-09 12:00:00,32.36,32.38,32.29,32.34,305500.0,25.1163,25.1319,25.062,25.1008,305500.0
2014-12-09 12:30:00,32.34,32.5,32.31,32.49,440100.0,25.1008,25.225,25.0775,25.2172,440100.0
2014-12-09 13:00:00,32.49,32.54,32.41,32.5,583600.0,25.2172,25.2561,25.1552,25.225,583600.0
2014-12-09 13:30:00,32.5,32.58,32.48,32.52,582200.0,25.225,25.2871,25.2095,25.2405,582200.0
2014-12-09 14:00:00,32.53,32.6,32.5,32.6,491300.0,25.2483,25.3026,25.225,25.3026,491300.0
2014-12-09 14:30:00,32.6,32.61,32.53,32.55,394900.0,25.3026,25.3104,25.2483,25.2638,394900.0
2014-12-09 15:00:00,32.54,32.7,32.54,32.68,874600.0,25.2561,25.3802,25.2561,25.3647,874600.0
2014-12-09 15:30:00,32.69,32.87,32.66,32.8,2402800.0,25.3725,25.5122,25.3492,25.4579,2402800.0
2014-12-10 09:30:00,32.72,32.85,32.25,32.3,1262000.0,25.3958,25.4967,25.031,25.0698,1262000.0
2014-12-10 10:00:00,32.3,32.4,32.21,32.35,511400.0,25.0698,25.1474,24.9999,25.1086,511400.0
2014-12-10 10:30:00,32.35,32.43,32.21,32.43,674900.0,25.1086,25.1707,24.9999,25.1707,674900.0
2014-12-10 11:00:00,32.44,32.44,32.31,32.32,501000.0,25.1784,25.1784,25.0775,25.0853,501000.0
2014-12-10 11:30:00,32.31,32.33,32.22,32.25,521900.0,25.0775,25.0931,25.0077,25.031,521900.0
2014-12-10 12:00:00,32.24,32.3,32.2,32.23,597700.0,25.0232,25.0698,24.9922,25.0154,597700.0
2014-12-10 12:30:00,32.24,32.41,32.21,32.35,356000.0,25.0232,25.1552,24.9999,25.1086,356000.0
2014-12-10 13:00:00,32.35,32.41,32.35,32.37,383900.0,25.1086,25.1552,25.1086,25.1241,383900.0
2014-12-10 13:30:00,32.36,32.37,32.05,32.05,687800.0,25.1163,25.1241,24.8757,24.8757,687800.0
2014-12-10 14:00:00,32.05,32.08,31.87,31.95,1169300.0,24.8757,24.899,24.736,24.7981,1169300.0
2014-12-10 14:30:00,31.94,32.11,31.89,31.97,996100.0,24.7904,24.9223,24.7516,24.8136,996100.0
2014-12-10 15:00:00,31.97,32.18,31.95,32.13,694000.0,24.8136,24.9766,24.7981,24.9378,694000.0
2014-12-10 15:30:00,32.13,32.19,31.95,31.96,1779500.0,24.9378,24.9844,24.7981,24.8059,1779500.0
2014-12-11 09:30:00,32.14,32.38,31.99,32.29,1261400.0,24.9456,25.1319,24.8292,25.062,1261400.0
2014-12-11 10:00:00,32.29,32.29,32.05,32.15,796000.0,25.062,25.062,24.8757,24.9534,796000.0
2014-12-11 10:30:00,32.15,32.41,32.15,32.27,895700.0,24.9534,25.1552,24.9534,25.0465,895700.0
2014-12-11 11:00:00,32.28,32.55,32.26,32.41,707300.0,25.0543,25.2638,25.0387,25.1552,707300.0
2014-12-11 11:30:00,32.41,32.48,32.41,32.46,609100.0,25.1552,25.2095,25.1552,25.194,609100.0
2014-12-11 12:00:00,32.46,32.51,32.42,32.5,272200.0,25.194,25.2328,25.1629,25.225,272200.0
2014-12-11 12:30:00,32.5,32.53,32.47,32.51,310400.0,25.225,25.2483,25.2017,25.2328,310400.0
2014-12-11 13:00:00,32.51,32.69,32.5,32.62,677100.0,25.2328,25.3725,25.225,25.3181,677100.0
2014-12-11 13:30:00,32.62,32.63,32.52,32.52,849700.0,25.3181,25.3259,25.2405,25.2405,849700.0
2014-12-11 14:00:00,32.51,32.59,32.4,32.4,536200.0,25.2328,25.2949,25.1474,25.1474,536200.0
2014-12-11 14:30:00,32.39,32.4,32.18,32.22,700000.0,25.1396,25.1474,24.9766,25.0077,700000.0
2014-12-11 15:00:00,32.22,32.29,32.17,32.17,898400.0,25.0077,25.062,24.9689,24.9689,898400.0
2014-12-11 15:30:00,32.2,32.26,32.12,32.19,1815400.0,24.9922,25.0387,24.9301,24.9844,1815400.0
2014-12-12 09:30:00,31.94,32.16,31.88,31.98,973600.0,24.7904,24.9611,24.7438,24.8214,973600.0
2014-12-12 10:00:00,31.99,32.02,31.91,32.0,771200.0,24.8292,24.8525,24.7671,24.8369,771200.0
2014-12-12 10:30:00,32.0,32.05,31.91,31.93,677800.0,24.8369,24.8757,24.7671,24.7826,677800.0
2014-12-12 11:00:00,31.93,31.94,31.71,31.86,1409600.0,24.7826,24.7904,24.6118,24.7283,1409600.0
2014-12-12 11:30:00,31.87,31.98,31.81,31.86,542000.0,24.736,24.8214,24.6895,24.7283,542000.0
2014-12-12 12:00:00,31.86,32.08,31.85,32.05,338500.0,24.7283,24.899,24.7205,24.8757,338500.0
2014-12-12 12:30:00,32.06,32.09,31.93,31.93,359000.0,24.8835,24.9068,24.7826,24.7826,359000.0
2014-12-12 13:00:00,31.94,32.03,31.9,31.97,447000.0,24.7904,24.8602,24.7593,24.8136,447000.0
2014-12-12 13:30:00,31.97,31.99,31.91,31.96,315500.0,24.8136,24.8292,24.7671,24.8059,315500.0
2014-12-12 14:00:00,31.96,32.0,31.9,31.91,390600.0,24.8059,24.8369,24.7593,24.7671,390600.0
2014-12-12 14:30:00,31.91,31.92,31.81,31.88,408300.0,24.7671,24.7748,24.6895,24.7438,408300.0
2014-12-12 15:00:00,31.89,31.9,31.75,31.77,738300.0,24.7516,24.7593,24.6429,24.6584,738300.0
2014-12-12 15:30:00,31.76,31.77,31.57,31.58,2443200.0,24.6507,24.6584,24.5032,24.5109,2443200.0
2014-12-15 09:30:00,31.7,31.77,31.36,31.41,1348900.0,24.6041,24.6584,24.3402,24.379,1348900.0
2014-12-15 10:00:00,31.42,31.47,31.25,31.33,942100.0,24.3868,24.4256,24.2548,24.3169,942100.0
2014-12-15 10:30:00,31.34,31.36,31.2,31.27,880800.0,24.3247,24.3402,24.216,24.2703,880800.0
2014-12-15 11:00:00,31.27,31.27,31.05,31.09,1109700.0,24.2703,24.2703,24.0996,24.1306,1109700.0
2014-12-15 11:30:00,31.09,31.15,30.98,31.01,1013400.0,24.1306,24.1772,24.0453,24.0685,1013400.0
2014-12-15 12:00:00,31.01,31.25,30.98,31.25,707300.0,24.0685,24.2548,24.0453,24.2548,707300.0
2014-12-15 12:30:00,31.25,31.3,31.13,31.28,466900.0,24.2548,24.2936,24.1617,24.2781,466900.0
2014-12-15 13:00:00,31.28,31.3,31.14,31.21,532700.0,24.2781,24.2936,24.1694,24.2238,532700.0
2014-12-15 13:30:00,31.21,31.25,31.15,31.18,553100.0,24.2238,24.2548,24.1772,24.2005,553100.0
2014-12-15 14:00:00,31.18,31.21,31.09,31.14,539500.0,24.2005,24.2238,24.1306,24.1694,539500.0
2014-12-15 14:30:00,31.14,31.2,31.03,31.09,578300.0,24.1694,24.216,24.0841,24.1306,578300.0
2014-12-15 15:00:00,31.08,31.22,31.07,31.12,765500.0,24.1229,24.2315,24.1151,24.1539,765500.0
2014-12-15 15:30:00,31.11,31.16,31.01,31.01,2253300.0,24.1462,24.185,24.0685,24.0685,2253300.0
2014-12-16 09:30:00,30.62,30.7,30.3,30.65,3411800.0,23.7658,23.8279,23.5175,23.7891,3411800.0
2014-12-16 10:00:00,30.64,30.7,30.38,30.52,2061200.0,23.7814,23.8279,23.5796,23.6882,2061200.0
2014-12-16 10:30:00,30.52,30.75,30.47,30.71,1779200.0,23.6882,23.8667,23.6494,23.8357,1779200.0
2014-12-16 11:00:00,30.72,30.96,30.7,30.91,2374100.0,23.8435,24.0297,23.8279,23.9909,2374100.0
2014-12-16 11:30:00,30.92,31.06,30.91,30.97,1264300.0,23.9987,24.1073,23.9909,24.0375,1264300.0
2014-12-16 12:00:00,30.97,30.99,30.7,30.8,1173500.0,24.0375,24.053,23.8279,23.9055,1173500.0
2014-12-16 12:30:00,30.8,30.91,30.67,30.68,1045200.0,23.9055,23.9909,23.8046,23.8124,1045200.0
2014-12-16 13:00:00,30.68,30.71,30.5,30.64,895100.0,23.8124,23.8357,23.6727,23.7814,895100.0
2014-12-16 13:30:00,30.63,30.76,30.58,30.61,870900.0,23.7736,23.8745,23.7348,23.7581,870900.0
2014-12-16 14:00:00,30.62,30.74,30.58,30.67,1002300.0,23.7658,23.859,23.7348,23.8046,1002300.0
2014-12-16 14:30:00,30.67,30.79,30.63,30.78,1006500.0,23.8046,23.8978,23.7736,23.89,1006500.0
2014-12-16 15:00:00,30.77,30.87,30.66,30.7,1152500.0,23.8823,23.9599,23.7969,23.8279,1152500.0
2014-12-16 15:30:00,30.69,30.85,30.64,30.74,4182700.0,23.8202,23.9444,23.7814,23.859,4182700.0
2014-12-17 09:30:00,30.81,30.86,30.64,30.78,1165700.0,23.9133,23.9521,23.7814,23.89,1165700.0
2014-12-17 10:00:00,30.79,30.9,30.71,30.72,696600.0,23.8978,23.9832,23.8357,23.8435,696600.0
2014-12-17 10:30:00,30.73,30.86,30.65,30.82,828700.0,23.8512,23.9521,23.7891,23.9211,828700.0
2014-12-17 11:00:00,30.83,30.93,30.78,30.92,737700.0,23.9288,24.0064,23.89,23.9987,737700.0
2014-12-17 11:30:00,30.92,31.2,30.92,31.15,1052100.0,23.9987,24.216,23.9987,24.1772,1052100.0
2014-12-17 12:00:00,31.15,31.26,31.08,31.08,994700.0,24.1772,24.2626,24.1229,24.1229,994700.0
2014-12-17 12:30:00,31.08,31.11,30.92,31.01,631500.0,24.1229,24.1462,23.9987,24.0685,631500.0
2014-12-17 13:00:00,31.0,31.05,30.95,30.99,378100.0,24.0608,24.0996,24.022,24.053,378100.0
2014-12-17 13:30:00,31.0,31.01,30.9,30.98,398400.0,24.0608,24.0685,23.9832,24.0453,398400.0
2014-12-17 14:00:00,30.98,31.3,30.96,31.13,1001000.0,24.0453,24.2936,24.0297,24.1617,1001000.0
2014-12-17 14:30:00,31.14,31.18,30.88,30.92,1046600.0,24.1694,24.2005,23.9676,23.9987,1046600.0
2014-12-17 15:00:00,30.93,31.14,30.8,31.12,1020400.0,24.0064,24.1694,23.9055,24.1539,1020400.0
2014-12-17 15:30:00,31.12,31.17,30.98,31.14,1864900.0,24.1539,24.1927,24.0453,24.1694,1864900.0
2014-12-18 09:30:00,31.64,31.7,31.39,31.7,1348100.0,24.5575,24.6041,24.3635,24.6041,1348100.0
2014-12-18 10:00:00,31.7,31.7,31.5,31.57,1027500.0,24.6041,24.6041,24.4489,24.5032,1027500.0
2014-12-18 10:30:00,31.58,31.58,31.3,31.34,1109900.0,24.5109,24.5109,24.2936,24.3247,1109900.0
2014-12-18 11:00:00,31.34,31.45,31.17,31.37,647500.0,24.3247,24.41,24.1927,24.348,647500.0
2014-12-18 11:30:00,31.37,31.49,31.34,31.46,527400.0,24.348,24.4411,24.3247,24.4178,527400.0
2014-12-18 12:00:00,31.47,31.49,31.43,31.47,529900.0,24.4256,24.4411,24.3945,24.4256,529900.0
2014-12-18 12:30:00,31.47,31.58,31.46,31.56,492200.0,24.4256,24.5109,24.4178,24.4954,492200.0
2014-12-18 13:00:00,31.57,31.64,31.53,31.6,634400.0,24.5032,24.5575,24.4721,24.5265,634400.0
2014-12-18 13:30:00,31.61,31.62,31.49,31.49,542400.0,24.5342,24.542,24.4411,24.4411,542400.0
2014-12-18 14:00:00,31.5,31.52,31.42,31.46,731600.0,24.4489,24.4644,24.3868,24.4178,731600.0
2014-12-18 14:30:00,31.46,31.47,31.38,31.44,697000.0,24.4178,24.4256,24.3557,24.4023,697000.0
2014-12-18 15:00:00,31.45,31.57,31.44,31.55,749400.0,24.41,24.5032,24.4023,24.4877,749400.0
2014-12-18 15:30:00,31.55,31.75,31.5,31.74,2495100.0,24.4877,24.6429,24.4489,24.6351,2495100.0
2014-12-19 09:30:00,31.76,32.31,31.75,32.31,3225700.0,24.6507,25.0775,24.6429,25.0775,3225700.0
2014-12-19 10:00:00,32.31,32.43,32.28,32.39,980500.0,25.0775,25.1707,25.0543,25.1396,980500.0
2014-12-19 10:30:00,32.39,32.51,32.32,32.48,1263400.0,25.1396,25.2328,25.0853,25.2095,1263400.0
2014-12-19 11:00:00,32.47,32.62,32.4,32.6,670700.0,25.2017,25.3181,25.1474,25.3026,670700.0
2014-12-19 11:30:00,32.6,32.63,32.47,32.55,695700.0,25.3026,25.3259,25.2017,25.2638,695700.0
2014-12-19 12:00:00,32.55,32.56,32.48,32.52,536400.0,25.2638,25.2716,25.2095,25.2405,536400.0
2014-12-19 12:30:00,32.51,32.58,32.49,32.58,508200.0,25.2328,25.2871,25.2172,25.2871,508200.0
2014-12-19 13:00:00,32.58,32.67,32.56,32.65,449100.0,25.2871,25.357,25.2716,25.3414,449100.0
2014-12-19 13:30:00,32.65,32.75,32.64,32.74,580100.0,25.3414,25.419,25.3337,25.4113,580100.0
2014-12-19 14:00:00,32.75,32.81,32.72,32.75,538100.0,25.419,25.4656,25.3958,25.419,538100.0
2014-12-19 14:30:00,32.75,32.81,32.63,32.68,1006900.0,25.419,25.4656,25.3259,25.3647,1006900.0
2014-12-19 15:00:00,32.68,32.78,32.67,32.77,974500.0,25.3647,25.4423,25.357,25.4346,974500.0
2014-12-19 15:30:00,32.77,32.93,32.74,32.78,3186100.0,25.4346,25.5588,25.4113,25.4423,3186100.0
2014-12-22 09:30:00,32.63,33.08,32.62,33.04,1119200.0,25.3259,25.6752,25.3181,25.6441,1119200.0
2014-12-22 10:00:00,33.04,33.13,32.99,33.03,890000.0,25.6441,25.714,25.6053,25.6364,890000.0
2014-12-22 10:30:00,33.04,33.1,33.03,33.09,548900.0,25.6441,25.6907,25.6364,25.6829,548900.0
2014-12-22 11:00:00,33.09,33.19,33.08,33.18,535100.0,25.6829,25.7606,25.6752,25.7528,535100.0
2014-12-22 11:30:00,33.18,33.19,33.1,33.14,708900.0,25.7528,25.7606,25.6907,25.7217,708900.0
2014-12-22 12:00:00,33.14,33.21,33.13,33.16,447000.0,25.7217,25.7761,25.714,25.7373,447000.0
2014-12-22 12:30:00,33.17,33.22,33.12,33.2,656200.0,25.745,25.7838,25.7062,25.7683,656200.0
2014-12-22 13:00:00,33.21,33.31,33.2,33.29,505800.0,25.7761,25.8537,25.7683,25.8382,505800.0
2014-12-22 13:30:00,33.29,33.3,33.18,33.21,764300.0,25.8382,25.8459,25.7528,25.7761,764300.0
2014-12-22 14:00:00,33.22,33.31,33.2,33.24,410300.0,25.7838,25.8537,25.7683,25.7994,410300.0
2014-12-22 14:30:00,33.25,33.25,33.17,33.19,473700.0,25.8071,25.8071,25.745,25.7606,473700.0
2014-12-22 15:00:00,33.2,33.3,33.18,33.2,650500.0,25.7683,25.8459,25.7528,25.7683,650500.0
2014-12-22 15:30:00,33.2,33.27,33.14,33.23,2046000.0,25.7683,25.8226,25.7217,25.7916,2046000.0
2014-12-23 09:30:00,33.48,33.7,33.38,33.57,1031200.0,25.9856,26.1564,25.908,26.0555,1031200.0
2014-12-23 10:00:00,33.57,33.61,33.49,33.6,717100.0,26.0555,26.0865,25.9934,26.0788,717100.0
2014-12-23 10:30:00,33.61,33.61,33.47,33.54,521800.0,26.0865,26.0865,25.9779,26.0322,521800.0
2014-12-23 11:00:00,33.55,33.61,33.53,33.55,361200.0,26.04,26.0865,26.0244,26.04,361200.0
2014-12-23 11:30:00,33.55,33.62,33.5,33.6,517800.0,26.04,26.0943,26.0012,26.0788,517800.0
2014-12-23 12:00:00,33.6,33.65,33.57,33.6,476500.0,26.0788,26.1176,26.0555,26.0788,476500.0
2014-12-23 12:30:00,33.59,33.61,33.53,33.54,356300.0,26.071,26.0865,26.0244,26.0322,356300.0
2014-12-23 13:00:00,33.54,33.62,33.53,33.62,340500.0,26.0322,26.0943,26.0244,26.0943,340500.0
2014-12-23 13:30:00,33.62,33.69,33.61,33.64,348600.0,26.0943,26.1486,26.0865,26.1098,348600.0
2014-12-23 14:00:00,33.65,33.65,33.59,33.61,245500.0,26.1176,26.1176,26.071,26.0865,245500.0
2014-12-23 14:30:00,33.61,33.66,33.58,33.61,491300.0,26.0865,26.1253,26.0633,26.0865,491300.0
2014-12-23 15:00:00,33.61,33.68,33.6,33.63,482100.0,26.0865,26.1409,26.0788,26.1021,482100.0
2014-12-23 15:30:00,33.63,33.64,33.54,33.57,1515300.0,26.1021,26.1098,26.0322,26.0555,1515300.0
2014-12-24 09:30:00,33.53,33.59,33.27,33.39,990200.0,26.0244,26.071,25.8226,25.9158,990200.0
2014-12-24 10:00:00,33.39,33.47,33.36,33.46,504200.0,25.9158,25.9779,25.8925,25.9701,504200.0
2014-12-24 10:30:00,33.45,33.52,33.44,33.47,333200.0,25.9624,26.0167,25.9546,25.9779,333200.0
2014-12-24 11:00:00,33.48,33.49,33.36,33.36,332300.0,25.9856,25.9934,25.8925,25.8925,332300.0
2014-12-24 11:30:00,33.36,33.37,33.24,33.26,453100.0,25.8925,25.9003,25.7994,25.8149,453100.0
2014-12-24 12:00:00,33.27,33.37,33.24,33.36,388800.0,25.8226,25.9003,25.7994,25.8925,388800.0
2014-12-24 12:30:00,33.36,33.49,33.35,33.44,642300.0,25.8925,25.9934,25.8847,25.9546,642300.0
2014-12-26 09:30:00,33.57,33.65,33.45,33.65,304300.0,26.0555,26.1176,25.9624,26.1176,304300.0
2014-12-26 10:00:00,33.65,33.69,33.53,33.63,421500.0,26.1176,26.1486,26.0244,26.1021,421500.0
2014-12-26 10:30:00,33.63,33.63,33.48,33.5,409300.0,26.1021,26.1021,25.9856,26.0012,409300.0
2014-12-26 11:00:00,33.51,33.65,33.49,33.65,183200.0,26.0089,26.1176,25.9934,26.1176,183200.0
2014-12-26 11:30:00,33.65,33.69,33.64,33.69,207600.0,26.1176,26.1486,26.1098,26.1486,207600.0
2014-12-26 12:00:00,33.68,33.71,33.63,33.71,288000.0,26.1409,26.1642,26.1021,26.1642,288000.0
2014-12-26 12:30:00,33.71,33.79,33.7,33.77,363400.0,26.1642,26.2262,26.1564,26.2107,363400.0
2014-12-26 13:00:00,33.77,33.79,33.74,33.77,274200.0,26.2107,26.2262,26.1874,26.2107,274200.0
2014-12-26 13:30:00,33.76,33.81,33.76,33.8,243300.0,26.203,26.2418,26.203,26.234,243300.0
2014-12-26 14:00:00,33.8,33.81,33.76,33.79,225800.0,26.234,26.2418,26.203,26.2262,225800.0
2014-12-26 14:30:00,33.79,33.85,33.78,33.8,363900.0,26.2262,26.2728,26.2185,26.234,363900.0
2014-12-26 15:00:00,33.8,33.83,33.75,33.75,400500.0,26.234,26.2573,26.1952,26.1952,400500.0
2014-12-26 15:30:00,33.75,33.81,33.72,33.73,960900.0,26.1952,26.2418,26.1719,26.1797,960900.0
2014-12-29 09:30:00,33.87,34.48,33.79,34.47,2353300.0,26.2883,26.7618,26.2262,26.754,2353300.0
2014-12-29 10:00:00,34.47,34.74,34.34,34.66,1556400.0,26.754,26.9636,26.6531,26.9015,1556400.0
2014-12-29 10:30:00,34.67,34.83,34.64,34.67,1333200.0,26.9093,27.0334,26.886,26.9093,1333200.0
2014-12-29 11:00:00,34.66,34.72,34.63,34.65,863900.0,26.9015,26.9481,26.8782,26.8937,863900.0
2014-12-29 11:30:00,34.65,34.69,34.42,34.43,915900.0,26.8937,26.9248,26.7152,26.723,915900.0
2014-12-29 12:00:00,34.43,34.56,34.4,34.44,670900.0,26.723,26.8239,26.6997,26.7307,670900.0
2014-12-29 12:30:00,34.45,34.53,34.38,34.43,492200.0,26.7385,26.8006,26.6842,26.723,492200.0
2014-12-29 13:00:00,34.43,34.48,34.38,34.43,380600.0,26.723,26.7618,26.6842,26.723,380600.0
2014-12-29 13:30:00,34.43,34.54,34.4,34.54,558400.0,26.723,26.8084,26.6997,26.8084,558400.0
2014-12-29 14:00:00,34.54,34.59,34.51,34.52,548000.0,26.8084,26.8472,26.7851,26.7928,548000.0
2014-12-29 14:30:00,34.51,34.7,34.51,34.58,770400.0,26.7851,26.9325,26.7851,26.8394,770400.0
2014-12-29 15:00:00,34.58,34.69,34.5,34.5,894900.0,26.8394,26.9248,26.7773,26.7773,894900.0
2014-12-29 15:30:00,34.51,34.67,34.5,34.61,2111300.0,26.7851,26.9093,26.7773,26.8627,2111300.0
2014-12-30 09:30:00,34.56,34.78,34.41,34.77,1033400.0,26.8239,26.9946,26.7075,26.9869,1033400.0
2014-12-30 10:00:00,34.76,34.8,34.57,34.61,841700.0,26.9791,27.0102,26.8316,26.8627,841700.0
2014-12-30 10:30:00,34.62,34.71,34.56,34.68,1013100.0,26.8705,26.9403,26.8239,26.917,1013100.0
2014-12-30 11:00:00,34.68,34.72,34.67,34.69,415400.0,26.917,26.9481,26.9093,26.9248,415400.0
2014-12-30 11:30:00,34.68,34.8,34.66,34.8,507400.0,26.917,27.0102,26.9015,27.0102,507400.0
2014-12-30 12:00:00,34.79,34.87,34.79,34.83,718600.0,27.0024,27.0645,27.0024,27.0334,718600.0
2014-12-30 12:30:00,34.84,34.99,34.83,34.95,944800.0,27.0412,27.1576,27.0334,27.1266,944800.0
2014-12-30 13:00:00,34.96,35.13,34.94,35.09,1083900.0,27.1343,27.2663,27.1188,27.2352,1083900.0
2014-12-30 13:30:00,35.09,35.11,35.0,35.01,762500.0,27.2352,27.2508,27.1654,27.1732,762500.0
2014-12-30 14:00:00,35.0,35.08,34.98,35.05,709700.0,27.1654,27.2275,27.1499,27.2042,709700.0
2014-12-30 14:30:00,35.05,35.12,35.03,35.09,971500.0,27.2042,27.2585,27.1887,27.2352,971500.0
2014-12-30 15:00:00,35.09,35.13,35.05,35.07,1244200.0,27.2352,27.2663,27.2042,27.2197,1244200.0
2014-12-30 15:30:00,35.08,35.2,35.02,35.08,3221700.0,27.2275,27.3206,27.1809,27.2275,3221700.0
2014-12-31 09:30:00,35.24,35.32,35.13,35.22,953600.0,27.3517,27.4138,27.2663,27.3361,953600.0
2014-12-31 10:00:00,35.22,35.45,35.21,35.35,1340800.0,27.3361,27.5147,27.3284,27.437,1340800.0
2014-12-31 10:30:00,35.34,35.35,35.18,35.22,685300.0,27.4293,27.437,27.3051,27.3361,685300.0
2014-12-31 11:00:00,35.21,35.22,35.06,35.09,746200.0,27.3284,27.3361,27.212,27.2352,746200.0
2014-12-31 11:30:00,35.09,35.19,35.07,35.18,499300.0,27.2352,27.3129,27.2197,27.3051,499300.0
2014-12-31 12:00:00,35.18,35.2,35.09,35.15,429300.0,27.3051,27.3206,27.2352,27.2818,429300.0
2014-12-31 12:30:00,35.15,35.27,35.1,35.27,811300.0,27.2818,27.375,27.243,27.375,811300.0
2014-12-31 13:00:00,35.26,35.34,35.21,35.22,733800.0,27.3672,27.4293,27.3284,27.3361,733800.0
2014-12-31 13:30:00,35.22,35.29,35.2,35.21,387500.0,27.3361,27.3905,27.3206,27.3284,387500.0
2014-12-31 14:00:00,35.22,35.22,35.02,35.08,538200.0,27.3361,27.3361,27.1809,27.2275,538200.0
2014-12-31 14:30:00,35.06,35.09,34.97,34.99,667700.0,27.212,27.2352,27.1421,27.1576,667700.0
2014-12-31 15:00:00,34.98,35.1,34.95,35.08,616000.0,27.1499,27.243,27.1266,27.2275,616000.0
2014-12-31 15:30:00,35.08,35.09,34.89,34.91,1665500.0,27.2275,27.2352,27.08,27.0955,1665500.0
2015-01-02 09:30:00,35.27,35.31,34.73,34.83,1355000.0,27.375,27.406,26.9558,27.0334,1355000.0
2015-01-02 10:00:00,34.82,34.85,34.51,34.6,925100.0,27.0257,27.049,26.7851,26.8549,925100.0
2015-01-02 10:30:00,34.6,34.64,34.41,34.63,871100.0,26.8549,26.886,26.7075,26.8782,871100.0
2015-01-02 11:00:00,34.63,34.69,34.46,34.65,508700.0,26.8782,26.9248,26.7463,26.8937,508700.0
2015-01-02 11:30:00,34.66,34.68,34.5,34.68,441000.0,26.9015,26.917,26.7773,26.917,441000.0
2015-01-02 12:00:00,34.68,34.8,34.61,34.64,566400.0,26.917,27.0102,26.8627,26.886,566400.0
2015-01-02 12:30:00,34.64,34.71,34.59,34.62,394700.0,26.886,26.9403,26.8472,26.8705,394700.0
2015-01-02 13:00:00,34.61,34.67,34.51,34.52,427000.0,26.8627,26.9093,26.7851,26.7928,427000.0
2015-01-02 13:30:00,34.52,34.69,34.47,34.63,306000.0,26.7928,26.9248,26.754,26.8782,306000.0
2015-01-02 14:00:00,34.63,34.82,34.63,34.76,429600.0,26.8782,27.0257,26.8782,26.9791,429600.0
2015-01-02 14:30:00,34.77,34.88,34.72,34.75,597400.0,26.9869,27.0723,26.9481,26.9714,597400.0
2015-01-02 15:00:00,34.75,34.82,34.65,34.81,582400.0,26.9714,27.0257,26.8937,27.0179,582400.0
2015-01-02 15:30:00,34.81,34.94,34.76,34.84,1278200.0,27.0179,27.1188,26.9791,27.0412,1278200.0
2015-01-05 09:30:00,34.98,35.25,34.12,34.23,2766000.0,27.1499,27.3594,26.4824,26.5678,2766000.0
2015-01-05 10:00:00,34.24,34.38,34.11,34.36,1792500.0,26.5755,26.6842,26.4746,26.6687,1792500.0
2015-01-05 10:30:00,34.36,34.4,34.15,34.36,800600.0,26.6687,26.6997,26.5057,26.6687,800600.0
2015-01-05 11:00:00,34.34,34.44,34.21,34.31,867500.0,26.6531,26.7307,26.5522,26.6298,867500.0
2015-01-05 11:30:00,34.31,34.42,34.22,34.27,789300.0,26.6298,26.7152,26.56,26.5988,789300.0
2015-01-05 12:00:00,34.26,34.3,34.11,34.12,597500.0,26.591,26.6221,26.4746,26.4824,597500.0
2015-01-05 12:30:00,34.12,34.25,34.09,34.14,617900.0,26.4824,26.5833,26.4591,26.4979,617900.0
2015-01-05 13:00:00,34.15,34.22,34.07,34.17,470700.0,26.5057,26.56,26.4436,26.5212,470700.0
2015-01-05 13:30:00,34.18,34.3,34.13,34.29,697700.0,26.5289,26.6221,26.4901,26.6143,697700.0
2015-01-05 14:00:00,34.29,34.29,34.17,34.21,754400.0,26.6143,26.6143,26.5212,26.5522,754400.0
2015-01-05 14:30:00,34.22,34.37,34.16,34.33,954900.0,26.56,26.6764,26.5134,26.6454,954900.0
2015-01-05 15:00:00,34.33,34.38,34.28,34.33,1058800.0,26.6454,26.6842,26.6066,26.6454,1058800.0
2015-01-05 15:30:00,34.33,34.38,34.28,34.35,2240300.0,26.6454,26.6842,26.6066,26.6609,2240300.0
2015-01-06 09:30:00,34.41,34.86,34.27,34.77,1605000.0,26.7075,27.0567,26.5988,26.9869,1605000.0
2015-01-06 10:00:00,34.76,35.01,34.56,34.84,1427900.0,26.9791,27.1732,26.8239,27.0412,1427900.0
2015-01-06 10:30:00,34.85,34.86,34.46,34.47,895700.0,27.049,27.0567,26.7463,26.754,895700.0
2015-01-06 11:00:00,34.46,34.58,34.3,34.38,852500.0,26.7463,26.8394,26.6221,26.6842,852500.0
2015-01-06 11:30:00,34.38,34.38,34.13,34.3,775600.0,26.6842,26.6842,26.4901,26.6221,775600.0
2015-01-06 12:00:00,34.3,34.3,34.09,34.26,778900.0,26.6221,26.6221,26.4591,26.591,778900.0
2015-01-06 12:30:00,34.25,34.48,34.25,34.42,647300.0,26.5833,26.7618,26.5833,26.7152,647300.0
2015-01-06 13:00:00,34.41,34.44,34.11,34.18,812500.0,26.7075,26.7307,26.4746,26.5289,812500.0
2015-01-06 13:30:00,34.18,34.43,34.15,34.43,853500.0,26.5289,26.723,26.5057,26.723,853500.0
2015-01-06 14:00:00,34.42,34.59,34.3,34.57,811300.0,26.7152,26.8472,26.6221,26.8316,811300.0
2015-01-06 14:30:00,34.57,35.04,34.56,34.88,1498600.0,26.8316,27.1964,26.8239,27.0723,1498600.0
2015-01-06 15:00:00,34.87,35.22,34.81,35.17,1847400.0,27.0645,27.3361,27.0179,27.2973,1847400.0
2015-01-06 15:30:00,35.16,35.19,34.82,34.86,2859400.0,27.2896,27.3129,27.0257,27.0567,2859400.0
2015-01-07 09:30:00,35.23,35.79,35.04,35.76,2532000.0,27.3439,27.7786,27.1964,27.7553,2532000.0
2015-01-07 10:00:00,35.76,35.84,35.25,35.3,1437100.0,27.7553,27.8174,27.3594,27.3982,1437100.0
2015-01-07 10:30:00,35.3,35.53,35.24,35.32,1045000.0,27.3982,27.5768,27.3517,27.4138,1045000.0
2015-01-07 11:00:00,35.32,35.51,35.21,35.43,1103000.0,27.4138,27.5612,27.3284,27.4991,1103000.0
2015-01-07 11:30:00,35.44,35.79,35.42,35.77,848800.0,27.5069,27.7786,27.4914,27.763,848800.0
2015-01-07 12:00:00,35.77,35.83,35.66,35.8,1094900.0,27.763,27.8096,27.6777,27.7863,1094900.0
2015-01-07 12:30:00,35.79,35.95,35.74,35.75,1503400.0,27.7786,27.9027,27.7397,27.7475,1503400.0
2015-01-07 13:00:00,35.75,35.83,35.69,35.82,731800.0,27.7475,27.8096,27.7009,27.8018,731800.0
2015-01-07 13:30:00,35.83,35.93,35.74,35.89,953300.0,27.8096,27.8872,27.7397,27.8562,953300.0
2015-01-07 14:00:00,35.89,35.95,35.77,35.78,1160000.0,27.8562,27.9027,27.763,27.7708,1160000.0
2015-01-07 14:30:00,35.78,35.91,35.66,35.69,1088200.0,27.7708,27.8717,27.6777,27.7009,1088200.0
2015-01-07 15:00:00,35.69,35.9,35.64,35.7,1401700.0,27.7009,27.8639,27.6621,27.7087,1401700.0
2015-01-07 15:30:00,35.71,35.86,35.65,35.83,2405800.0,27.7165,27.8329,27.6699,27.8096,2405800.0
2015-01-08 09:30:00,36.06,36.2,35.8,36.12,2324000.0,27.9881,28.0968,27.7863,28.0347,2324000.0
2015-01-08 10:00:00,36.12,36.45,36.11,36.35,1570300.0,28.0347,28.2908,28.0269,28.2132,1570300.0
2015-01-08 10:30:00,36.35,36.43,36.21,36.29,1200600.0,28.2132,28.2753,28.1045,28.1666,1200600.0
2015-01-08 11:00:00,36.29,36.41,36.23,36.38,1015700.0,28.1666,28.2598,28.1201,28.2365,1015700.0
2015-01-08 11:30:00,36.39,36.42,36.28,36.31,508700.0,28.2442,28.2675,28.1589,28.1822,508700.0
2015-01-08 12:00:00,36.31,36.38,36.11,36.25,701900.0,28.1822,28.2365,28.0269,28.1356,701900.0
2015-01-08 12:30:00,36.25,36.26,36.19,36.22,600200.0,28.1356,28.1433,28.089,28.1123,600200.0
2015-01-08 13:00:00,36.22,36.23,36.09,36.14,484400.0,28.1123,28.1201,28.0114,28.0502,484400.0
2015-01-08 13:30:00,36.14,36.2,36.01,36.07,564300.0,28.0502,28.0968,27.9493,27.9959,564300.0
2015-01-08 14:00:00,36.08,36.13,36.01,36.05,559000.0,28.0036,28.0424,27.9493,27.9804,559000.0
2015-01-08 14:30:00,36.05,36.23,36.05,36.1,510400.0,27.9804,28.1201,27.9804,28.0192,510400.0
2015-01-08 15:00:00,36.1,36.17,36.07,36.09,736200.0,28.0192,28.0735,27.9959,28.0114,736200.0
2015-01-08 15:30:00,36.09,36.22,36.07,36.19,1867700.0,28.0114,28.1123,27.9959,28.089,1867700.0
2015-01-09 09:30:00,36.21,36.37,35.75,35.91,1989200.0,28.1045,28.2287,27.7475,27.8717,1989200.0
2015-01-09 10:00:00,35.9,36.07,35.86,35.97,1081500.0,27.8639,27.9959,27.8329,27.9183,1081500.0
2015-01-09 10:30:00,35.97,35.97,35.7,35.74,1040100.0,27.9183,27.9183,27.7087,27.7397,1040100.0
2015-01-09 11:00:00,35.73,35.84,35.63,35.84,992300.0,27.732,27.8174,27.6544,27.8174,992300.0
2015-01-09 11:30:00,35.84,36.03,35.8,36.01,1066700.0,27.8174,27.9648,27.7863,27.9493,1066700.0
2015-01-09 12:00:00,36.01,36.01,35.8,35.83,397700.0,27.9493,27.9493,27.7863,27.8096,397700.0
2015-01-09 12:30:00,35.83,35.88,35.56,35.59,522900.0,27.8096,27.8484,27.6,27.6233,522900.0
2015-01-09 13:00:00,35.58,35.71,35.55,35.57,714000.0,27.6156,27.7165,27.5923,27.6078,714000.0
2015-01-09 13:30:00,35.57,35.6,35.5,35.5,641800.0,27.6078,27.6311,27.5535,27.5535,641800.0
2015-01-09 14:00:00,35.51,35.51,35.41,35.48,886100.0,27.5612,27.5612,27.4836,27.5379,886100.0
2015-01-09 14:30:00,35.48,35.55,35.42,35.51,681500.0,27.5379,27.5923,27.4914,27.5612,681500.0
2015-01-09 15:00:00,35.51,35.74,35.5,35.66,840400.0,27.5612,27.7397,27.5535,27.6777,840400.0
2015-01-09 15:30:00,35.66,35.69,35.53,35.6,2136500.0,27.6777,27.7009,27.5768,27.6311,2136500.0
2015-01-12 09:30:00,35.81,35.88,35.47,35.64,1548800.0,27.7941,27.8484,27.5302,27.6621,1548800.0
2015-01-12 10:00:00,35.65,35.72,35.49,35.51,851600.0,27.6699,27.7242,27.5457,27.5612,851600.0
2015-01-12 10:30:00,35.51,35.82,35.48,35.82,689400.0,27.5612,27.8018,27.5379,27.8018,689400.0
2015-01-12 11:00:00,35.82,35.93,35.75,35.78,594300.0,27.8018,27.8872,27.7475,27.7708,594300.0
2015-01-12 11:30:00,35.77,35.87,35.73,35.75,333500.0,27.763,27.8406,27.732,27.7475,333500.0
2015-01-12 12:00:00,35.76,35.83,35.65,35.83,456000.0,27.7553,27.8096,27.6699,27.8096,456000.0
2015-01-12 12:30:00,35.83,35.88,35.72,35.76,352300.0,27.8096,27.8484,27.7242,27.7553,352300.0
2015-01-12 13:00:00,35.76,35.78,35.6,35.6,506400.0,27.7553,27.7708,27.6311,27.6311,506400.0
2015-01-12 13:30:00,35.61,35.78,35.6,35.73,439600.0,27.6388,27.7708,27.6311,27.732,439600.0
2015-01-12 14:00:00,35.73,35.94,35.72,35.78,748200.0,27.732,27.895,27.7242,27.7708,748200.0
2015-01-12 14:30:00,35.79,35.87,35.72,35.82,607800.0,27.7786,27.8406,27.7242,27.8018,607800.0
2015-01-12 15:00:00,35.82,35.88,35.73,35.78,783400.0,27.8018,27.8484,27.732,27.7708,783400.0
2015-01-12 15:30:00,35.78,35.94,35.7,35.84,1474500.0,27.7708,27.895,27.7087,27.8174,1474500.0
2015-01-13 09:30:00,36.08,36.4,36.0,36.11,1454000.0,28.0036,28.252,27.9415,28.0269,1454000.0
2015-01-13 10:00:00,36.1,36.18,35.72,35.75,1154100.0,28.0192,28.0813,27.7242,27.7475,1154100.0
2015-01-13 10:30:00,35.75,35.89,35.68,35.73,863300.0,27.7475,27.8562,27.6932,27.732,863300.0
2015-01-13 11:00:00,35.72,35.75,35.51,35.58,808700.0,27.7242,27.7475,27.5612,27.6156,808700.0
2015-01-13 11:30:00,35.58,35.64,35.34,35.39,894400.0,27.6156,27.6621,27.4293,27.4681,894400.0
2015-01-13 12:00:00,35.39,35.46,35.3,35.34,508800.0,27.4681,27.5224,27.3982,27.4293,508800.0
2015-01-13 12:30:00,35.34,35.35,35.12,35.33,986300.0,27.4293,27.437,27.2585,27.4215,986300.0
2015-01-13 13:00:00,35.33,35.39,35.22,35.26,516900.0,27.4215,27.4681,27.3361,27.3672,516900.0
2015-01-13 13:30:00,35.26,35.26,34.9,34.97,1153800.0,27.3672,27.3672,27.0878,27.1421,1153800.0
2015-01-13 14:00:00,34.97,34.97,34.68,34.76,1645700.0,27.1421,27.1421,26.917,26.9791,1645700.0
2015-01-13 14:30:00,34.76,34.84,34.7,34.73,1601900.0,26.9791,27.0412,26.9325,26.9558,1601900.0
2015-01-13 15:00:00,34.73,34.83,34.68,34.71,1773300.0,26.9558,27.0334,26.917,26.9403,1773300.0
2015-01-13 15:30:00,34.71,35.27,34.68,35.24,5143300.0,26.9403,27.375,26.917,27.3517,5143300.0
2015-01-14 09:30:00,34.3,34.57,33.93,34.23,3376100.0,26.6221,26.8316,26.3349,26.5678,3376100.0
2015-01-14 10:00:00,34.23,34.47,34.21,34.36,2089900.0,26.5678,26.754,26.5522,26.6687,2089900.0
2015-01-14 10:30:00,34.36,34.4,34.08,34.09,2152300.0,26.6687,26.6997,26.4513,26.4591,2152300.0
2015-01-14 11:00:00,34.09,34.09,33.7,33.73,2291400.0,26.4591,26.4591,26.1564,26.1797,2291400.0
2015-01-14 11:30:00,33.73,34.13,33.71,34.08,1372700.0,26.1797,26.4901,26.1642,26.4513,1372700.0
2015-01-14 12:00:00,34.08,34.1,33.7,33.7,1698800.0,26.4513,26.4669,26.1564,26.1564,1698800.0
2015-01-14 12:30:00,33.7,34.03,33.65,33.9,1263100.0,26.1564,26.4125,26.1176,26.3116,1263100.0
2015-01-14 13:00:00,33.91,33.93,33.73,33.77,681000.0,26.3194,26.3349,26.1797,26.2107,681000.0
2015-01-14 13:30:00,33.77,33.78,33.59,33.67,1758500.0,26.2107,26.2185,26.071,26.1331,1758500.0
2015-01-14 14:00:00,33.67,34.34,33.66,34.28,2252100.0,26.1331,26.6531,26.1253,26.6066,2252100.0
2015-01-14 14:30:00,34.29,34.38,34.07,34.09,923200.0,26.6143,26.6842,26.4436,26.4591,923200.0
2015-01-14 15:00:00,34.09,34.48,34.06,34.46,1407800.0,26.4591,26.7618,26.4358,26.7463,1407800.0
2015-01-14 15:30:00,34.46,34.48,34.24,34.29,3081700.0,26.7463,26.7618,26.5755,26.6143,3081700.0
2015-01-15 09:30:00,34.78,34.87,33.89,34.13,1964300.0,26.9946,27.0645,26.3039,26.4901,1964300.0
2015-01-15 10:00:00,34.13,34.41,33.92,34.35,1291900.0,26.4901,26.7075,26.3271,26.6609,1291900.0
2015-01-15 10:30:00,34.35,34.45,34.13,34.16,687900.0,26.6609,26.7385,26.4901,26.5134,687900.0
2015-01-15 11:00:00,34.16,34.31,33.98,34.02,608800.0,26.5134,26.6298,26.3737,26.4048,608800.0
2015-01-15 11:30:00,34.03,34.21,34.0,34.09,607100.0,26.4125,26.5522,26.3892,26.4591,607100.0
2015-01-15 12:00:00,34.09,34.15,33.98,33.99,518100.0,26.4591,26.5057,26.3737,26.3815,518100.0
2015-01-15 12:30:00,34.0,34.0,33.83,33.91,530100.0,26.3892,26.3892,26.2573,26.3194,530100.0
2015-01-15 13:00:00,33.91,34.17,33.89,33.9,583200.0,26.3194,26.5212,26.3039,26.3116,583200.0
2015-01-15 13:30:00,33.9,34.13,33.88,34.0,495900.0,26.3116,26.4901,26.2961,26.3892,495900.0
2015-01-15 14:00:00,34.01,34.02,33.66,33.7,1410200.0,26.397,26.4048,26.1253,26.1564,1410200.0
2015-01-15 14:30:00,33.7,33.78,33.46,33.58,2572100.0,26.1564,26.2185,25.9701,26.0633,2572100.0
2015-01-15 15:00:00,33.57,33.63,33.39,33.55,1798300.0,26.0555,26.1021,25.9158,26.04,1798300.0
2015-01-15 15:30:00,33.54,33.55,33.38,33.42,4045200.0,26.0322,26.04,25.908,25.9391,4045200.0
2015-01-16 09:30:00,33.31,33.72,33.27,33.41,2159300.0,25.8537,26.1719,25.8226,25.9313,2159300.0
2015-01-16 10:00:00,33.41,33.73,33.28,33.66,1267400.0,25.9313,26.1797,25.8304,26.1253,1267400.0
2015-01-16 10:30:00,33.66,33.79,33.59,33.64,1082100.0,26.1253,26.2262,26.071,26.1098,1082100.0
2015-01-16 11:00:00,33.64,33.74,33.55,33.58,796300.0,26.1098,26.1874,26.04,26.0633,796300.0
2015-01-16 11:30:00,33.58,33.68,33.51,33.52,764500.0,26.0633,26.1409,26.0089,26.0167,764500.0
2015-01-16 12:00:00,33.53,33.65,33.5,33.63,787300.0,26.0244,26.1176,26.0012,26.1021,787300.0
2015-01-16 12:30:00,33.62,33.63,33.52,33.56,1102900.0,26.0943,26.1021,26.0167,26.0477,1102900.0
2015-01-16 13:00:00,33.56,33.64,33.45,33.48,800600.0,26.0477,26.1098,25.9624,25.9856,800600.0
2015-01-16 13:30:00,33.49,33.54,33.46,33.5,921500.0,25.9934,26.0322,25.9701,26.0012,921500.0
2015-01-16 14:00:00,33.5,33.54,33.36,33.37,799800.0,26.0012,26.0322,25.8925,25.9003,799800.0
2015-01-16 14:30:00,33.37,33.5,33.3,33.43,1149100.0,25.9003,26.0012,25.8459,25.9468,1149100.0
2015-01-16 15:00:00,33.42,33.46,33.3,33.44,1153000.0,25.9391,25.9701,25.8459,25.9546,1153000.0
2015-01-16 15:30:00,33.44,33.71,33.42,33.68,3076100.0,25.9546,26.1642,25.9391,26.1409,3076100.0
2015-01-20 09:30:00,33.88,33.94,33.35,33.43,1274200.0,26.2961,26.3427,25.8847,25.9468,1274200.0
2015-01-20 10:00:00,33.43,33.81,33.38,33.7,875900.0,25.9468,26.2418,25.908,26.1564,875900.0
2015-01-20 10:30:00,33.7,33.79,33.53,33.67,553000.0,26.1564,26.2262,26.0244,26.1331,553000.0
2015-01-20 11:00:00,33.67,33.8,33.6,33.63,904500.0,26.1331,26.234,26.0788,26.1021,904500.0
2015-01-20 11:30:00,33.63,33.79,33.61,33.71,497000.0,26.1021,26.2262,26.0865,26.1642,497000.0
2015-01-20 12:00:00,33.71,33.76,33.7,33.72,329100.0,26.1642,26.203,26.1564,26.1719,329100.0
2015-01-20 12:30:00,33.72,33.77,33.7,33.73,354100.0,26.1719,26.2107,26.1564,26.1797,354100.0
2015-01-20 13:00:00,33.72,33.8,33.58,33.77,476300.0,26.1719,26.234,26.0633,26.2107,476300.0
2015-01-20 13:30:00,33.78,33.8,33.72,33.77,379000.0,26.2185,26.234,26.1719,26.2107,379000.0
2015-01-20 14:00:00,33.77,33.83,33.68,33.7,456000.0,26.2107,26.2573,26.1409,26.1564,456000.0
2015-01-20 14:30:00,33.7,33.82,33.69,33.8,690600.0,26.1564,26.2495,26.1486,26.234,690600.0
2015-01-20 15:00:00,33.8,34.01,33.75,33.95,897800.0,26.234,26.397,26.1952,26.3504,897800.0
2015-01-20 15:30:00,33.95,34.0,33.89,33.93,1418300.0,26.3504,26.3892,26.3039,26.3349,1418300.0
2015-01-21 09:30:00,33.82,33.94,33.52,33.72,1556100.0,26.2495,26.3427,26.0167,26.1719,1556100.0
2015-01-21 10:00:00,33.72,33.86,33.65,33.75,902100.0,26.1719,26.2806,26.1176,26.1952,902100.0
2015-01-21 10:30:00,33.76,34.02,33.69,33.97,1029400.0,26.203,26.4048,26.1486,26.366,1029400.0
2015-01-21 11:00:00,33.97,34.1,33.93,33.98,930900.0,26.366,26.4669,26.3349,26.3737,930900.0
2015-01-21 11:30:00,33.98,34.12,33.97,34.05,762000.0,26.3737,26.4824,26.366,26.428,762000.0
2015-01-21 12:00:00,34.05,34.12,34.02,34.04,519400.0,26.428,26.4824,26.4048,26.4203,519400.0
2015-01-21 12:30:00,34.04,34.04,33.85,33.89,506400.0,26.4203,26.4203,26.2728,26.3039,506400.0
2015-01-21 13:00:00,33.89,33.89,33.71,33.73,640300.0,26.3039,26.3039,26.1642,26.1797,640300.0
2015-01-21 13:30:00,33.72,33.87,33.69,33.77,532400.0,26.1719,26.2883,26.1486,26.2107,532400.0
2015-01-21 14:00:00,33.77,33.82,33.72,33.77,668400.0,26.2107,26.2495,26.1719,26.2107,668400.0
2015-01-21 14:30:00,33.77,33.91,33.76,33.89,638500.0,26.2107,26.3194,26.203,26.3039,638500.0
2015-01-21 15:00:00,33.88,33.99,33.85,33.95,933600.0,26.2961,26.3815,26.2728,26.3504,933600.0
2015-01-21 15:30:00,33.94,33.96,33.88,33.9,2090800.0,26.3427,26.3582,26.2961,26.3116,2090800.0
2015-01-22 09:30:00,34.15,34.18,33.31,33.44,2662100.0,26.5057,26.5289,25.8537,25.9546,2662100.0
2015-01-22 10:00:00,33.44,33.69,33.41,33.62,1009500.0,25.9546,26.1486,25.9313,26.0943,1009500.0
2015-01-22 10:30:00,33.61,33.64,33.52,33.57,825400.0,26.0865,26.1098,26.0167,26.0555,825400.0
2015-01-22 11:00:00,33.58,33.69,33.52,33.65,743300.0,26.0633,26.1486,26.0167,26.1176,743300.0
2015-01-22 11:30:00,33.66,33.69,33.55,33.69,581700.0,26.1253,26.1486,26.04,26.1486,581700.0
2015-01-22 12:00:00,33.69,33.84,33.62,33.73,479100.0,26.1486,26.2651,26.0943,26.1797,479100.0
2015-01-22 12:30:00,33.73,33.78,33.62,33.71,719200.0,26.1797,26.2185,26.0943,26.1642,719200.0
2015-01-22 13:00:00,33.71,33.81,33.7,33.73,420700.0,26.1642,26.2418,26.1564,26.1797,420700.0
2015-01-22 13:30:00,33.73,33.83,33.72,33.75,509900.0,26.1797,26.2573,26.1719,26.1952,509900.0
2015-01-22 14:00:00,33.74,33.79,33.65,33.79,736800.0,26.1874,26.2262,26.1176,26.2262,736800.0
2015-01-22 14:30:00,33.79,33.91,33.76,33.91,845000.0,26.2262,26.3194,26.203,26.3194,845000.0
2015-01-22 15:00:00,33.91,33.95,33.84,33.88,897200.0,26.3194,26.3504,26.2651,26.2961,897200.0
2015-01-22 15:30:00,33.89,33.91,33.79,33.82,1765500.0,26.3039,26.3194,26.2262,26.2495,1765500.0
2015-01-23 09:30:00,33.9,34.18,33.86,34.16,1343700.0,26.3116,26.5289,26.2806,26.5134,1343700.0
2015-01-23 10:00:00,34.16,34.17,33.91,34.03,1033800.0,26.5134,26.5212,26.3194,26.4125,1033800.0
2015-01-23 10:30:00,34.03,34.04,33.88,33.97,1218300.0,26.4125,26.4203,26.2961,26.366,1218300.0
2015-01-23 11:00:00,33.95,34.01,33.93,33.94,637300.0,26.3504,26.397,26.3349,26.3427,637300.0
2015-01-23 11:30:00,33.94,33.94,33.75,33.87,631800.0,26.3427,26.3427,26.1952,26.2883,631800.0
2015-01-23 12:00:00,33.87,33.91,33.78,33.9,532300.0,26.2883,26.3194,26.2185,26.3116,532300.0
2015-01-23 12:30:00,33.9,33.93,33.86,33.93,731400.0,26.3116,26.3349,26.2806,26.3349,731400.0
2015-01-23 13:00:00,33.93,33.95,33.85,33.86,430500.0,26.3349,26.3504,26.2728,26.2806,430500.0
2015-01-23 13:30:00,33.86,33.98,33.85,33.97,411800.0,26.2806,26.3737,26.2728,26.366,411800.0
2015-01-23 14:00:00,33.97,34.05,33.94,33.99,830500.0,26.366,26.428,26.3427,26.3815,830500.0
2015-01-23 14:30:00,33.99,34.1,33.96,33.99,665200.0,26.3815,26.4669,26.3582,26.3815,665200.0
2015-01-23 15:00:00,34.0,34.0,33.86,33.93,544100.0,26.3892,26.3892,26.2806,26.3349,544100.0
2015-01-23 15:30:00,33.92,33.93,33.71,33.75,2021300.0,26.3271,26.3349,26.1642,26.1952,2021300.0
2015-01-26 09:30:00,33.71,33.98,33.64,33.86,1276000.0,26.1642,26.3737,26.1098,26.2806,1276000.0
2015-01-26 10:00:00,33.86,34.04,33.83,33.93,754000.0,26.2806,26.4203,26.2573,26.3349,754000.0
2015-01-26 10:30:00,33.94,33.96,33.85,33.87,908300.0,26.3427,26.3582,26.2728,26.2883,908300.0
2015-01-26 11:00:00,33.87,33.88,33.75,33.8,485100.0,26.2883,26.2961,26.1952,26.234,485100.0
2015-01-26 11:30:00,33.8,33.92,33.79,33.92,364500.0,26.234,26.3271,26.2262,26.3271,364500.0
2015-01-26 12:00:00,33.91,34.01,33.9,33.94,312500.0,26.3194,26.397,26.3116,26.3427,312500.0
2015-01-26 12:30:00,33.94,33.94,33.84,33.92,319800.0,26.3427,26.3427,26.2651,26.3271,319800.0
2015-01-26 13:00:00,33.92,33.93,33.76,33.86,482400.0,26.3271,26.3349,26.203,26.2806,482400.0
2015-01-26 13:30:00,33.86,33.91,33.85,33.86,336400.0,26.2806,26.3194,26.2728,26.2806,336400.0
2015-01-26 14:00:00,33.87,33.9,33.72,33.75,633400.0,26.2883,26.3116,26.1719,26.1952,633400.0
2015-01-26 14:30:00,33.74,33.76,33.66,33.73,838200.0,26.1874,26.203,26.1253,26.1797,838200.0
2015-01-26 15:00:00,33.73,33.74,33.6,33.64,1018200.0,26.1797,26.1874,26.0788,26.1098,1018200.0
2015-01-26 15:30:00,33.64,33.71,33.6,33.69,2023200.0,26.1098,26.1642,26.0788,26.1486,2023200.0
2015-01-27 09:30:00,33.4,33.69,33.37,33.42,1853900.0,25.9235,26.1486,25.9003,25.9391,1853900.0
2015-01-27 10:00:00,33.42,33.47,33.31,33.35,1398200.0,25.9391,25.9779,25.8537,25.8847,1398200.0
2015-01-27 10:30:00,33.35,33.35,33.16,33.24,1365300.0,25.8847,25.8847,25.7373,25.7994,1365300.0
2015-01-27 11:00:00,33.23,33.25,33.15,33.25,1000100.0,25.7916,25.8071,25.7295,25.8071,1000100.0
2015-01-27 11:30:00,33.25,33.44,33.23,33.37,618500.0,25.8071,25.9546,25.7916,25.9003,618500.0
2015-01-27 12:00:00,33.36,33.38,33.3,33.32,570800.0,25.8925,25.908,25.8459,25.8615,570800.0
2015-01-27 12:30:00,33.33,33.35,33.27,33.35,876800.0,25.8692,25.8847,25.8226,25.8847,876800.0
2015-01-27 13:00:00,33.35,33.5,33.3,33.46,474900.0,25.8847,26.0012,25.8459,25.9701,474900.0
2015-01-27 13:30:00,33.46,33.5,33.44,33.48,387700.0,25.9701,26.0012,25.9546,25.9856,387700.0
2015-01-27 14:00:00,33.48,33.54,33.39,33.5,544200.0,25.9856,26.0322,25.9158,26.0012,544200.0
2015-01-27 14:30:00,33.5,33.59,33.41,33.44,486800.0,26.0012,26.071,25.9313,25.9546,486800.0
2015-01-27 15:00:00,33.44,33.5,33.39,33.4,1210900.0,25.9546,26.0012,25.9158,25.9235,1210900.0
2015-01-27 15:30:00,33.4,33.46,33.35,33.41,1639400.0,25.9235,25.9701,25.8847,25.9313,1639400.0
2015-01-28 09:30:00,33.51,33.58,33.22,33.29,1034100.0,26.0089,26.0633,25.7838,25.8382,1034100.0
2015-01-28 10:00:00,33.29,33.39,33.18,33.26,1059600.0,25.8382,25.9158,25.7528,25.8149,1059600.0
2015-01-28 10:30:00,33.26,33.27,33.1,33.12,1162500.0,25.8149,25.8226,25.6907,25.7062,1162500.0
2015-01-28 11:00:00,33.11,33.17,33.06,33.13,589500.0,25.6985,25.745,25.6597,25.714,589500.0
2015-01-28 11:30:00,33.13,33.21,33.1,33.12,474000.0,25.714,25.7761,25.6907,25.7062,474000.0
2015-01-28 12:00:00,33.13,33.35,33.12,33.34,500700.0,25.714,25.8847,25.7062,25.877,500700.0
2015-01-28 12:30:00,33.34,33.35,33.22,33.22,384800.0,25.877,25.8847,25.7838,25.7838,384800.0
2015-01-28 13:00:00,33.22,33.22,33.14,33.15,403800.0,25.7838,25.7838,25.7217,25.7295,403800.0
2015-01-28 13:30:00,33.15,33.24,33.14,33.23,563100.0,25.7295,25.7994,25.7217,25.7916,563100.0
2015-01-28 14:00:00,33.23,33.37,33.14,33.17,1097600.0,25.7916,25.9003,25.7217,25.745,1097600.0
2015-01-28 14:30:00,33.16,33.16,32.96,33.06,1621600.0,25.7373,25.7373,25.582,25.6597,1621600.0
2015-01-28 15:00:00,33.06,33.14,32.93,32.99,1708300.0,25.6597,25.7217,25.5588,25.6053,1708300.0
2015-01-28 15:30:00,32.98,32.99,32.75,32.86,2892500.0,25.5976,25.6053,25.419,25.5044,2892500.0
2015-01-29 09:30:00,32.91,32.99,32.65,32.98,1419400.0,25.5432,25.6053,25.3414,25.5976,1419400.0
2015-01-29 10:00:00,32.97,32.98,32.74,32.85,888700.0,25.5898,25.5976,25.4113,25.4967,888700.0
2015-01-29 10:30:00,32.85,32.88,32.36,32.51,1920200.0,25.4967,25.5199,25.1163,25.2328,1920200.0
2015-01-29 11:00:00,32.51,32.73,32.49,32.63,1109300.0,25.2328,25.4035,25.2172,25.3259,1109300.0
2015-01-29 11:30:00,32.63,32.89,32.63,32.8,669100.0,25.3259,25.5277,25.3259,25.4579,669100.0
2015-01-29 12:00:00,32.8,32.93,32.79,32.88,440400.0,25.4579,25.5588,25.4501,25.5199,440400.0
2015-01-29 12:30:00,32.88,32.94,32.84,32.93,544800.0,25.5199,25.5665,25.4889,25.5588,544800.0
2015-01-29 13:00:00,32.94,33.05,32.89,33.02,534700.0,25.5665,25.6519,25.5277,25.6286,534700.0
2015-01-29 13:30:00,33.03,33.14,33.01,33.08,728800.0,25.6364,25.7217,25.6208,25.6752,728800.0
2015-01-29 14:00:00,33.07,33.25,33.07,33.25,942700.0,25.6674,25.8071,25.6674,25.8071,942700.0
2015-01-29 14:30:00,33.24,33.26,33.12,33.17,889200.0,25.7994,25.8149,25.7062,25.745,889200.0
2015-01-29 15:00:00,33.16,33.3,33.14,33.27,797800.0,25.7373,25.8459,25.7217,25.8226,797800.0
2015-01-29 15:30:00,33.27,33.34,33.14,33.16,3332500.0,25.8226,25.877,25.7217,25.7373,3332500.0
2015-01-30 09:30:00,32.88,33.13,32.75,32.95,1170000.0,25.5199,25.714,25.419,25.5743,1170000.0
2015-01-30 10:00:00,32.94,33.01,32.86,32.91,718000.0,25.5665,25.6208,25.5044,25.5432,718000.0
2015-01-30 10:30:00,32.91,33.04,32.8,32.88,759200.0,25.5432,25.6441,25.4579,25.5199,759200.0
2015-01-30 11:00:00,32.88,32.89,32.75,32.84,749000.0,25.5199,25.5277,25.419,25.4889,749000.0
2015-01-30 11:30:00,32.84,32.88,32.7,32.8,565500.0,25.4889,25.5199,25.3802,25.4579,565500.0
2015-01-30 12:00:00,32.81,32.93,32.81,32.89,488400.0,25.4656,25.5588,25.4656,25.5277,488400.0
2015-01-30 12:30:00,32.89,32.94,32.84,32.86,623500.0,25.5277,25.5665,25.4889,25.5044,623500.0
2015-01-30 13:00:00,32.87,32.89,32.75,32.86,440600.0,25.5122,25.5277,25.419,25.5044,440600.0
2015-01-30 13:30:00,32.85,33.02,32.81,33.02,577300.0,25.4967,25.6286,25.4656,25.6286,577300.0
2015-01-30 14:00:00,33.02,33.14,32.97,33.14,689300.0,25.6286,25.7217,25.5898,25.7217,689300.0
2015-01-30 14:30:00,33.14,33.15,32.86,32.9,697400.0,25.7217,25.7295,25.5044,25.5355,697400.0
2015-01-30 15:00:00,32.9,32.94,32.7,32.76,1718800.0,25.5355,25.5665,25.3802,25.4268,1718800.0
2015-01-30 15:30:00,32.75,32.86,32.63,32.63,2913500.0,25.419,25.5044,25.3259,25.3259,2913500.0
2015-02-02 09:30:00,32.67,32.87,32.64,32.77,1654700.0,25.357,25.5122,25.3337,25.4346,1654700.0
2015-02-02 10:00:00,32.76,32.77,32.44,32.61,1757800.0,25.4268,25.4346,25.1784,25.3104,1757800.0
2015-02-02 10:30:00,32.61,32.67,32.47,32.61,1846400.0,25.3104,25.357,25.2017,25.3104,1846400.0
2015-02-02 11:00:00,32.62,32.74,32.62,32.69,1024500.0,25.3181,25.4113,25.3181,25.3725,1024500.0
2015-02-02 11:30:00,32.7,32.86,32.67,32.79,1028500.0,25.3802,25.5044,25.357,25.4501,1028500.0
2015-02-02 12:00:00,32.79,32.79,32.66,32.7,1097700.0,25.4501,25.4501,25.3492,25.3802,1097700.0
2015-02-02 12:30:00,32.7,32.73,32.57,32.58,757500.0,25.3802,25.4035,25.2793,25.2871,757500.0
2015-02-02 13:00:00,32.58,32.75,32.55,32.74,598800.0,25.2871,25.419,25.2638,25.4113,598800.0
2015-02-02 13:30:00,32.73,32.76,32.55,32.61,907100.0,25.4035,25.4268,25.2638,25.3104,907100.0
2015-02-02 14:00:00,32.6,32.76,32.6,32.75,657000.0,25.3026,25.4268,25.3026,25.419,657000.0
2015-02-02 14:30:00,32.76,32.76,32.63,32.66,1097700.0,25.4268,25.4268,25.3259,25.3492,1097700.0
2015-02-02 15:00:00,32.67,32.82,32.62,32.82,1106800.0,25.357,25.4734,25.3181,25.4734,1106800.0
2015-02-02 15:30:00,32.82,33.15,32.81,33.11,3182300.0,25.4734,25.7295,25.4656,25.6985,3182300.0
2015-02-03 09:30:00,33.5,34.02,33.44,33.98,3556300.0,26.0012,26.4048,25.9546,26.3737,3556300.0
2015-02-03 10:00:00,33.99,33.99,33.75,33.86,2171800.0,26.3815,26.3815,26.1952,26.2806,2171800.0
2015-02-03 10:30:00,33.86,33.88,33.76,33.78,1315200.0,26.2806,26.2961,26.203,26.2185,1315200.0
2015-02-03 11:00:00,33.77,33.81,33.68,33.8,1540000.0,26.2107,26.2418,26.1409,26.234,1540000.0
2015-02-03 11:30:00,33.8,34.02,33.78,33.97,1591400.0,26.234,26.4048,26.2185,26.366,1591400.0
2015-02-03 12:00:00,33.96,34.13,33.96,34.02,1722800.0,26.3582,26.4901,26.3582,26.4048,1722800.0
2015-02-03 12:30:00,34.02,34.16,34.02,34.09,1388000.0,26.4048,26.5134,26.4048,26.4591,1388000.0
2015-02-03 13:00:00,34.09,34.15,34.02,34.15,724300.0,26.4591,26.5057,26.4048,26.5057,724300.0
2015-02-03 13:30:00,34.15,34.2,34.1,34.18,1504700.0,26.5057,26.5445,26.4669,26.5289,1504700.0
2015-02-03 14:00:00,34.18,34.19,34.1,34.12,1075300.0,26.5289,26.5367,26.4669,26.4824,1075300.0
2015-02-03 14:30:00,34.13,34.14,34.0,34.03,1238000.0,26.4901,26.4979,26.3892,26.4125,1238000.0
2015-02-03 15:00:00,34.02,34.08,34.0,34.05,1645200.0,26.4048,26.4513,26.3892,26.428,1645200.0
2015-02-03 15:30:00,34.04,34.09,33.91,33.98,4571200.0,26.4203,26.4591,26.3194,26.3737,4571200.0
2015-02-04 09:30:00,35.27,35.39,34.7,35.17,8586900.0,27.375,27.4681,26.9325,27.2973,8586900.0
2015-02-04 10:00:00,35.16,35.18,34.15,35.08,3907300.0,27.2896,27.3051,26.5057,27.2275,3907300.0
2015-02-04 10:30:00,35.07,35.35,34.86,35.19,4944600.0,27.2197,27.437,27.0567,27.3129,4944600.0
2015-02-04 11:00:00,35.19,35.52,35.12,35.5,3774300.0,27.3129,27.569,27.2585,27.5535,3774300.0
2015-02-04 11:30:00,35.49,35.88,35.47,35.68,3048700.0,27.5457,27.8484,27.5302,27.6932,3048700.0
2015-02-04 12:00:00,35.67,35.86,35.52,35.69,1613000.0,27.6854,27.8329,27.569,27.7009,1613000.0
2015-02-04 12:30:00,35.69,35.81,35.61,35.63,2200600.0,27.7009,27.7941,27.6388,27.6544,2200600.0
2015-02-04 13:00:00,35.62,35.89,35.62,35.87,1622500.0,27.6466,27.8562,27.6466,27.8406,1622500.0
2015-02-04 13:30:00,35.86,35.96,35.83,35.89,1941400.0,27.8329,27.9105,27.8096,27.8562,1941400.0
2015-02-04 14:00:00,35.89,35.92,35.68,35.83,1692900.0,27.8562,27.8795,27.6932,27.8096,1692900.0
2015-02-04 14:30:00,35.83,35.95,35.79,35.91,1258100.0,27.8096,27.9027,27.7786,27.8717,1258100.0
2015-02-04 15:00:00,35.91,35.97,35.85,35.97,3621000.0,27.8717,27.9183,27.8251,27.9183,3621000.0
2015-02-04 15:30:00,35.97,35.98,35.74,35.83,5755300.0,27.9183,27.926,27.7397,27.8096,5755300.0
2015-02-05 09:30:00,36.28,36.6,36.12,36.17,5036600.0,28.1589,28.4072,28.0347,28.0735,5036600.0
2015-02-05 10:00:00,36.17,36.32,36.01,36.07,1835200.0,28.0735,28.1899,27.9493,27.9959,1835200.0
2015-02-05 10:30:00,36.07,36.35,36.05,36.23,1577900.0,27.9959,28.2132,27.9804,28.1201,1577900.0
2015-02-05 11:00:00,36.23,36.42,36.13,36.36,1437900.0,28.1201,28.2675,28.0424,28.221,1437900.0
2015-02-05 11:30:00,36.36,36.43,36.23,36.27,1124000.0,28.221,28.2753,28.1201,28.1511,1124000.0
2015-02-05 12:00:00,36.26,36.37,36.25,36.36,771200.0,28.1433,28.2287,28.1356,28.221,771200.0
2015-02-05 12:30:00,36.35,36.37,36.24,36.28,431300.0,28.2132,28.2287,28.1278,28.1589,431300.0
2015-02-05 13:00:00,36.28,36.32,36.23,36.27,677700.0,28.1589,28.1899,28.1201,28.1511,677700.0
2015-02-05 13:30:00,36.27,36.34,36.21,36.23,801500.0,28.1511,28.2054,28.1045,28.1201,801500.0
2015-02-05 14:00:00,36.23,36.37,36.22,36.29,1017400.0,28.1201,28.2287,28.1123,28.1666,1017400.0
2015-02-05 14:30:00,36.29,36.32,36.22,36.3,706900.0,28.1666,28.1899,28.1123,28.1744,706900.0
2015-02-05 15:00:00,36.3,36.3,36.22,36.3,919500.0,28.1744,28.1744,28.1123,28.1744,919500.0
2015-02-05 15:30:00,36.3,36.3,36.17,36.24,2452300.0,28.1744,28.1744,28.0735,28.1278,2452300.0
2015-02-06 09:30:00,36.26,36.5,36.14,36.33,1551500.0,28.1433,28.3296,28.0502,28.1977,1551500.0
2015-02-06 10:00:00,36.33,36.5,36.33,36.43,959400.0,28.1977,28.3296,28.1977,28.2753,959400.0
2015-02-06 10:30:00,36.42,36.54,36.41,36.49,837900.0,28.2675,28.3607,28.2598,28.3219,837900.0
2015-02-06 11:00:00,36.5,36.52,36.44,36.49,897700.0,28.3296,28.3451,28.2831,28.3219,897700.0
2015-02-06 11:30:00,36.49,36.52,36.41,36.43,1315800.0,28.3219,28.3451,28.2598,28.2753,1315800.0
2015-02-06 12:00:00,36.43,36.51,36.42,36.49,942600.0,28.2753,28.3374,28.2675,28.3219,942600.0
2015-02-06 12:30:00,36.48,36.5,36.38,36.38,917500.0,28.3141,28.3296,28.2365,28.2365,917500.0
2015-02-06 13:00:00,36.39,36.43,36.21,36.25,914700.0,28.2442,28.2753,28.1045,28.1356,914700.0
2015-02-06 13:30:00,36.25,36.26,36.15,36.25,1083100.0,28.1356,28.1433,28.058,28.1356,1083100.0
2015-02-06 14:00:00,36.24,36.31,36.21,36.24,800900.0,28.1278,28.1822,28.1045,28.1278,800900.0
2015-02-06 14:30:00,36.25,36.31,36.2,36.23,794700.0,28.1356,28.1822,28.0968,28.1201,794700.0
2015-02-06 15:00:00,36.23,36.24,35.96,35.98,1402000.0,28.1201,28.1278,27.9105,27.926,1402000.0
2015-02-06 15:30:00,35.98,36.02,35.92,35.99,2497900.0,27.926,27.9571,27.8795,27.9338,2497900.0
2015-02-09 09:30:00,35.74,36.07,35.69,36.04,1827900.0,27.7397,27.9959,27.7009,27.9726,1827900.0
2015-02-09 10:00:00,36.04,36.05,35.8,35.83,1264900.0,27.9726,27.9804,27.7863,27.8096,1264900.0
2015-02-09 10:30:00,35.83,35.89,35.51,35.64,2102000.0,27.8096,27.8562,27.5612,27.6621,2102000.0
2015-02-09 11:00:00,35.64,35.84,35.63,35.83,1055100.0,27.6621,27.8174,27.6544,27.8096,1055100.0
2015-02-09 11:30:00,35.83,35.94,35.74,35.93,854700.0,27.8096,27.895,27.7397,27.8872,854700.0
2015-02-09 12:00:00,35.93,36.0,35.92,36.0,528700.0,27.8872,27.9415,27.8795,27.9415,528700.0
2015-02-09 12:30:00,36.0,36.05,35.97,36.01,654600.0,27.9415,27.9804,27.9183,27.9493,654600.0
2015-02-09 13:00:00,36.01,36.05,35.96,35.96,827700.0,27.9493,27.9804,27.9105,27.9105,827700.0
2015-02-09 13:30:00,35.95,36.05,35.92,36.02,516800.0,27.9027,27.9804,27.8795,27.9571,516800.0
2015-02-09 14:00:00,36.02,36.03,35.94,36.01,626300.0,27.9571,27.9648,27.895,27.9493,626300.0
2015-02-09 14:30:00,36.0,36.1,36.0,36.04,541500.0,27.9415,28.0192,27.9415,27.9726,541500.0
2015-02-09 15:00:00,36.04,36.05,35.93,35.98,828500.0,27.9726,27.9804,27.8872,27.926,828500.0
2015-02-09 15:30:00,35.99,36.04,35.96,36.0,1944200.0,27.9338,27.9726,27.9105,27.9415,1944200.0
2015-02-10 09:30:00,37.28,37.29,36.4,36.81,5631500.0,28.935,28.9428,28.252,28.5702,5631500.0
2015-02-10 10:00:00,36.81,37.02,36.77,36.84,2214600.0,28.5702,28.7332,28.5392,28.5935,2214600.0
2015-02-10 10:30:00,36.85,36.97,36.79,36.87,1992200.0,28.6013,28.6944,28.5547,28.6168,1992200.0
2015-02-10 11:00:00,36.87,36.88,36.81,36.82,1034500.0,28.6168,28.6246,28.5702,28.578,1034500.0
2015-02-10 11:30:00,36.83,36.97,36.81,36.94,1329200.0,28.5858,28.6944,28.5702,28.6711,1329200.0
2015-02-10 12:00:00,36.94,37.15,36.92,37.08,1404000.0,28.6711,28.8341,28.6556,28.7798,1404000.0
2015-02-10 12:30:00,37.07,37.1,36.94,37.02,895000.0,28.772,28.7953,28.6711,28.7332,895000.0
2015-02-10 13:00:00,37.02,37.06,36.92,37.0,811600.0,28.7332,28.7643,28.6556,28.7177,811600.0
2015-02-10 13:30:00,36.99,37.03,36.95,36.97,873700.0,28.7099,28.741,28.6789,28.6944,873700.0
2015-02-10 14:00:00,36.98,37.17,36.91,37.14,1146900.0,28.7022,28.8496,28.6478,28.8264,1146900.0
2015-02-10 14:30:00,37.13,37.34,37.09,37.34,1773900.0,28.8186,28.9816,28.7876,28.9816,1773900.0
2015-02-10 15:00:00,37.34,37.4,37.24,37.4,1788600.0,28.9816,29.0282,28.904,29.0282,1788600.0
2015-02-10 15:30:00,37.4,37.55,37.34,37.52,4837800.0,29.0282,29.1446,28.9816,29.1213,4837800.0
2015-02-11 09:30:00,37.58,37.86,37.5,37.69,3223100.0,29.1679,29.3852,29.1058,29.2532,3223100.0
2015-02-11 10:00:00,37.69,37.71,37.51,37.56,1597800.0,29.2532,29.2688,29.1135,29.1523,1597800.0
2015-02-11 10:30:00,37.56,37.57,37.28,37.43,1295400.0,29.1523,29.1601,28.935,29.0514,1295400.0
2015-02-11 11:00:00,37.43,37.54,37.36,37.47,1078600.0,29.0514,29.1368,28.9971,29.0825,1078600.0
2015-02-11 11:30:00,37.47,37.53,37.4,37.46,948700.0,29.0825,29.1291,29.0282,29.0747,948700.0
2015-02-11 12:00:00,37.45,37.51,37.41,37.47,1057600.0,29.067,29.1135,29.0359,29.0825,1057600.0
2015-02-11 12:30:00,37.46,37.55,37.45,37.53,726600.0,29.0747,29.1446,29.067,29.1291,726600.0
2015-02-11 13:00:00,37.52,37.55,37.38,37.43,857000.0,29.1213,29.1446,29.0126,29.0514,857000.0
2015-02-11 13:30:00,37.43,37.52,37.36,37.49,695700.0,29.0514,29.1213,28.9971,29.098,695700.0
2015-02-11 14:00:00,37.48,37.59,37.45,37.49,1022900.0,29.0903,29.1756,29.067,29.098,1022900.0
2015-02-11 14:30:00,37.49,37.59,37.38,37.39,845500.0,29.098,29.1756,29.0126,29.0204,845500.0
2015-02-11 15:00:00,37.39,37.86,37.37,37.69,4083700.0,29.0204,29.3852,29.0049,29.2532,4083700.0
2015-02-11 15:30:00,37.69,37.77,37.56,37.67,2671400.0,29.2532,29.3153,29.1523,29.2377,2671400.0
2015-02-12 09:30:00,37.85,38.18,37.73,38.09,3461300.0,29.3774,29.6336,29.2843,29.5637,3461300.0
2015-02-12 10:00:00,38.09,38.11,37.97,38.02,1366300.0,29.5637,29.5792,29.4706,29.5094,1366300.0
2015-02-12 10:30:00,38.02,38.04,37.8,37.85,945700.0,29.5094,29.5249,29.3386,29.3774,945700.0
2015-02-12 11:00:00,37.85,37.92,37.77,37.87,1016300.0,29.3774,29.4318,29.3153,29.393,1016300.0
2015-02-12 11:30:00,37.87,38.0,37.83,37.91,880100.0,29.393,29.4939,29.3619,29.424,880100.0
2015-02-12 12:00:00,37.92,37.99,37.9,37.97,457900.0,29.4318,29.4861,29.4162,29.4706,457900.0
2015-02-12 12:30:00,37.97,38.0,37.91,37.97,587000.0,29.4706,29.4939,29.424,29.4706,587000.0
2015-02-12 13:00:00,37.97,38.07,37.96,38.04,579900.0,29.4706,29.5482,29.4628,29.5249,579900.0
2015-02-12 13:30:00,38.04,38.11,38.01,38.06,570000.0,29.5249,29.5792,29.5016,29.5404,570000.0
2015-02-12 14:00:00,38.06,38.12,38.02,38.03,576500.0,29.5404,29.587,29.5094,29.5171,576500.0
2015-02-12 14:30:00,38.03,38.09,38.01,38.04,651200.0,29.5171,29.5637,29.5016,29.5249,651200.0
2015-02-12 15:00:00,38.03,38.09,37.98,38.08,635200.0,29.5171,29.5637,29.4783,29.5559,635200.0
2015-02-12 15:30:00,38.08,38.08,37.98,38.02,2250600.0,29.5559,29.5559,29.4783,29.5094,2250600.0
2015-02-13 09:30:00,37.93,38.07,37.68,37.8,1978100.0,29.4395,29.5482,29.2455,29.3386,1978100.0
2015-02-13 10:00:00,37.79,37.82,37.35,37.38,2270800.0,29.3309,29.3541,28.9894,29.0126,2270800.0
2015-02-13 10:30:00,37.38,37.66,37.37,37.62,1547900.0,29.0126,29.23,29.0049,29.1989,1547900.0
2015-02-13 11:00:00,37.63,37.76,37.58,37.75,699900.0,29.2067,29.3076,29.1679,29.2998,699900.0
2015-02-13 11:30:00,37.75,37.76,37.58,37.6,383600.0,29.2998,29.3076,29.1679,29.1834,383600.0
2015-02-13 12:00:00,37.61,37.68,37.59,37.63,410700.0,29.1912,29.2455,29.1756,29.2067,410700.0
2015-02-13 12:30:00,37.63,37.68,37.55,37.63,398300.0,29.2067,29.2455,29.1446,29.2067,398300.0
2015-02-13 13:00:00,37.62,37.71,37.62,37.62,373400.0,29.1989,29.2688,29.1989,29.1989,373400.0
2015-02-13 13:30:00,37.63,37.63,37.53,37.55,488800.0,29.2067,29.2067,29.1291,29.1446,488800.0
2015-02-13 14:00:00,37.55,37.65,37.53,37.59,699100.0,29.1446,29.2222,29.1291,29.1756,699100.0
2015-02-13 14:30:00,37.6,37.68,37.59,37.62,581200.0,29.1834,29.2455,29.1756,29.1989,581200.0
2015-02-13 15:00:00,37.62,37.62,37.56,37.62,777100.0,29.1989,29.1989,29.1523,29.1989,777100.0
2015-02-13 15:30:00,37.62,37.65,37.53,37.6,1977400.0,29.1989,29.2222,29.1291,29.1834,1977400.0
2015-02-17 09:30:00,37.2,37.47,37.05,37.24,1382600.0,28.8729,29.0825,28.7565,28.904,1382600.0
2015-02-17 10:00:00,37.24,37.37,37.2,37.32,787900.0,28.904,29.0049,28.8729,28.9661,787900.0
2015-02-17 10:30:00,37.32,37.46,37.3,37.39,729300.0,28.9661,29.0747,28.9505,29.0204,729300.0
2015-02-17 11:00:00,37.39,37.41,37.27,37.32,1132800.0,29.0204,29.0359,28.9273,28.9661,1132800.0
2015-02-17 11:30:00,37.32,37.35,37.23,37.29,973700.0,28.9661,28.9894,28.8962,28.9428,973700.0
2015-02-17 12:00:00,37.29,37.3,37.16,37.18,568400.0,28.9428,28.9505,28.8419,28.8574,568400.0
2015-02-17 12:30:00,37.18,37.28,37.16,37.26,466900.0,28.8574,28.935,28.8419,28.9195,466900.0
2015-02-17 13:00:00,37.27,37.34,37.25,37.3,561600.0,28.9273,28.9816,28.9117,28.9505,561600.0
2015-02-17 13:30:00,37.31,37.31,37.23,37.25,580900.0,28.9583,28.9583,28.8962,28.9117,580900.0
2015-02-17 14:00:00,37.25,37.25,37.16,37.24,615900.0,28.9117,28.9117,28.8419,28.904,615900.0
2015-02-17 14:30:00,37.24,37.27,37.21,37.21,655400.0,28.904,28.9273,28.8807,28.8807,655400.0
2015-02-17 15:00:00,37.22,37.26,37.15,37.2,1117100.0,28.8885,28.9195,28.8341,28.8729,1117100.0
2015-02-17 15:30:00,37.2,37.24,37.15,37.22,2341600.0,28.8729,28.904,28.8341,28.8885,2341600.0
2015-02-18 09:30:00,37.25,37.4,37.15,37.34,904800.0,28.9117,29.0282,28.8341,28.9816,904800.0
2015-02-18 10:00:00,37.34,37.47,37.24,37.37,714900.0,28.9816,29.0825,28.904,29.0049,714900.0
2015-02-18 10:30:00,37.37,37.48,37.35,37.37,484300.0,29.0049,29.0903,28.9894,29.0049,484300.0
2015-02-18 11:00:00,37.36,37.44,37.36,37.37,460600.0,28.9971,29.0592,28.9971,29.0049,460600.0
2015-02-18 11:30:00,37.37,37.44,37.34,37.38,339200.0,29.0049,29.0592,28.9816,29.0126,339200.0
2015-02-18 12:00:00,37.39,37.4,37.31,37.33,392500.0,29.0204,29.0282,28.9583,28.9738,392500.0
2015-02-18 12:30:00,37.33,37.33,37.25,37.27,372800.0,28.9738,28.9738,28.9117,28.9273,372800.0
2015-02-18 13:00:00,37.26,37.32,37.25,37.28,210400.0,28.9195,28.9661,28.9117,28.935,210400.0
2015-02-18 13:30:00,37.27,37.31,37.27,37.28,338900.0,28.9273,28.9583,28.9273,28.935,338900.0
2015-02-18 14:00:00,37.28,37.36,37.24,37.28,588700.0,28.935,28.9971,28.904,28.935,588700.0
2015-02-18 14:30:00,37.27,37.29,37.2,37.25,651400.0,28.9273,28.9428,28.8729,28.9117,651400.0
2015-02-18 15:00:00,37.24,37.26,37.2,37.2,437000.0,28.904,28.9195,28.8729,28.8729,437000.0
2015-02-18 15:30:00,37.2,37.23,37.13,37.17,1483900.0,28.8729,28.8962,28.8186,28.8496,1483900.0
2015-02-19 09:30:00,37.03,37.26,36.98,37.18,1106200.0,28.741,28.9195,28.7022,28.8574,1106200.0
2015-02-19 10:00:00,37.18,37.23,37.1,37.17,829500.0,28.8574,28.8962,28.7953,28.8496,829500.0
2015-02-19 10:30:00,37.18,37.24,37.16,37.24,693800.0,28.8574,28.904,28.8419,28.904,693800.0
2015-02-19 11:00:00,37.24,37.28,37.16,37.26,503500.0,28.904,28.935,28.8419,28.9195,503500.0
2015-02-19 11:30:00,37.26,37.35,37.22,37.31,701200.0,28.9195,28.9894,28.8885,28.9583,701200.0
2015-02-19 12:00:00,37.3,37.37,37.28,37.32,602200.0,28.9505,29.0049,28.935,28.9661,602200.0
2015-02-19 12:30:00,37.33,37.38,37.27,37.36,1183600.0,28.9738,29.0126,28.9273,28.9971,1183600.0
2015-02-19 13:00:00,37.36,37.57,37.36,37.51,982200.0,28.9971,29.1601,28.9971,29.1135,982200.0
2015-02-19 13:30:00,37.52,37.61,37.46,37.6,510400.0,29.1213,29.1912,29.0747,29.1834,510400.0
2015-02-19 14:00:00,37.61,37.61,37.5,37.53,606800.0,29.1912,29.1912,29.1058,29.1291,606800.0
2015-02-19 14:30:00,37.53,37.53,37.46,37.48,520000.0,29.1291,29.1291,29.0747,29.0903,520000.0
2015-02-19 15:00:00,37.48,37.59,37.42,37.56,776000.0,29.0903,29.1756,29.0437,29.1523,776000.0
2015-02-19 15:30:00,37.57,37.59,37.48,37.52,1448100.0,29.1601,29.1756,29.0903,29.1213,1448100.0
2015-02-20 09:30:00,37.49,37.51,37.16,37.29,1470500.0,29.098,29.1135,28.8419,28.9428,1470500.0
2015-02-20 10:00:00,37.28,37.5,37.22,37.42,555300.0,28.935,29.1058,28.8885,29.0437,555300.0
2015-02-20 10:30:00,37.42,37.5,37.38,37.47,834800.0,29.0437,29.1058,29.0126,29.0825,834800.0
2015-02-20 11:00:00,37.47,37.57,37.44,37.57,666300.0,29.0825,29.1601,29.0592,29.1601,666300.0
2015-02-20 11:30:00,37.57,37.62,37.45,37.59,683700.0,29.1601,29.1989,29.067,29.1756,683700.0
2015-02-20 12:00:00,37.6,37.61,37.5,37.52,319700.0,29.1834,29.1912,29.1058,29.1213,319700.0
2015-02-20 12:30:00,37.52,37.63,37.49,37.56,530100.0,29.1213,29.2067,29.098,29.1523,530100.0
2015-02-20 13:00:00,37.57,37.65,37.56,37.64,242400.0,29.1601,29.2222,29.1523,29.2144,242400.0
2015-02-20 13:30:00,37.64,37.71,37.6,37.68,491300.0,29.2144,29.2688,29.1834,29.2455,491300.0
2015-02-20 14:00:00,37.68,37.72,37.64,37.66,494800.0,29.2455,29.2765,29.2144,29.23,494800.0
2015-02-20 14:30:00,37.67,37.68,37.61,37.65,414300.0,29.2377,29.2455,29.1912,29.2222,414300.0
2015-02-20 15:00:00,37.65,37.71,37.62,37.63,452400.0,29.2222,29.2688,29.1989,29.2067,452400.0
2015-02-20 15:30:00,37.64,37.67,37.59,37.65,1244100.0,29.2144,29.2377,29.1756,29.2222,1244100.0
2015-02-23 09:30:00,37.62,37.66,37.33,37.52,1119400.0,29.1989,29.23,28.9738,29.1213,1119400.0
2015-02-23 10:00:00,37.51,37.53,37.39,37.52,656700.0,29.1135,29.1291,29.0204,29.1213,656700.0
2015-02-23 10:30:00,37.52,37.63,37.5,37.6,526300.0,29.1213,29.2067,29.1058,29.1834,526300.0
2015-02-23 11:00:00,37.6,37.75,37.56,37.73,546200.0,29.1834,29.2998,29.1523,29.2843,546200.0
2015-02-23 11:30:00,37.73,37.77,37.59,37.63,649400.0,29.2843,29.3153,29.1756,29.2067,649400.0
2015-02-23 12:00:00,37.62,37.69,37.58,37.6,395000.0,29.1989,29.2532,29.1679,29.1834,395000.0
2015-02-23 12:30:00,37.61,37.69,37.58,37.61,364500.0,29.1912,29.2532,29.1679,29.1912,364500.0
2015-02-23 13:00:00,37.61,37.73,37.6,37.68,357600.0,29.1912,29.2843,29.1834,29.2455,357600.0
2015-02-23 13:30:00,37.68,37.74,37.61,37.64,429800.0,29.2455,29.2921,29.1912,29.2144,429800.0
2015-02-23 14:00:00,37.63,37.65,37.58,37.58,298200.0,29.2067,29.2222,29.1679,29.1679,298200.0
2015-02-23 14:30:00,37.59,37.6,37.53,37.55,526800.0,29.1756,29.1834,29.1291,29.1446,526800.0
2015-02-23 15:00:00,37.54,37.62,37.46,37.62,475900.0,29.1368,29.1989,29.0747,29.1989,475900.0
2015-02-23 15:30:00,37.62,37.7,37.57,37.69,1067200.0,29.1989,29.261,29.1601,29.2532,1067200.0
2015-02-24 09:30:00,37.62,37.88,37.58,37.77,1044600.0,29.1989,29.4007,29.1679,29.3153,1044600.0
2015-02-24 10:00:00,37.78,37.85,37.64,37.83,886700.0,29.3231,29.3774,29.2144,29.3619,886700.0
2015-02-24 10:30:00,37.82,37.86,37.72,37.77,416200.0,29.3541,29.3852,29.2765,29.3153,416200.0
2015-02-24 11:00:00,37.77,37.88,37.76,37.87,505100.0,29.3153,29.4007,29.3076,29.393,505100.0
2015-02-24 11:30:00,37.88,37.9,37.81,37.81,398200.0,29.4007,29.4162,29.3464,29.3464,398200.0
2015-02-24 12:00:00,37.81,37.83,37.67,37.67,310600.0,29.3464,29.3619,29.2377,29.2377,310600.0
2015-02-24 12:30:00,37.68,37.77,37.61,37.76,580100.0,29.2455,29.3153,29.1912,29.3076,580100.0
2015-02-24 13:00:00,37.76,37.81,37.72,37.73,467100.0,29.3076,29.3464,29.2765,29.2843,467100.0
2015-02-24 13:30:00,37.73,37.78,37.66,37.69,437000.0,29.2843,29.3231,29.23,29.2532,437000.0
2015-02-24 14:00:00,37.68,37.77,37.65,37.73,287900.0,29.2455,29.3153,29.2222,29.2843,287900.0
2015-02-24 14:30:00,37.73,37.81,37.71,37.77,495700.0,29.2843,29.3464,29.2688,29.3153,495700.0
2015-02-24 15:00:00,37.78,37.9,37.78,37.89,605100.0,29.3231,29.4162,29.3231,29.4085,605100.0
2015-02-24 15:30:00,37.9,37.91,37.75,37.75,1247400.0,29.4162,29.424,29.2998,29.2998,1247400.0
2015-02-25 09:30:00,37.79,37.96,37.61,37.94,1055500.0,29.3309,29.4628,29.1912,29.4473,1055500.0
2015-02-25 10:00:00,37.93,37.96,37.77,37.77,754300.0,29.4395,29.4628,29.3153,29.3153,754300.0
2015-02-25 10:30:00,37.77,37.79,37.72,37.75,519300.0,29.3153,29.3309,29.2765,29.2998,519300.0
2015-02-25 11:00:00,37.75,37.82,37.74,37.8,513600.0,29.2998,29.3541,29.2921,29.3386,513600.0
2015-02-25 11:30:00,37.8,37.84,37.77,37.8,397300.0,29.3386,29.3697,29.3153,29.3386,397300.0
2015-02-25 12:00:00,37.8,37.89,37.78,37.83,463600.0,29.3386,29.4085,29.3231,29.3619,463600.0
2015-02-25 12:30:00,37.83,37.9,37.82,37.89,273200.0,29.3619,29.4162,29.3541,29.4085,273200.0
2015-02-25 13:00:00,37.88,37.89,37.77,37.87,313400.0,29.4007,29.4085,29.3153,29.393,313400.0
2015-02-25 13:30:00,37.87,37.92,37.85,37.91,335800.0,29.393,29.4318,29.3774,29.424,335800.0
2015-02-25 14:00:00,37.91,37.95,37.87,37.91,347800.0,29.424,29.455,29.393,29.424,347800.0
2015-02-25 14:30:00,37.91,37.91,37.64,37.72,1648500.0,29.424,29.424,29.2144,29.2765,1648500.0
2015-02-25 15:00:00,37.72,37.76,37.62,37.73,1097300.0,29.2765,29.3076,29.1989,29.2843,1097300.0
2015-02-25 15:30:00,37.72,37.92,37.72,37.88,1578000.0,29.2765,29.4318,29.2765,29.4007,1578000.0
2015-02-26 09:30:00,37.81,37.94,37.69,37.89,891400.0,29.3464,29.4473,29.2532,29.4085,891400.0
2015-02-26 10:00:00,37.88,38.13,37.81,38.06,1171500.0,29.4007,29.5948,29.3464,29.5404,1171500.0
2015-02-26 10:30:00,38.07,38.1,37.94,37.95,667200.0,29.5482,29.5715,29.4473,29.455,667200.0
2015-02-26 11:00:00,37.95,38.02,37.93,37.98,559400.0,29.455,29.5094,29.4395,29.4783,559400.0
2015-02-26 11:30:00,37.99,38.08,37.94,37.95,634100.0,29.4861,29.5559,29.4473,29.455,634100.0
2015-02-26 12:00:00,37.95,37.97,37.81,37.84,465400.0,29.455,29.4706,29.3464,29.3697,465400.0
2015-02-26 12:30:00,37.84,37.92,37.81,37.89,280700.0,29.3697,29.4318,29.3464,29.4085,280700.0
2015-02-26 13:00:00,37.87,37.93,37.78,37.8,319900.0,29.393,29.4395,29.3231,29.3386,319900.0
2015-02-26 13:30:00,37.8,37.83,37.73,37.75,279700.0,29.3386,29.3619,29.2843,29.2998,279700.0
2015-02-26 14:00:00,37.74,37.77,37.63,37.71,642800.0,29.2921,29.3153,29.2067,29.2688,642800.0
2015-02-26 14:30:00,37.71,37.8,37.66,37.7,721400.0,29.2688,29.3386,29.23,29.261,721400.0
2015-02-26 15:00:00,37.7,37.7,37.52,37.56,1167200.0,29.261,29.261,29.1213,29.1523,1167200.0
2015-02-26 15:30:00,37.57,37.6,37.51,37.55,1696400.0,29.1601,29.1834,29.1135,29.1446,1696400.0
2015-02-27 09:30:00,37.38,37.45,37.11,37.26,1540600.0,29.0126,29.067,28.8031,28.9195,1540600.0
2015-02-27 10:00:00,37.26,37.39,37.25,37.33,534900.0,28.9195,29.0204,28.9117,28.9738,534900.0
2015-02-27 10:30:00,37.33,37.43,37.31,37.43,393100.0,28.9738,29.0514,28.9583,29.0514,393100.0
2015-02-27 11:00:00,37.42,37.43,37.33,37.36,470700.0,29.0437,29.0514,28.9738,28.9971,470700.0
2015-02-27 11:30:00,37.35,37.4,37.32,37.39,266400.0,28.9894,29.0282,28.9661,29.0204,266400.0
2015-02-27 12:00:00,37.4,37.43,37.34,37.4,176100.0,29.0282,29.0514,28.9816,29.0282,176100.0
2015-02-27 12:30:00,37.4,37.42,37.31,37.33,301000.0,29.0282,29.0437,28.9583,28.9738,301000.0
2015-02-27 13:00:00,37.32,37.37,37.3,37.36,393100.0,28.9661,29.0049,28.9505,28.9971,393100.0
2015-02-27 13:30:00,37.36,37.38,37.3,37.32,308500.0,28.9971,29.0126,28.9505,28.9661,308500.0
2015-02-27 14:00:00,37.32,37.35,37.29,37.3,371100.0,28.9661,28.9894,28.9428,28.9505,371100.0
2015-02-27 14:30:00,37.3,37.35,37.29,37.33,700200.0,28.9505,28.9894,28.9428,28.9738,700200.0
2015-02-27 15:00:00,37.33,37.38,37.3,37.37,837000.0,28.9738,29.0126,28.9505,29.0049,837000.0
2015-02-27 15:30:00,37.37,37.39,37.29,37.32,1379800.0,29.0049,29.0204,28.9428,28.9661,1379800.0
2015-03-02 09:30:00,37.41,37.71,37.36,37.6,1190100.0,29.0359,29.2688,28.9971,29.1834,1190100.0
2015-03-02 10:00:00,37.59,37.67,37.5,37.64,794200.0,29.1756,29.2377,29.1058,29.2144,794200.0
2015-03-02 10:30:00,37.64,37.68,37.55,37.62,535400.0,29.2144,29.2455,29.1446,29.1989,535400.0
2015-03-02 11:00:00,37.63,37.63,37.5,37.5,409100.0,29.2067,29.2067,29.1058,29.1058,409100.0
2015-03-02 11:30:00,37.51,37.55,37.5,37.52,401100.0,29.1135,29.1446,29.1058,29.1213,401100.0
2015-03-02 12:00:00,37.51,37.58,37.5,37.53,389200.0,29.1135,29.1679,29.1058,29.1291,389200.0
2015-03-02 12:30:00,37.53,37.57,37.5,37.52,434600.0,29.1291,29.1601,29.1058,29.1213,434600.0
2015-03-02 13:00:00,37.51,37.67,37.51,37.61,616300.0,29.1135,29.2377,29.1135,29.1912,616300.0
2015-03-02 13:30:00,37.61,37.62,37.55,37.62,393500.0,29.1912,29.1989,29.1446,29.1989,393500.0
2015-03-02 14:00:00,37.62,37.67,37.54,37.55,358900.0,29.1989,29.2377,29.1368,29.1446,358900.0
2015-03-02 14:30:00,37.55,37.6,37.52,37.57,461500.0,29.1446,29.1834,29.1213,29.1601,461500.0
2015-03-02 15:00:00,37.57,37.67,37.52,37.53,733100.0,29.1601,29.2377,29.1213,29.1291,733100.0
2015-03-02 15:30:00,37.54,37.69,37.49,37.61,1473200.0,29.1368,29.2532,29.098,29.1912,1473200.0
2015-03-03 09:30:00,37.38,37.71,37.3,37.46,1431900.0,29.0126,29.2688,28.9505,29.0747,1431900.0
2015-03-03 10:00:00,37.47,37.79,37.43,37.56,1066200.0,29.0825,29.3309,29.0514,29.1523,1066200.0
2015-03-03 10:30:00,37.56,37.63,37.49,37.55,480400.0,29.1523,29.2067,29.098,29.1446,480400.0
2015-03-03 11:00:00,37.55,37.68,37.54,37.68,353400.0,29.1446,29.2455,29.1368,29.2455,353400.0
2015-03-03 11:30:00,37.67,37.67,37.45,37.59,459800.0,29.2377,29.2377,29.067,29.1756,459800.0
2015-03-03 12:00:00,37.59,37.6,37.45,37.52,422600.0,29.1756,29.1834,29.067,29.1213,422600.0
2015-03-03 12:30:00,37.52,37.58,37.5,37.57,313900.0,29.1213,29.1679,29.1058,29.1601,313900.0
2015-03-03 13:00:00,37.56,37.65,37.53,37.63,319900.0,29.1523,29.2222,29.1291,29.2067,319900.0
2015-03-03 13:30:00,37.64,37.66,37.54,37.59,430600.0,29.2144,29.23,29.1368,29.1756,430600.0
2015-03-03 14:00:00,37.59,37.69,37.58,37.68,340800.0,29.1756,29.2532,29.1679,29.2455,340800.0
2015-03-03 14:30:00,37.68,37.68,37.56,37.63,417300.0,29.2455,29.2455,29.1523,29.2067,417300.0
2015-03-03 15:00:00,37.63,37.75,37.6,37.75,601300.0,29.2067,29.2998,29.1834,29.2998,601300.0
2015-03-03 15:30:00,37.74,37.81,37.7,37.78,1645100.0,29.2921,29.3464,29.261,29.3231,1645100.0
2015-03-04 09:30:00,37.63,37.8,37.44,37.63,1088600.0,29.2067,29.3386,29.0592,29.2067,1088600.0
2015-03-04 10:00:00,37.63,37.64,37.36,37.45,1024000.0,29.2067,29.2144,28.9971,29.067,1024000.0
2015-03-04 10:30:00,37.45,37.46,37.35,37.38,732000.0,29.067,29.0747,28.9894,29.0126,732000.0
2015-03-04 11:00:00,37.38,37.55,37.38,37.46,599000.0,29.0126,29.1446,29.0126,29.0747,599000.0
2015-03-04 11:30:00,37.45,37.54,37.43,37.49,485300.0,29.067,29.1368,29.0514,29.098,485300.0
2015-03-04 12:00:00,37.48,37.52,37.41,37.43,410200.0,29.0903,29.1213,29.0359,29.0514,410200.0
2015-03-04 12:30:00,37.43,37.51,37.41,37.46,288700.0,29.0514,29.1135,29.0359,29.0747,288700.0
2015-03-04 13:00:00,37.45,37.46,37.4,37.46,363900.0,29.067,29.0747,29.0282,29.0747,363900.0
2015-03-04 13:30:00,37.45,37.47,37.3,37.3,491200.0,29.067,29.0825,28.9505,28.9505,491200.0
2015-03-04 14:00:00,37.3,37.38,37.3,37.38,476400.0,28.9505,29.0126,28.9505,29.0126,476400.0
2015-03-04 14:30:00,37.38,37.45,37.36,37.44,568600.0,29.0126,29.067,28.9971,29.0592,568600.0
2015-03-04 15:00:00,37.44,37.63,37.43,37.57,920700.0,29.0592,29.2067,29.0514,29.1601,920700.0
2015-03-04 15:30:00,37.58,37.63,37.54,37.57,1235400.0,29.1679,29.2067,29.1368,29.1601,1235400.0
2015-03-05 09:30:00,37.64,37.8,37.57,37.77,820400.0,29.2144,29.3386,29.1601,29.3153,820400.0
2015-03-05 10:00:00,37.76,37.79,37.65,37.79,699000.0,29.3076,29.3309,29.2222,29.3309,699000.0
2015-03-05 10:30:00,37.79,37.81,37.71,37.81,380100.0,29.3309,29.3464,29.2688,29.3464,380100.0
2015-03-05 11:00:00,37.8,37.82,37.69,37.72,356700.0,29.3386,29.3541,29.2532,29.2765,356700.0
2015-03-05 11:30:00,37.72,37.79,37.71,37.72,237100.0,29.2765,29.3309,29.2688,29.2765,237100.0
2015-03-05 12:00:00,37.73,37.73,37.63,37.67,295500.0,29.2843,29.2843,29.2067,29.2377,295500.0
2015-03-05 12:30:00,37.66,37.74,37.64,37.66,547000.0,29.23,29.2921,29.2144,29.23,547000.0
2015-03-05 13:00:00,37.67,37.69,37.64,37.68,201400.0,29.2377,29.2532,29.2144,29.2455,201400.0
2015-03-05 13:30:00,37.67,37.7,37.65,37.68,263200.0,29.2377,29.261,29.2222,29.2455,263200.0
2015-03-05 14:00:00,37.67,37.71,37.65,37.65,205700.0,29.2377,29.2688,29.2222,29.2222,205700.0
2015-03-05 14:30:00,37.66,37.68,37.64,37.66,282700.0,29.23,29.2455,29.2144,29.23,282700.0
2015-03-05 15:00:00,37.66,37.67,37.59,37.61,460700.0,29.23,29.2377,29.1756,29.1912,460700.0
2015-03-05 15:30:00,37.61,37.65,37.56,37.6,1000700.0,29.1912,29.2222,29.1523,29.1834,1000700.0
2015-03-06 09:30:00,37.46,37.55,37.31,37.52,900400.0,29.0747,29.1446,28.9583,29.1213,900400.0
2015-03-06 10:00:00,37.52,37.55,37.26,37.32,754800.0,29.1213,29.1446,28.9195,28.9661,754800.0
2015-03-06 10:30:00,37.32,37.34,37.26,37.28,522300.0,28.9661,28.9816,28.9195,28.935,522300.0
2015-03-06 11:00:00,37.29,37.29,37.08,37.09,725100.0,28.9428,28.9428,28.7798,28.7876,725100.0
2015-03-06 11:30:00,37.08,37.09,36.94,37.04,764600.0,28.7798,28.7876,28.6711,28.7487,764600.0
2015-03-06 12:00:00,37.04,37.09,36.87,36.91,574500.0,28.7487,28.7876,28.6168,28.6478,574500.0
2015-03-06 12:30:00,36.92,37.02,36.88,36.97,532500.0,28.6556,28.7332,28.6246,28.6944,532500.0
2015-03-06 13:00:00,36.97,37.0,36.91,36.98,364500.0,28.6944,28.7177,28.6478,28.7022,364500.0
2015-03-06 13:30:00,36.97,37.0,36.88,36.91,481000.0,28.6944,28.7177,28.6246,28.6478,481000.0
2015-03-06 14:00:00,36.91,37.09,36.9,36.91,569800.0,28.6478,28.7876,28.6401,28.6478,569800.0
2015-03-06 14:30:00,36.91,36.93,36.78,36.8,780700.0,28.6478,28.6634,28.5469,28.5625,780700.0
2015-03-06 15:00:00,36.8,36.95,36.79,36.83,988300.0,28.5625,28.6789,28.5547,28.5858,988300.0
2015-03-06 15:30:00,36.82,36.84,36.73,36.83,2674800.0,28.578,28.5935,28.5081,28.5858,2674800.0
2015-03-09 09:30:00,37.58,37.8,37.32,37.54,3927500.0,29.4002,29.5723,29.1968,29.3689,3927500.0
2015-03-09 10:00:00,37.55,37.81,37.54,37.63,3372400.0,29.3768,29.5802,29.3689,29.4393,3372400.0
2015-03-09 10:30:00,37.63,37.67,37.57,37.65,1606600.0,29.4393,29.4706,29.3924,29.455,1606600.0
2015-03-09 11:00:00,37.64,37.65,37.42,37.43,1260100.0,29.4472,29.455,29.275,29.2829,1260100.0
2015-03-09 11:30:00,37.43,37.56,37.33,37.51,993500.0,29.2829,29.3846,29.2046,29.3455,993500.0
2015-03-09 12:00:00,37.51,37.56,37.43,37.47,614300.0,29.3455,29.3846,29.2829,29.3142,614300.0
2015-03-09 12:30:00,37.47,37.61,37.45,37.55,710700.0,29.3142,29.4237,29.2985,29.3768,710700.0
2015-03-09 13:00:00,37.55,37.59,37.51,37.53,475300.0,29.3768,29.408,29.3455,29.3611,475300.0
2015-03-09 13:30:00,37.53,37.57,37.48,37.49,651500.0,29.3611,29.3924,29.322,29.3298,651500.0
2015-03-09 14:00:00,37.5,37.51,37.33,37.43,800600.0,29.3376,29.3455,29.2046,29.2829,800600.0
2015-03-09 14:30:00,37.44,37.52,37.37,37.52,622800.0,29.2907,29.3533,29.2359,29.3533,622800.0
2015-03-09 15:00:00,37.51,37.65,37.51,37.65,1180600.0,29.3455,29.455,29.3455,29.455,1180600.0
2015-03-09 15:30:00,37.65,37.69,37.6,37.67,3300400.0,29.455,29.4863,29.4159,29.4706,3300400.0
2015-03-10 09:30:00,37.43,37.62,37.31,37.51,1850500.0,29.2829,29.4315,29.189,29.3455,1850500.0
2015-03-10 10:00:00,37.51,37.58,37.27,37.3,1957800.0,29.3455,29.4002,29.1577,29.1812,1957800.0
2015-03-10 10:30:00,37.3,37.34,37.15,37.22,1490400.0,29.1812,29.2125,29.0638,29.1186,1490400.0
2015-03-10 11:00:00,37.21,37.54,37.21,37.5,1002900.0,29.1108,29.3689,29.1108,29.3376,1002900.0
2015-03-10 11:30:00,37.5,37.51,37.4,37.51,919800.0,29.3376,29.3455,29.2594,29.3455,919800.0
2015-03-10 12:00:00,37.5,37.54,37.41,37.49,804000.0,29.3376,29.3689,29.2672,29.3298,804000.0
2015-03-10 12:30:00,37.49,37.78,37.47,37.75,1703000.0,29.3298,29.5567,29.3142,29.5332,1703000.0
2015-03-10 13:00:00,37.75,37.78,37.6,37.7,692600.0,29.5332,29.5567,29.4159,29.4941,692600.0
2015-03-10 13:30:00,37.7,37.74,37.63,37.65,779500.0,29.4941,29.5254,29.4393,29.455,779500.0
2015-03-10 14:00:00,37.66,37.73,37.61,37.62,704200.0,29.4628,29.5176,29.4237,29.4315,704200.0
2015-03-10 14:30:00,37.61,37.65,37.53,37.54,486200.0,29.4237,29.455,29.3611,29.3689,486200.0
2015-03-10 15:00:00,37.54,37.69,37.54,37.61,755200.0,29.3689,29.4863,29.3689,29.4237,755200.0
2015-03-10 15:30:00,37.62,37.69,37.56,37.58,2449400.0,29.4315,29.4863,29.3846,29.4002,2449400.0
2015-03-11 09:30:00,37.6,37.98,37.52,37.94,1864500.0,29.4159,29.7132,29.3533,29.6819,1864500.0
2015-03-11 10:00:00,37.94,38.05,37.87,37.95,1311400.0,29.6819,29.7679,29.6271,29.6897,1311400.0
2015-03-11 10:30:00,37.95,37.99,37.74,37.96,990400.0,29.6897,29.721,29.5254,29.6975,990400.0
2015-03-11 11:00:00,37.97,38.01,37.94,38.0,830200.0,29.7053,29.7366,29.6819,29.7288,830200.0
2015-03-11 11:30:00,38.0,38.0,37.91,37.96,553900.0,29.7288,29.7288,29.6584,29.6975,553900.0
2015-03-11 12:00:00,37.96,37.99,37.91,37.92,449500.0,29.6975,29.721,29.6584,29.6662,449500.0
2015-03-11 12:30:00,37.93,38.13,37.92,38.11,854800.0,29.674,29.8305,29.6662,29.8149,854800.0
2015-03-11 13:00:00,38.11,38.11,37.86,37.9,903200.0,29.8149,29.8149,29.6193,29.6506,903200.0
2015-03-11 13:30:00,37.91,37.94,37.79,37.83,1007900.0,29.6584,29.6819,29.5645,29.5958,1007900.0
2015-03-11 14:00:00,37.84,37.98,37.8,37.93,453500.0,29.6036,29.7132,29.5723,29.674,453500.0
2015-03-11 14:30:00,37.94,37.97,37.86,37.9,544300.0,29.6819,29.7053,29.6193,29.6506,544300.0
2015-03-11 15:00:00,37.9,37.91,37.78,37.8,592400.0,29.6506,29.6584,29.5567,29.5723,592400.0
2015-03-11 15:30:00,37.79,37.8,37.68,37.78,1375900.0,29.5645,29.5723,29.4785,29.5567,1375900.0
2015-03-12 09:30:00,37.86,38.11,37.84,38.03,1072500.0,29.6193,29.8149,29.6036,29.7523,1072500.0
2015-03-12 10:00:00,38.04,38.08,37.9,37.98,1140600.0,29.7601,29.7914,29.6506,29.7132,1140600.0
2015-03-12 10:30:00,37.98,38.13,37.95,38.09,691400.0,29.7132,29.8305,29.6897,29.7992,691400.0
2015-03-12 11:00:00,38.09,38.2,38.08,38.13,1014300.0,29.7992,29.8853,29.7914,29.8305,1014300.0
2015-03-12 11:30:00,38.14,38.2,38.13,38.15,434500.0,29.8383,29.8853,29.8305,29.8462,434500.0
2015-03-12 12:00:00,38.15,38.2,38.11,38.15,412600.0,29.8462,29.8853,29.8149,29.8462,412600.0
2015-03-12 12:30:00,38.15,38.19,38.08,38.13,400000.0,29.8462,29.8774,29.7914,29.8305,400000.0
2015-03-12 13:00:00,38.13,38.18,38.1,38.11,363600.0,29.8305,29.8696,29.807,29.8149,363600.0
2015-03-12 13:30:00,38.11,38.27,38.1,38.25,755000.0,29.8149,29.94,29.807,29.9244,755000.0
2015-03-12 14:00:00,38.26,38.28,38.2,38.23,606300.0,29.9322,29.9479,29.8853,29.9087,606300.0
2015-03-12 14:30:00,38.23,38.32,38.22,38.3,714400.0,29.9087,29.9792,29.9009,29.9635,714400.0
2015-03-12 15:00:00,38.3,38.41,38.29,38.4,1132200.0,29.9635,30.0496,29.9557,30.0417,1132200.0
2015-03-12 15:30:00,38.4,38.47,38.37,38.45,2782400.0,30.0417,30.0965,30.0183,30.0809,2782400.0
2015-03-13 09:30:00,38.39,38.39,38.12,38.25,873300.0,30.0339,30.0339,29.8227,29.9244,873300.0
2015-03-13 10:00:00,38.26,38.28,38.08,38.24,822200.0,29.9322,29.9479,29.7914,29.9166,822200.0
2015-03-13 10:30:00,38.24,38.36,37.94,37.94,934900.0,29.9166,30.0104,29.6819,29.6819,934900.0
2015-03-13 11:00:00,37.94,38.14,37.89,37.93,843000.0,29.6819,29.8383,29.6427,29.674,843000.0
2015-03-13 11:30:00,37.93,37.95,37.73,37.85,937700.0,29.674,29.6897,29.5176,29.6115,937700.0
2015-03-13 12:00:00,37.85,37.93,37.8,37.86,324900.0,29.6115,29.674,29.5723,29.6193,324900.0
2015-03-13 12:30:00,37.87,37.91,37.8,37.88,365900.0,29.6271,29.6584,29.5723,29.6349,365900.0
2015-03-13 13:00:00,37.88,37.94,37.83,37.85,418900.0,29.6349,29.6819,29.5958,29.6115,418900.0
2015-03-13 13:30:00,37.85,37.94,37.83,37.87,301900.0,29.6115,29.6819,29.5958,29.6271,301900.0
2015-03-13 14:00:00,37.88,37.89,37.83,37.87,234400.0,29.6349,29.6427,29.5958,29.6271,234400.0
2015-03-13 14:30:00,37.86,37.89,37.75,37.89,370400.0,29.6193,29.6427,29.5332,29.6427,370400.0
2015-03-13 15:00:00,37.89,38.06,37.82,38.03,658100.0,29.6427,29.7757,29.588,29.7523,658100.0
2015-03-13 15:30:00,38.03,38.1,37.99,38.05,1208200.0,29.7523,29.807,29.721,29.7679,1208200.0
2015-03-16 09:30:00,38.27,38.45,38.21,38.42,1041200.0,29.94,30.0809,29.8931,30.0574,1041200.0
2015-03-16 10:00:00,38.42,38.44,38.27,38.28,698100.0,30.0574,30.073,29.94,29.9479,698100.0
2015-03-16 10:30:00,38.29,38.33,38.27,38.29,523500.0,29.9557,29.987,29.94,29.9557,523500.0
2015-03-16 11:00:00,38.29,38.3,38.26,38.3,523700.0,29.9557,29.9635,29.9322,29.9635,523700.0
2015-03-16 11:30:00,38.3,38.38,38.27,38.35,767600.0,29.9635,30.0261,29.94,30.0026,767600.0
2015-03-16 12:00:00,38.36,38.38,38.34,38.37,296000.0,30.0104,30.0261,29.9948,30.0183,296000.0
2015-03-16 12:30:00,38.37,38.47,38.36,38.44,452600.0,30.0183,30.0965,30.0104,30.073,452600.0
2015-03-16 13:00:00,38.45,38.47,38.41,38.44,385500.0,30.0809,30.0965,30.0496,30.073,385500.0
2015-03-16 13:30:00,38.44,38.55,38.43,38.51,681500.0,30.073,30.1591,30.0652,30.1278,681500.0
2015-03-16 14:00:00,38.51,38.57,38.41,38.56,735300.0,30.1278,30.1747,30.0496,30.1669,735300.0
2015-03-16 14:30:00,38.56,38.59,38.51,38.56,481200.0,30.1669,30.1904,30.1278,30.1669,481200.0
2015-03-16 15:00:00,38.57,38.6,38.48,38.52,747200.0,30.1747,30.1982,30.1043,30.1356,747200.0
2015-03-16 15:30:00,38.52,38.58,38.48,38.57,1519800.0,30.1356,30.1826,30.1043,30.1747,1519800.0
2015-03-17 09:30:00,38.15,38.46,38.06,38.35,1371700.0,29.8462,30.0887,29.7757,30.0026,1371700.0
2015-03-17 10:00:00,38.35,38.43,38.29,38.42,622400.0,30.0026,30.0652,29.9557,30.0574,622400.0
2015-03-17 10:30:00,38.43,38.47,38.39,38.41,518700.0,30.0652,30.0965,30.0339,30.0496,518700.0
2015-03-17 11:00:00,38.41,38.46,38.31,38.45,476100.0,30.0496,30.0887,29.9713,30.0809,476100.0
2015-03-17 11:30:00,38.45,38.46,38.2,38.3,520600.0,30.0809,30.0887,29.8853,29.9635,520600.0
2015-03-17 12:00:00,38.3,38.31,38.21,38.26,266600.0,29.9635,29.9713,29.8931,29.9322,266600.0
2015-03-17 12:30:00,38.25,38.3,38.22,38.29,328200.0,29.9244,29.9635,29.9009,29.9557,328200.0
2015-03-17 13:00:00,38.29,38.34,38.26,38.3,246200.0,29.9557,29.9948,29.9322,29.9635,246200.0
2015-03-17 13:30:00,38.29,38.34,38.22,38.23,412000.0,29.9557,29.9948,29.9009,29.9087,412000.0
2015-03-17 14:00:00,38.23,38.3,38.2,38.26,509700.0,29.9087,29.9635,29.8853,29.9322,509700.0
2015-03-17 14:30:00,38.26,38.32,38.23,38.31,397600.0,29.9322,29.9792,29.9087,29.9713,397600.0
2015-03-17 15:00:00,38.32,38.37,38.24,38.35,697100.0,29.9792,30.0183,29.9166,30.0026,697100.0
2015-03-17 15:30:00,38.35,38.37,38.23,38.28,1159800.0,30.0026,30.0183,29.9087,29.9479,1159800.0
2015-03-18 09:30:00,38.17,38.2,37.95,37.99,930800.0,29.8618,29.8853,29.6897,29.721,930800.0
2015-03-18 10:00:00,38.0,38.14,37.99,38.07,468800.0,29.7288,29.8383,29.721,29.7836,468800.0
2015-03-18 10:30:00,38.08,38.11,38.0,38.07,478300.0,29.7914,29.8149,29.7288,29.7836,478300.0
2015-03-18 11:00:00,38.07,38.09,37.99,37.99,467500.0,29.7836,29.7992,29.721,29.721,467500.0
2015-03-18 11:30:00,37.99,38.03,37.88,37.89,535100.0,29.721,29.7523,29.6349,29.6427,535100.0
2015-03-18 12:00:00,37.89,37.9,37.78,37.82,511700.0,29.6427,29.6506,29.5567,29.588,511700.0
2015-03-18 12:30:00,37.82,37.9,37.81,37.9,327800.0,29.588,29.6506,29.5802,29.6506,327800.0
2015-03-18 13:00:00,37.9,37.95,37.84,37.85,527100.0,29.6506,29.6897,29.6036,29.6115,527100.0
2015-03-18 13:30:00,37.84,37.97,37.78,37.97,436300.0,29.6036,29.7053,29.5567,29.7053,436300.0
2015-03-18 14:00:00,37.99,38.47,37.9,38.42,1843500.0,29.721,30.0965,29.6506,30.0574,1843500.0
2015-03-18 14:30:00,38.43,38.59,38.41,38.53,870500.0,30.0652,30.1904,30.0496,30.1434,870500.0
2015-03-18 15:00:00,38.53,38.6,38.49,38.55,1846100.0,30.1434,30.1982,30.1122,30.1591,1846100.0
2015-03-18 15:30:00,38.56,38.58,38.45,38.5,1684200.0,30.1669,30.1826,30.0809,30.12,1684200.0
2015-03-19 09:30:00,38.45,38.52,38.29,38.49,1093100.0,30.0809,30.1356,29.9557,30.1122,1093100.0
2015-03-19 10:00:00,38.5,38.68,38.47,38.67,728500.0,30.12,30.2608,30.0965,30.253,728500.0
2015-03-19 10:30:00,38.67,38.69,38.6,38.66,760800.0,30.253,30.2686,30.1982,30.2451,760800.0
2015-03-19 11:00:00,38.67,38.67,38.45,38.45,689800.0,30.253,30.253,30.0809,30.0809,689800.0
2015-03-19 11:30:00,38.45,38.54,38.43,38.49,721900.0,30.0809,30.1513,30.0652,30.1122,721900.0
2015-03-19 12:00:00,38.48,38.52,38.39,38.49,610800.0,30.1043,30.1356,30.0339,30.1122,610800.0
2015-03-19 12:30:00,38.5,38.51,38.32,38.38,396200.0,30.12,30.1278,29.9792,30.0261,396200.0
2015-03-19 13:00:00,38.38,38.59,38.36,38.57,495300.0,30.0261,30.1904,30.0104,30.1747,495300.0
2015-03-19 13:30:00,38.57,38.61,38.53,38.56,440100.0,30.1747,30.206,30.1434,30.1669,440100.0
2015-03-19 14:00:00,38.56,38.67,38.51,38.64,583700.0,30.1669,30.253,30.1278,30.2295,583700.0
2015-03-19 14:30:00,38.64,38.71,38.62,38.68,611400.0,30.2295,30.2843,30.2139,30.2608,611400.0
2015-03-19 15:00:00,38.68,38.72,38.62,38.69,968300.0,30.2608,30.2921,30.2139,30.2686,968300.0
2015-03-19 15:30:00,38.7,38.78,38.66,38.66,1608700.0,30.2764,30.339,30.2451,30.2451,1608700.0
2015-03-20 09:30:00,38.76,38.89,38.65,38.65,2181400.0,30.3234,30.4251,30.2373,30.2373,2181400.0
2015-03-20 10:00:00,38.66,38.76,38.55,38.68,746700.0,30.2451,30.3234,30.1591,30.2608,746700.0
2015-03-20 10:30:00,38.68,38.71,38.62,38.63,623300.0,30.2608,30.2843,30.2139,30.2217,623300.0
2015-03-20 11:00:00,38.63,38.66,38.55,38.57,614700.0,30.2217,30.2451,30.1591,30.1747,614700.0
2015-03-20 11:30:00,38.58,38.7,38.56,38.68,546000.0,30.1826,30.2764,30.1669,30.2608,546000.0
2015-03-20 12:00:00,38.68,38.78,38.68,38.75,590800.0,30.2608,30.339,30.2608,30.3156,590800.0
2015-03-20 12:30:00,38.75,38.78,38.69,38.75,627300.0,30.3156,30.339,30.2686,30.3156,627300.0
2015-03-20 13:00:00,38.76,38.85,38.73,38.81,856200.0,30.3234,30.3938,30.2999,30.3625,856200.0
2015-03-20 13:30:00,38.82,38.92,38.8,38.81,911800.0,30.3703,30.4486,30.3547,30.3625,911800.0
2015-03-20 14:00:00,38.82,38.93,38.81,38.89,680600.0,30.3703,30.4564,30.3625,30.4251,680600.0
2015-03-20 14:30:00,38.9,38.91,38.81,38.85,565700.0,30.4329,30.4407,30.3625,30.3938,565700.0
2015-03-20 15:00:00,38.85,38.89,38.77,38.82,736000.0,30.3938,30.4251,30.3312,30.3703,736000.0
2015-03-20 15:30:00,38.82,38.86,38.77,38.83,2112800.0,30.3703,30.4016,30.3312,30.3781,2112800.0
2015-03-23 09:30:00,38.81,38.98,38.72,38.88,1237000.0,30.3625,30.4955,30.2921,30.4173,1237000.0
2015-03-23 10:00:00,38.88,39.0,38.84,38.98,1146900.0,30.4173,30.5111,30.386,30.4955,1146900.0
2015-03-23 10:30:00,38.98,38.99,38.85,38.89,777200.0,30.4955,30.5033,30.3938,30.4251,777200.0
2015-03-23 11:00:00,38.9,38.93,38.82,38.86,731100.0,30.4329,30.4564,30.3703,30.4016,731100.0
2015-03-23 11:30:00,38.87,38.92,38.84,38.85,482200.0,30.4094,30.4486,30.386,30.3938,482200.0
2015-03-23 12:00:00,38.84,38.86,38.8,38.85,508200.0,30.386,30.4016,30.3547,30.3938,508200.0
2015-03-23 12:30:00,38.85,38.89,38.81,38.81,338300.0,30.3938,30.4251,30.3625,30.3625,338300.0
2015-03-23 13:00:00,38.81,38.84,38.77,38.8,277900.0,30.3625,30.386,30.3312,30.3547,277900.0
2015-03-23 13:30:00,38.8,38.89,38.78,38.79,646700.0,30.3547,30.4251,30.339,30.3469,646700.0
2015-03-23 14:00:00,38.79,38.82,38.69,38.76,578800.0,30.3469,30.3703,30.2686,30.3234,578800.0
2015-03-23 14:30:00,38.77,38.78,38.69,38.73,539500.0,30.3312,30.339,30.2686,30.2999,539500.0
2015-03-23 15:00:00,38.73,38.79,38.68,38.72,539000.0,30.2999,30.3469,30.2608,30.2921,539000.0
2015-03-23 15:30:00,38.73,38.74,38.59,38.59,1474200.0,30.2999,30.3077,30.1904,30.1904,1474200.0
2015-03-24 09:30:00,38.52,38.52,37.92,38.11,1808700.0,30.1356,30.1356,29.6662,29.8149,1808700.0
2015-03-24 10:00:00,38.1,38.19,37.96,37.98,1418300.0,29.807,29.8774,29.6975,29.7132,1418300.0
2015-03-24 10:30:00,37.98,38.04,37.88,37.99,897900.0,29.7132,29.7601,29.6349,29.721,897900.0
2015-03-24 11:00:00,37.99,38.16,37.98,38.15,920200.0,29.721,29.854,29.7132,29.8462,920200.0
2015-03-24 11:30:00,38.15,38.23,38.11,38.2,605100.0,29.8462,29.9087,29.8149,29.8853,605100.0
2015-03-24 12:00:00,38.2,38.22,38.12,38.13,529900.0,29.8853,29.9009,29.8227,29.8305,529900.0
2015-03-24 12:30:00,38.13,38.16,38.0,38.01,597100.0,29.8305,29.854,29.7288,29.7366,597100.0
2015-03-24 13:00:00,38.01,38.02,37.89,37.95,695100.0,29.7366,29.7445,29.6427,29.6897,695100.0
2015-03-24 13:30:00,37.95,38.05,37.94,38.0,597300.0,29.6897,29.7679,29.6819,29.7288,597300.0
2015-03-24 14:00:00,38.0,38.02,37.79,37.85,742900.0,29.7288,29.7445,29.5645,29.6115,742900.0
2015-03-24 14:30:00,37.85,37.89,37.75,37.89,870900.0,29.6115,29.6427,29.5332,29.6427,870900.0
2015-03-24 15:00:00,37.89,38.01,37.82,37.82,1012000.0,29.6427,29.7366,29.588,29.588,1012000.0
2015-03-24 15:30:00,37.82,37.9,37.75,37.84,2549700.0,29.588,29.6506,29.5332,29.6036,2549700.0
2015-03-25 09:30:00,37.88,37.91,37.62,37.79,1125300.0,29.6349,29.6584,29.4315,29.5645,1125300.0
2015-03-25 10:00:00,37.77,37.79,37.65,37.7,610900.0,29.5489,29.5645,29.455,29.4941,610900.0
2015-03-25 10:30:00,37.7,37.78,37.6,37.77,701300.0,29.4941,29.5567,29.4159,29.5489,701300.0
2015-03-25 11:00:00,37.77,37.81,37.7,37.76,491700.0,29.5489,29.5802,29.4941,29.541,491700.0
2015-03-25 11:30:00,37.75,37.75,37.53,37.55,594200.0,29.5332,29.5332,29.3611,29.3768,594200.0
2015-03-25 12:00:00,37.55,37.56,37.47,37.53,578400.0,29.3768,29.3846,29.3142,29.3611,578400.0
2015-03-25 12:30:00,37.54,37.54,37.39,37.53,681800.0,29.3689,29.3689,29.2516,29.3611,681800.0
2015-03-25 13:00:00,37.53,37.61,37.47,37.61,344600.0,29.3611,29.4237,29.3142,29.4237,344600.0
2015-03-25 13:30:00,37.61,37.62,37.53,37.55,465700.0,29.4237,29.4315,29.3611,29.3768,465700.0
2015-03-25 14:00:00,37.55,37.58,37.5,37.53,283200.0,29.3768,29.4002,29.3376,29.3611,283200.0
2015-03-25 14:30:00,37.53,37.54,37.47,37.48,323800.0,29.3611,29.3689,29.3142,29.322,323800.0
2015-03-25 15:00:00,37.48,37.52,37.42,37.44,622700.0,29.322,29.3533,29.275,29.2907,622700.0
2015-03-25 15:30:00,37.44,37.5,37.37,37.38,1359000.0,29.2907,29.3376,29.2359,29.2438,1359000.0
2015-03-26 09:30:00,37.7,37.91,37.15,37.63,2351300.0,29.4941,29.6584,29.0638,29.4393,2351300.0
2015-03-26 10:00:00,37.63,37.67,37.46,37.52,961700.0,29.4393,29.4706,29.3063,29.3533,961700.0
2015-03-26 10:30:00,37.51,37.6,37.27,37.44,1415600.0,29.3455,29.4159,29.1577,29.2907,1415600.0
2015-03-26 11:00:00,37.45,37.48,37.38,37.41,1838300.0,29.2985,29.322,29.2438,29.2672,1838300.0
2015-03-26 11:30:00,37.42,37.48,37.35,37.44,624000.0,29.275,29.322,29.2203,29.2907,624000.0
2015-03-26 12:00:00,37.43,37.43,37.25,37.34,776400.0,29.2829,29.2829,29.1421,29.2125,776400.0
2015-03-26 12:30:00,37.33,37.37,37.28,37.35,280400.0,29.2046,29.2359,29.1655,29.2203,280400.0
2015-03-26 13:00:00,37.35,37.42,37.33,37.4,507400.0,29.2203,29.275,29.2046,29.2594,507400.0
2015-03-26 13:30:00,37.4,37.5,37.33,37.48,600100.0,29.2594,29.3376,29.2046,29.322,600100.0
2015-03-26 14:00:00,37.49,37.51,37.36,37.37,551100.0,29.3298,29.3455,29.2281,29.2359,551100.0
2015-03-26 14:30:00,37.37,37.46,37.33,37.36,551300.0,29.2359,29.3063,29.2046,29.2281,551300.0
2015-03-26 15:00:00,37.35,37.41,37.34,37.38,490500.0,29.2203,29.2672,29.2125,29.2438,490500.0
2015-03-26 15:30:00,37.38,37.43,37.31,37.35,1545600.0,29.2438,29.2829,29.189,29.2203,1545600.0
2015-03-27 09:30:00,37.34,37.38,37.08,37.33,1165100.0,29.2125,29.2438,29.0091,29.2046,1165100.0
2015-03-27 10:00:00,37.32,37.47,37.29,37.44,640900.0,29.1968,29.3142,29.1733,29.2907,640900.0
2015-03-27 10:30:00,37.43,37.48,37.31,37.4,678900.0,29.2829,29.322,29.189,29.2594,678900.0
2015-03-27 11:00:00,37.4,37.4,37.23,37.27,667200.0,29.2594,29.2594,29.1264,29.1577,667200.0
2015-03-27 11:30:00,37.27,37.3,37.2,37.3,339100.0,29.1577,29.1812,29.1029,29.1812,339100.0
2015-03-27 12:00:00,37.3,37.31,37.23,37.29,412800.0,29.1812,29.189,29.1264,29.1733,412800.0
2015-03-27 12:30:00,37.29,37.38,37.28,37.38,482800.0,29.1733,29.2438,29.1655,29.2438,482800.0
2015-03-27 13:00:00,37.38,37.4,37.33,37.34,469500.0,29.2438,29.2594,29.2046,29.2125,469500.0
2015-03-27 13:30:00,37.34,37.43,37.34,37.39,327600.0,29.2125,29.2829,29.2125,29.2516,327600.0
2015-03-27 14:00:00,37.4,37.42,37.31,37.36,334400.0,29.2594,29.275,29.189,29.2281,334400.0
2015-03-27 14:30:00,37.35,37.36,37.31,37.32,384300.0,29.2203,29.2281,29.189,29.1968,384300.0
2015-03-27 15:00:00,37.31,37.32,37.17,37.23,625800.0,29.189,29.1968,29.0795,29.1264,625800.0
2015-03-27 15:30:00,37.23,37.36,37.16,37.31,1397100.0,29.1264,29.2281,29.0716,29.189,1397100.0
2015-03-30 09:30:00,37.58,37.76,37.53,37.73,851700.0,29.4002,29.541,29.3611,29.5176,851700.0
2015-03-30 10:00:00,37.73,37.78,37.68,37.74,773000.0,29.5176,29.5567,29.4785,29.5254,773000.0
2015-03-30 10:30:00,37.73,37.8,37.7,37.79,428500.0,29.5176,29.5723,29.4941,29.5645,428500.0
2015-03-30 11:00:00,37.79,37.81,37.7,37.72,468300.0,29.5645,29.5802,29.4941,29.5098,468300.0
2015-03-30 11:30:00,37.71,37.77,37.69,37.72,469400.0,29.5019,29.5489,29.4863,29.5098,469400.0
2015-03-30 12:00:00,37.71,37.8,37.69,37.75,440500.0,29.5019,29.5723,29.4863,29.5332,440500.0
2015-03-30 12:30:00,37.76,37.87,37.74,37.84,445000.0,29.541,29.6271,29.5254,29.6036,445000.0
2015-03-30 13:00:00,37.84,37.87,37.79,37.84,376300.0,29.6036,29.6271,29.5645,29.6036,376300.0
2015-03-30 13:30:00,37.84,37.87,37.7,37.75,520400.0,29.6036,29.6271,29.4941,29.5332,520400.0
2015-03-30 14:00:00,37.76,37.77,37.72,37.75,515600.0,29.541,29.5489,29.5098,29.5332,515600.0
2015-03-30 14:30:00,37.76,37.85,37.73,37.84,521700.0,29.541,29.6115,29.5176,29.6036,521700.0
2015-03-30 15:00:00,37.83,37.84,37.71,37.72,531400.0,29.5958,29.6036,29.5019,29.5098,531400.0
2015-03-30 15:30:00,37.73,37.78,37.65,37.68,1107200.0,29.5176,29.5567,29.455,29.4785,1107200.0
2015-03-31 09:30:00,37.68,37.76,37.47,37.58,884600.0,29.4785,29.541,29.3142,29.4002,884600.0
2015-03-31 10:00:00,37.58,37.78,37.54,37.68,478400.0,29.4002,29.5567,29.3689,29.4785,478400.0
2015-03-31 10:30:00,37.68,37.8,37.68,37.8,421300.0,29.4785,29.5723,29.4785,29.5723,421300.0
2015-03-31 11:00:00,37.8,38.04,37.79,37.91,1392400.0,29.5723,29.7601,29.5645,29.6584,1392400.0
2015-03-31 11:30:00,37.91,37.97,37.86,37.88,683500.0,29.6584,29.7053,29.6193,29.6349,683500.0
2015-03-31 12:00:00,37.87,37.94,37.85,37.94,282500.0,29.6271,29.6819,29.6115,29.6819,282500.0
2015-03-31 12:30:00,37.93,37.98,37.88,37.97,261600.0,29.674,29.7132,29.6349,29.7053,261600.0
2015-03-31 13:00:00,37.97,38.0,37.92,37.94,376400.0,29.7053,29.7288,29.6662,29.6819,376400.0
2015-03-31 13:30:00,37.94,38.04,37.87,37.91,401500.0,29.6819,29.7601,29.6271,29.6584,401500.0
2015-03-31 14:00:00,37.9,37.91,37.71,37.72,1061900.0,29.6506,29.6584,29.5019,29.5098,1061900.0
2015-03-31 14:30:00,37.72,37.73,37.57,37.66,835400.0,29.5098,29.5176,29.3924,29.4628,835400.0
2015-03-31 15:00:00,37.66,37.67,37.47,37.53,1207700.0,29.4628,29.4706,29.3142,29.3611,1207700.0
2015-03-31 15:30:00,37.53,37.57,37.46,37.5,2402900.0,29.3611,29.3924,29.3063,29.3376,2402900.0
2015-04-01 09:30:00,37.27,37.37,36.75,36.8,3179800.0,29.1577,29.2359,28.7509,28.79,3179800.0
2015-04-01 10:00:00,36.79,36.95,36.76,36.94,1536800.0,28.7822,28.9074,28.7587,28.8995,1536800.0
2015-04-01 10:30:00,36.95,36.98,36.81,36.88,990500.0,28.9074,28.9308,28.7978,28.8526,990500.0
2015-04-01 11:00:00,36.88,37.01,36.88,36.97,702300.0,28.8526,28.9543,28.8526,28.923,702300.0
2015-04-01 11:30:00,36.96,37.01,36.88,36.95,516100.0,28.9152,28.9543,28.8526,28.9074,516100.0
2015-04-01 12:00:00,36.95,36.96,36.76,36.8,593600.0,28.9074,28.9152,28.7587,28.79,593600.0
2015-04-01 12:30:00,36.8,36.84,36.76,36.82,647700.0,28.79,28.8213,28.7587,28.8056,647700.0
2015-04-01 13:00:00,36.82,36.83,36.75,36.75,393500.0,28.8056,28.8135,28.7509,28.7509,393500.0
2015-04-01 13:30:00,36.76,36.83,36.74,36.79,820900.0,28.7587,28.8135,28.7431,28.7822,820900.0
2015-04-01 14:00:00,36.79,36.82,36.6,36.62,1097400.0,28.7822,28.8056,28.6335,28.6492,1097400.0
2015-04-01 14:30:00,36.61,36.74,36.56,36.7,758700.0,28.6414,28.7431,28.6022,28.7118,758700.0
2015-04-01 15:00:00,36.7,36.71,36.59,36.66,986900.0,28.7118,28.7196,28.6257,28.6805,986900.0
2015-04-01 15:30:00,36.66,36.74,36.61,36.74,2434600.0,28.6805,28.7431,28.6414,28.7431,2434600.0
2015-04-02 09:30:00,36.61,36.73,36.53,36.62,1548100.0,28.6414,28.7352,28.5788,28.6492,1548100.0
2015-04-02 10:00:00,36.62,36.67,36.43,36.56,2240200.0,28.6492,28.6883,28.5005,28.6022,2240200.0
2015-04-02 10:30:00,36.56,36.58,36.33,36.37,1321500.0,28.6022,28.6179,28.4223,28.4536,1321500.0
2015-04-02 11:00:00,36.37,36.45,36.36,36.39,805500.0,28.4536,28.5162,28.4458,28.4692,805500.0
2015-04-02 11:30:00,36.39,36.47,36.38,36.44,742800.0,28.4692,28.5318,28.4614,28.5084,742800.0
2015-04-02 12:00:00,36.43,36.46,36.33,36.41,894300.0,28.5005,28.524,28.4223,28.4849,894300.0
2015-04-02 12:30:00,36.41,36.43,36.37,36.39,456700.0,28.4849,28.5005,28.4536,28.4692,456700.0
2015-04-02 13:00:00,36.4,36.46,36.33,36.4,646200.0,28.4771,28.524,28.4223,28.4771,646200.0
2015-04-02 13:30:00,36.4,36.48,36.33,36.41,991100.0,28.4771,28.5397,28.4223,28.4849,991100.0
2015-04-02 14:00:00,36.41,36.51,36.4,36.48,770900.0,28.4849,28.5631,28.4771,28.5397,770900.0
2015-04-02 14:30:00,36.48,36.51,36.34,36.4,1109200.0,28.5397,28.5631,28.4301,28.4771,1109200.0
2015-04-02 15:00:00,36.39,36.51,36.39,36.51,786300.0,28.4692,28.5631,28.4692,28.5631,786300.0
2015-04-02 15:30:00,36.51,36.57,36.42,36.49,2460000.0,28.5631,28.6101,28.4927,28.5475,2460000.0
2015-04-06 09:30:00,36.26,36.63,36.21,36.6,1235200.0,28.3675,28.657,28.3284,28.6335,1235200.0
2015-04-06 10:00:00,36.61,36.81,36.59,36.76,876400.0,28.6414,28.7978,28.6257,28.7587,876400.0
2015-04-06 10:30:00,36.76,36.9,36.76,36.88,791100.0,28.7587,28.8682,28.7587,28.8526,791100.0
2015-04-06 11:00:00,36.89,36.91,36.85,36.87,523800.0,28.8604,28.8761,28.8291,28.8448,523800.0
2015-04-06 11:30:00,36.87,36.9,36.81,36.87,650700.0,28.8448,28.8682,28.7978,28.8448,650700.0
2015-04-06 12:00:00,36.87,36.9,36.83,36.87,646800.0,28.8448,28.8682,28.8135,28.8448,646800.0
2015-04-06 12:30:00,36.87,36.9,36.77,36.84,462400.0,28.8448,28.8682,28.7665,28.8213,462400.0
2015-04-06 13:00:00,36.85,36.9,36.84,36.88,469100.0,28.8291,28.8682,28.8213,28.8526,469100.0
2015-04-06 13:30:00,36.89,36.93,36.83,36.87,603000.0,28.8604,28.8917,28.8135,28.8448,603000.0
2015-04-06 14:00:00,36.88,36.9,36.84,36.86,417900.0,28.8526,28.8682,28.8213,28.8369,417900.0
2015-04-06 14:30:00,36.86,36.97,36.86,36.91,516100.0,28.8369,28.923,28.8369,28.8761,516100.0
2015-04-06 15:00:00,36.92,36.94,36.78,36.78,866300.0,28.8839,28.8995,28.7744,28.7744,866300.0
2015-04-06 15:30:00,36.79,36.82,36.56,36.66,2605600.0,28.7822,28.8056,28.6022,28.6805,2605600.0
2015-04-07 09:30:00,35.99,36.09,35.75,35.77,10903000.0,28.1563,28.2345,27.9685,27.9842,10903000.0
2015-04-07 10:00:00,35.77,35.95,35.71,35.95,5384200.0,27.9842,28.125,27.9373,28.125,5384200.0
2015-04-07 10:30:00,35.94,36.0,35.94,35.98,3139900.0,28.1172,28.1641,28.1172,28.1485,3139900.0
2015-04-07 11:00:00,35.98,36.0,35.95,36.0,1612500.0,28.1485,28.1641,28.125,28.1641,1612500.0
2015-04-07 11:30:00,36.0,36.07,35.99,36.04,2804100.0,28.1641,28.2189,28.1563,28.1954,2804100.0
2015-04-07 12:00:00,36.04,36.05,36.01,36.05,951100.0,28.1954,28.2032,28.172,28.2032,951100.0
2015-04-07 12:30:00,36.05,36.07,35.96,35.96,1181200.0,28.2032,28.2189,28.1328,28.1328,1181200.0
2015-04-07 13:00:00,35.96,35.97,35.9,35.94,1598400.0,28.1328,28.1407,28.0859,28.1172,1598400.0
2015-04-07 13:30:00,35.94,35.98,35.93,35.96,1014100.0,28.1172,28.1485,28.1094,28.1328,1014100.0
2015-04-07 14:00:00,35.96,35.98,35.88,35.91,1892800.0,28.1328,28.1485,28.0703,28.0937,1892800.0
2015-04-07 14:30:00,35.91,35.93,35.86,35.87,2201700.0,28.0937,28.1094,28.0546,28.0624,2201700.0
2015-04-07 15:00:00,35.87,35.9,35.71,35.72,3650000.0,28.0624,28.0859,27.9373,27.9451,3650000.0
2015-04-07 15:30:00,35.73,35.77,35.64,35.72,6801500.0,27.9529,27.9842,27.8825,27.9451,6801500.0
2015-04-08 09:30:00,35.89,36.0,35.84,35.99,3041200.0,28.0781,28.1641,28.039,28.1563,3041200.0
2015-04-08 10:00:00,35.99,36.09,35.94,35.94,2512400.0,28.1563,28.2345,28.1172,28.1172,2512400.0
2015-04-08 10:30:00,35.95,35.96,35.75,35.94,1851400.0,28.125,28.1328,27.9685,28.1172,1851400.0
2015-04-08 11:00:00,35.93,36.0,35.87,35.95,1324100.0,28.1094,28.1641,28.0624,28.125,1324100.0
2015-04-08 11:30:00,35.95,36.02,35.94,35.99,1127100.0,28.125,28.1798,28.1172,28.1563,1127100.0
2015-04-08 12:00:00,36.0,36.02,35.95,36.02,1075800.0,28.1641,28.1798,28.125,28.1798,1075800.0
2015-04-08 12:30:00,36.02,36.1,36.0,36.05,1488700.0,28.1798,28.2424,28.1641,28.2032,1488700.0
2015-04-08 13:00:00,36.05,36.09,36.02,36.08,946300.0,28.2032,28.2345,28.1798,28.2267,946300.0
2015-04-08 13:30:00,36.08,36.19,36.08,36.15,1665200.0,28.2267,28.3128,28.2267,28.2815,1665200.0
2015-04-08 14:00:00,36.15,36.15,35.97,36.13,1725700.0,28.2815,28.2815,28.1407,28.2658,1725700.0
2015-04-08 14:30:00,36.13,36.15,36.08,36.09,1210800.0,28.2658,28.2815,28.2267,28.2345,1210800.0
2015-04-08 15:00:00,36.09,36.15,36.04,36.13,1462500.0,28.2345,28.2815,28.1954,28.2658,1462500.0
2015-04-08 15:30:00,36.13,36.15,36.1,36.12,3420600.0,28.2658,28.2815,28.2424,28.258,3420600.0
2015-04-09 09:30:00,36.1,36.27,36.03,36.18,2375900.0,28.2424,28.3754,28.1876,28.305,2375900.0
2015-04-09 10:00:00,36.18,36.25,36.16,36.19,1792600.0,28.305,28.3597,28.2893,28.3128,1792600.0
2015-04-09 10:30:00,36.19,36.25,36.16,36.25,1657900.0,28.3128,28.3597,28.2893,28.3597,1657900.0
2015-04-09 11:00:00,36.24,36.28,36.19,36.23,815400.0,28.3519,28.3832,28.3128,28.3441,815400.0
2015-04-09 11:30:00,36.23,36.33,36.22,36.3,783900.0,28.3441,28.4223,28.3362,28.3988,783900.0
2015-04-09 12:00:00,36.31,36.31,36.27,36.28,497800.0,28.4067,28.4067,28.3754,28.3832,497800.0
2015-04-09 12:30:00,36.28,36.3,36.24,36.27,441500.0,28.3832,28.3988,28.3519,28.3754,441500.0
2015-04-09 13:00:00,36.27,36.31,36.25,36.3,712000.0,28.3754,28.4067,28.3597,28.3988,712000.0
2015-04-09 13:30:00,36.3,36.32,36.26,36.32,800500.0,28.3988,28.4145,28.3675,28.4145,800500.0
2015-04-09 14:00:00,36.32,36.34,36.28,36.33,680200.0,28.4145,28.4301,28.3832,28.4223,680200.0
2015-04-09 14:30:00,36.33,36.35,36.29,36.32,616500.0,28.4223,28.4379,28.391,28.4145,616500.0
2015-04-09 15:00:00,36.32,36.39,36.3,36.32,1409100.0,28.4145,28.4692,28.3988,28.4145,1409100.0
2015-04-09 15:30:00,36.33,36.33,36.25,36.27,1482100.0,28.4223,28.4223,28.3597,28.3754,1482100.0
2015-04-10 09:30:00,36.74,36.75,36.37,36.52,2511300.0,28.7431,28.7509,28.4536,28.5709,2511300.0
2015-04-10 10:00:00,36.51,36.56,36.46,36.5,1551400.0,28.5631,28.6022,28.524,28.5553,1551400.0
2015-04-10 10:30:00,36.5,36.61,36.48,36.54,1405300.0,28.5553,28.6414,28.5397,28.5866,1405300.0
2015-04-10 11:00:00,36.54,36.65,36.53,36.65,919600.0,28.5866,28.6727,28.5788,28.6727,919600.0
2015-04-10 11:30:00,36.65,36.72,36.63,36.7,803600.0,28.6727,28.7274,28.657,28.7118,803600.0
2015-04-10 12:00:00,36.7,36.75,36.66,36.66,799100.0,28.7118,28.7509,28.6805,28.6805,799100.0
2015-04-10 12:30:00,36.66,36.76,36.61,36.68,820500.0,28.6805,28.7587,28.6414,28.6961,820500.0
2015-04-10 13:00:00,36.68,36.75,36.63,36.66,690100.0,28.6961,28.7509,28.657,28.6805,690100.0
2015-04-10 13:30:00,36.65,36.69,36.58,36.64,641900.0,28.6727,28.7039,28.6179,28.6648,641900.0
2015-04-10 14:00:00,36.64,36.68,36.62,36.63,417600.0,28.6648,28.6961,28.6492,28.657,417600.0
2015-04-10 14:30:00,36.63,36.78,36.62,36.75,689800.0,28.657,28.7744,28.6492,28.7509,689800.0
2015-04-10 15:00:00,36.75,36.76,36.66,36.67,711100.0,28.7509,28.7587,28.6805,28.6883,711100.0
2015-04-10 15:30:00,36.66,36.68,36.56,36.58,2055800.0,28.6805,28.6961,28.6022,28.6179,2055800.0
2015-04-13 09:30:00,36.63,36.78,36.55,36.72,1040900.0,28.657,28.7744,28.5944,28.7274,1040900.0
2015-04-13 10:00:00,36.72,36.85,36.69,36.8,732600.0,28.7274,28.8291,28.7039,28.79,732600.0
2015-04-13 10:30:00,36.8,36.86,36.72,36.73,646400.0,28.79,28.8369,28.7274,28.7352,646400.0
2015-04-13 11:00:00,36.73,36.85,36.72,36.81,519700.0,28.7352,28.8291,28.7274,28.7978,519700.0
2015-04-13 11:30:00,36.81,36.84,36.72,36.78,417300.0,28.7978,28.8213,28.7274,28.7744,417300.0
2015-04-13 12:00:00,36.78,36.8,36.72,36.75,384100.0,28.7744,28.79,28.7274,28.7509,384100.0
2015-04-13 12:30:00,36.76,36.8,36.75,36.77,606200.0,28.7587,28.79,28.7509,28.7665,606200.0
2015-04-13 13:00:00,36.77,36.78,36.56,36.57,642600.0,28.7665,28.7744,28.6022,28.6101,642600.0
2015-04-13 13:30:00,36.56,36.6,36.5,36.55,631700.0,28.6022,28.6335,28.5553,28.5944,631700.0
2015-04-13 14:00:00,36.55,36.56,36.46,36.51,487400.0,28.5944,28.6022,28.524,28.5631,487400.0
2015-04-13 14:30:00,36.51,36.56,36.41,36.49,524100.0,28.5631,28.6022,28.4849,28.5475,524100.0
2015-04-13 15:00:00,36.49,36.54,36.41,36.44,509100.0,28.5475,28.5866,28.4849,28.5084,509100.0
2015-04-13 15:30:00,36.45,36.48,36.38,36.41,1368400.0,28.5162,28.5397,28.4614,28.4849,1368400.0
2015-04-14 09:30:00,36.44,36.71,36.44,36.64,1326300.0,28.5084,28.7196,28.5084,28.6648,1326300.0
2015-04-14 10:00:00,36.64,36.68,36.47,36.64,1359800.0,28.6648,28.6961,28.5318,28.6648,1359800.0
2015-04-14 10:30:00,36.65,36.71,36.55,36.63,1268800.0,28.6727,28.7196,28.5944,28.657,1268800.0
2015-04-14 11:00:00,36.61,36.72,36.56,36.65,641900.0,28.6414,28.7274,28.6022,28.6727,641900.0
2015-04-14 11:30:00,36.65,36.8,36.64,36.75,515900.0,28.6727,28.79,28.6648,28.7509,515900.0
2015-04-14 12:00:00,36.75,36.8,36.75,36.77,467000.0,28.7509,28.79,28.7509,28.7665,467000.0
2015-04-14 12:30:00,36.77,36.82,36.75,36.79,445400.0,28.7665,28.8056,28.7509,28.7822,445400.0
2015-04-14 13:00:00,36.79,36.8,36.71,36.73,353700.0,28.7822,28.79,28.7196,28.7352,353700.0
2015-04-14 13:30:00,36.72,36.74,36.65,36.65,285200.0,28.7274,28.7431,28.6727,28.6727,285200.0
2015-04-14 14:00:00,36.66,36.68,36.61,36.61,356400.0,28.6805,28.6961,28.6414,28.6414,356400.0
2015-04-14 14:30:00,36.62,36.63,36.51,36.54,582700.0,28.6492,28.657,28.5631,28.5866,582700.0
2015-04-14 15:00:00,36.54,36.63,36.5,36.52,688600.0,28.5866,28.657,28.5553,28.5709,688600.0
2015-04-14 15:30:00,36.52,36.58,36.48,36.5,1611300.0,28.5709,28.6179,28.5397,28.5553,1611300.0
2015-04-15 09:30:00,36.82,36.97,36.65,36.87,1576200.0,28.8056,28.923,28.6727,28.8448,1576200.0
2015-04-15 10:00:00,36.87,37.04,36.83,36.98,1351300.0,28.8448,28.9778,28.8135,28.9308,1351300.0
2015-04-15 10:30:00,36.98,37.03,36.95,37.03,842400.0,28.9308,28.9699,28.9074,28.9699,842400.0
2015-04-15 11:00:00,37.03,37.04,36.82,36.95,918600.0,28.9699,28.9778,28.8056,28.9074,918600.0
2015-04-15 11:30:00,36.95,36.95,36.8,36.89,634500.0,28.9074,28.9074,28.79,28.8604,634500.0
2015-04-15 12:00:00,36.89,36.96,36.87,36.9,419700.0,28.8604,28.9152,28.8448,28.8682,419700.0
2015-04-15 12:30:00,36.9,36.94,36.88,36.93,377700.0,28.8682,28.8995,28.8526,28.8917,377700.0
2015-04-15 13:00:00,36.94,37.01,36.92,37.0,561500.0,28.8995,28.9543,28.8839,28.9465,561500.0
2015-04-15 13:30:00,36.99,37.04,36.99,37.02,611900.0,28.9386,28.9778,28.9386,28.9621,611900.0
2015-04-15 14:00:00,37.01,37.05,36.96,37.0,705400.0,28.9543,28.9856,28.9152,28.9465,705400.0
2015-04-15 14:30:00,37.0,37.06,36.99,37.05,830700.0,28.9465,28.9934,28.9386,28.9856,830700.0
2015-04-15 15:00:00,37.05,37.08,37.04,37.07,1147700.0,28.9856,29.0091,28.9778,29.0012,1147700.0
2015-04-15 15:30:00,37.07,37.07,36.92,36.95,2034200.0,29.0012,29.0012,28.8839,28.9074,2034200.0
2015-04-16 09:30:00,37.13,37.18,36.74,36.9,1511800.0,29.0482,29.0873,28.7431,28.8682,1511800.0
2015-04-16 10:00:00,36.9,36.91,36.78,36.87,1024700.0,28.8682,28.8761,28.7744,28.8448,1024700.0
2015-04-16 10:30:00,36.86,36.9,36.83,36.89,773300.0,28.8369,28.8682,28.8135,28.8604,773300.0
2015-04-16 11:00:00,36.89,37.03,36.88,37.0,1000800.0,28.8604,28.9699,28.8526,28.9465,1000800.0
2015-04-16 11:30:00,36.99,37.0,36.92,36.95,736400.0,28.9386,28.9465,28.8839,28.9074,736400.0
2015-04-16 12:00:00,36.96,36.97,36.94,36.95,586700.0,28.9152,28.923,28.8995,28.9074,586700.0
2015-04-16 12:30:00,36.96,36.98,36.86,36.9,606100.0,28.9152,28.9308,28.8369,28.8682,606100.0
2015-04-16 13:00:00,36.9,36.95,36.88,36.93,283500.0,28.8682,28.9074,28.8526,28.8917,283500.0
2015-04-16 13:30:00,36.92,37.0,36.92,36.97,275500.0,28.8839,28.9465,28.8839,28.923,275500.0
2015-04-16 14:00:00,36.98,37.02,36.96,37.0,474500.0,28.9308,28.9621,28.9152,28.9465,474500.0
2015-04-16 14:30:00,37.0,37.08,36.99,37.07,661500.0,28.9465,29.0091,28.9386,29.0012,661500.0
2015-04-16 15:00:00,37.06,37.1,37.01,37.05,797500.0,28.9934,29.0247,28.9543,28.9856,797500.0
2015-04-16 15:30:00,37.05,37.09,36.99,37.08,1794000.0,28.9856,29.0169,28.9386,29.0091,1794000.0
2015-04-17 09:30:00,36.83,36.85,36.58,36.72,1946600.0,28.8135,28.8291,28.6179,28.7274,1946600.0
2015-04-17 10:00:00,36.72,36.75,36.54,36.61,1320500.0,28.7274,28.7509,28.5866,28.6414,1320500.0
2015-04-17 10:30:00,36.61,36.68,36.6,36.61,1116400.0,28.6414,28.6961,28.6335,28.6414,1116400.0
2015-04-17 11:00:00,36.62,36.66,36.58,36.64,716600.0,28.6492,28.6805,28.6179,28.6648,716600.0
2015-04-17 11:30:00,36.63,36.64,36.5,36.53,581700.0,28.657,28.6648,28.5553,28.5788,581700.0
2015-04-17 12:00:00,36.53,36.62,36.53,36.59,394800.0,28.5788,28.6492,28.5788,28.6257,394800.0
2015-04-17 12:30:00,36.59,36.68,36.57,36.66,417700.0,28.6257,28.6961,28.6101,28.6805,417700.0
2015-04-17 13:00:00,36.65,36.74,36.64,36.7,380500.0,28.6727,28.7431,28.6648,28.7118,380500.0
2015-04-17 13:30:00,36.7,36.73,36.64,36.66,597700.0,28.7118,28.7352,28.6648,28.6805,597700.0
2015-04-17 14:00:00,36.66,36.71,36.58,36.58,1127300.0,28.6805,28.7196,28.6179,28.6179,1127300.0
2015-04-17 14:30:00,36.58,36.66,36.53,36.66,701200.0,28.6179,28.6805,28.5788,28.6805,701200.0
2015-04-17 15:00:00,36.65,36.7,36.57,36.63,771800.0,28.6727,28.7118,28.6101,28.657,771800.0
2015-04-17 15:30:00,36.63,36.71,36.6,36.62,2159200.0,28.657,28.7196,28.6335,28.6492,2159200.0
2015-04-20 09:30:00,36.95,37.09,36.75,36.97,1078100.0,28.9074,29.0169,28.7509,28.923,1078100.0
2015-04-20 10:00:00,36.97,36.98,36.78,36.81,845100.0,28.923,28.9308,28.7744,28.7978,845100.0
2015-04-20 10:30:00,36.82,36.89,36.77,36.89,638100.0,28.8056,28.8604,28.7665,28.8604,638100.0
2015-04-20 11:00:00,36.89,36.95,36.86,36.91,425500.0,28.8604,28.9074,28.8369,28.8761,425500.0
2015-04-20 11:30:00,36.91,36.97,36.9,36.93,416200.0,28.8761,28.923,28.8682,28.8917,416200.0
2015-04-20 12:00:00,36.93,36.94,36.86,36.88,301800.0,28.8917,28.8995,28.8369,28.8526,301800.0
2015-04-20 12:30:00,36.88,36.9,36.82,36.85,260500.0,28.8526,28.8682,28.8056,28.8291,260500.0
2015-04-20 13:00:00,36.85,36.9,36.83,36.9,343900.0,28.8291,28.8682,28.8135,28.8682,343900.0
2015-04-20 13:30:00,36.9,36.93,36.87,36.9,250900.0,28.8682,28.8917,28.8448,28.8682,250900.0
2015-04-20 14:00:00,36.9,37.06,36.84,36.94,1532800.0,28.8682,28.9934,28.8213,28.8995,1532800.0
2015-04-20 14:30:00,36.94,37.0,36.91,37.0,480000.0,28.8995,28.9465,28.8761,28.9465,480000.0
2015-04-20 15:00:00,37.0,37.17,36.98,37.14,1101600.0,28.9465,29.0795,28.9308,29.056,1101600.0
2015-04-20 15:30:00,37.15,37.16,37.07,37.09,2007700.0,29.0638,29.0716,29.0012,29.0169,2007700.0
2015-04-21 09:30:00,37.33,37.45,36.92,36.99,2432400.0,29.2046,29.2985,28.8839,28.9386,2432400.0
2015-04-21 10:00:00,37.0,37.03,36.93,36.96,1302200.0,28.9465,28.9699,28.8917,28.9152,1302200.0
2015-04-21 10:30:00,36.96,36.97,36.82,36.96,1517100.0,28.9152,28.923,28.8056,28.9152,1517100.0
2015-04-21 11:00:00,36.96,37.23,36.94,37.22,1135200.0,28.9152,29.1264,28.8995,29.1186,1135200.0
2015-04-21 11:30:00,37.21,37.23,37.08,37.2,644600.0,29.1108,29.1264,29.0091,29.1029,644600.0
2015-04-21 12:00:00,37.2,37.22,37.11,37.19,662000.0,29.1029,29.1186,29.0325,29.0951,662000.0
2015-04-21 12:30:00,37.18,37.19,37.01,37.07,591800.0,29.0873,29.0951,28.9543,29.0012,591800.0
2015-04-21 13:00:00,37.07,37.15,37.06,37.09,442900.0,29.0012,29.0638,28.9934,29.0169,442900.0
2015-04-21 13:30:00,37.1,37.1,36.92,36.92,551300.0,29.0247,29.0247,28.8839,28.8839,551300.0
2015-04-21 14:00:00,36.92,37.1,36.85,37.08,668500.0,28.8839,29.0247,28.8291,29.0091,668500.0
2015-04-21 14:30:00,37.09,37.15,37.05,37.15,585600.0,29.0169,29.0638,28.9856,29.0638,585600.0
2015-04-21 15:00:00,37.15,37.16,37.1,37.14,721500.0,29.0638,29.0716,29.0247,29.056,721500.0
2015-04-21 15:30:00,37.14,37.2,37.05,37.16,2503500.0,29.056,29.1029,28.9856,29.0716,2503500.0
2015-04-22 09:30:00,37.13,37.16,36.75,36.85,1428500.0,29.0482,29.0716,28.7509,28.8291,1428500.0
2015-04-22 10:00:00,36.85,36.86,36.73,36.82,1173400.0,28.8291,28.8369,28.7352,28.8056,1173400.0
2015-04-22 10:30:00,36.82,36.92,36.76,36.82,1144300.0,28.8056,28.8839,28.7587,28.8056,1144300.0
2015-04-22 11:00:00,36.82,36.83,36.67,36.82,808200.0,28.8056,28.8135,28.6883,28.8056,808200.0
2015-04-22 11:30:00,36.81,36.89,36.76,36.76,689200.0,28.7978,28.8604,28.7587,28.7587,689200.0
2015-04-22 12:00:00,36.77,36.88,36.75,36.88,591100.0,28.7665,28.8526,28.7509,28.8526,591100.0
2015-04-22 12:30:00,36.88,36.95,36.88,36.92,589300.0,28.8526,28.9074,28.8526,28.8839,589300.0
2015-04-22 13:00:00,36.92,37.04,36.92,37.02,703200.0,28.8839,28.9778,28.8839,28.9621,703200.0
2015-04-22 13:30:00,37.02,37.1,37.0,37.04,673900.0,28.9621,29.0247,28.9465,28.9778,673900.0
2015-04-22 14:00:00,37.03,37.06,36.94,36.95,831300.0,28.9699,28.9934,28.8995,28.9074,831300.0
2015-04-22 14:30:00,36.95,37.05,36.95,37.05,1080200.0,28.9074,28.9856,28.9074,28.9856,1080200.0
2015-04-22 15:00:00,37.05,37.2,37.04,37.12,1756100.0,28.9856,29.1029,28.9778,29.0403,1756100.0
2015-04-22 15:30:00,37.13,37.22,37.06,37.14,3167200.0,29.0482,29.1186,28.9934,29.056,3167200.0
2015-04-23 09:30:00,36.25,36.3,35.8,35.89,7130400.0,28.3597,28.3988,28.0077,28.0781,7130400.0
2015-04-23 10:00:00,35.87,36.07,35.71,35.93,5195300.0,28.0624,28.2189,27.9373,28.1094,5195300.0
2015-04-23 10:30:00,35.93,36.0,35.7,35.77,2979200.0,28.1094,28.1641,27.9294,27.9842,2979200.0
2015-04-23 11:00:00,35.77,35.78,35.58,35.7,3285400.0,27.9842,27.992,27.8355,27.9294,3285400.0
2015-04-23 11:30:00,35.7,35.89,35.62,35.84,2853800.0,27.9294,28.0781,27.8668,28.039,2853800.0
2015-04-23 12:00:00,35.84,35.95,35.82,35.88,1732800.0,28.039,28.125,28.0233,28.0703,1732800.0
2015-04-23 12:30:00,35.88,35.88,35.71,35.74,1665200.0,28.0703,28.0703,27.9373,27.9607,1665200.0
2015-04-23 13:00:00,35.75,35.79,35.68,35.7,1211600.0,27.9685,27.9998,27.9138,27.9294,1211600.0
2015-04-23 13:30:00,35.7,35.84,35.69,35.8,1388000.0,27.9294,28.039,27.9216,28.0077,1388000.0
2015-04-23 14:00:00,35.81,35.86,35.79,35.84,1261800.0,28.0155,28.0546,27.9998,28.039,1261800.0
2015-04-23 14:30:00,35.84,35.9,35.83,35.84,1740200.0,28.039,28.0859,28.0311,28.039,1740200.0
2015-04-23 15:00:00,35.84,35.97,35.81,35.95,2259500.0,28.039,28.1407,28.0155,28.125,2259500.0
2015-04-23 15:30:00,35.95,36.0,35.85,35.93,3769900.0,28.125,28.1641,28.0468,28.1094,3769900.0
2015-04-24 09:30:00,35.72,35.81,35.52,35.6,2914800.0,27.9451,28.0155,27.7886,27.8512,2914800.0
2015-04-24 10:00:00,35.6,35.61,35.44,35.51,2372200.0,27.8512,27.859,27.726,27.7808,2372200.0
2015-04-24 10:30:00,35.52,35.7,35.51,35.55,1585000.0,27.7886,27.9294,27.7808,27.8121,1585000.0
2015-04-24 11:00:00,35.55,35.58,35.48,35.5,1459800.0,27.8121,27.8355,27.7573,27.773,1459800.0
2015-04-24 11:30:00,35.5,35.52,35.46,35.5,1349200.0,27.773,27.7886,27.7417,27.773,1349200.0
2015-04-24 12:00:00,35.51,35.61,35.5,35.61,1154600.0,27.7808,27.859,27.773,27.859,1154600.0
2015-04-24 12:30:00,35.6,35.65,35.55,35.58,761500.0,27.8512,27.8903,27.8121,27.8355,761500.0
2015-04-24 13:00:00,35.59,35.62,35.53,35.59,523600.0,27.8434,27.8668,27.7964,27.8434,523600.0
2015-04-24 13:30:00,35.59,35.61,35.54,35.59,595900.0,27.8434,27.859,27.8043,27.8434,595900.0
2015-04-24 14:00:00,35.58,35.6,35.54,35.59,520700.0,27.8355,27.8512,27.8043,27.8434,520700.0
2015-04-24 14:30:00,35.59,35.62,35.55,35.59,1180100.0,27.8434,27.8668,27.8121,27.8434,1180100.0
2015-04-24 15:00:00,35.59,35.64,35.57,35.59,917400.0,27.8434,27.8825,27.8277,27.8434,917400.0
2015-04-24 15:30:00,35.6,35.62,35.55,35.61,2973800.0,27.8512,27.8668,27.8121,27.859,2973800.0
2015-04-27 09:30:00,35.65,35.74,35.56,35.72,1867900.0,27.8903,27.9607,27.8199,27.9451,1867900.0
2015-04-27 10:00:00,35.72,35.9,35.72,35.87,1422600.0,27.9451,28.0859,27.9451,28.0624,1422600.0
2015-04-27 10:30:00,35.87,35.93,35.79,35.83,817800.0,28.0624,28.1094,27.9998,28.0311,817800.0
2015-04-27 11:00:00,35.83,35.9,35.81,35.88,717100.0,28.0311,28.0859,28.0155,28.0703,717100.0
2015-04-27 11:30:00,35.89,35.9,35.86,35.89,823200.0,28.0781,28.0859,28.0546,28.0781,823200.0
2015-04-27 12:00:00,35.9,35.9,35.84,35.89,1548300.0,28.0859,28.0859,28.039,28.0781,1548300.0
2015-04-27 12:30:00,35.89,35.95,35.83,35.83,1048900.0,28.0781,28.125,28.0311,28.0311,1048900.0
2015-04-27 13:00:00,35.83,35.89,35.78,35.84,521300.0,28.0311,28.0781,27.992,28.039,521300.0
2015-04-27 13:30:00,35.84,35.92,35.83,35.92,540700.0,28.039,28.1015,28.0311,28.1015,540700.0
2015-04-27 14:00:00,35.92,35.95,35.85,35.93,630100.0,28.1015,28.125,28.0468,28.1094,630100.0
2015-04-27 14:30:00,35.93,35.93,35.83,35.91,479500.0,28.1094,28.1094,28.0311,28.0937,479500.0
2015-04-27 15:00:00,35.91,35.94,35.81,35.82,765500.0,28.0937,28.1172,28.0155,28.0233,765500.0
2015-04-27 15:30:00,35.82,35.84,35.74,35.79,2298500.0,28.0233,28.039,27.9607,27.9998,2298500.0
2015-04-28 09:30:00,35.75,35.96,35.46,35.54,2130300.0,27.9685,28.1328,27.7417,27.8043,2130300.0
2015-04-28 10:00:00,35.54,35.55,35.17,35.33,2285700.0,27.8043,27.8121,27.5148,27.64,2285700.0
2015-04-28 10:30:00,35.32,35.47,35.3,35.38,1074300.0,27.6321,27.7495,27.6165,27.6791,1074300.0
2015-04-28 11:00:00,35.39,35.51,35.37,35.42,953800.0,27.6869,27.7808,27.6713,27.7104,953800.0
2015-04-28 11:30:00,35.41,35.52,35.38,35.51,638600.0,27.7026,27.7886,27.6791,27.7808,638600.0
2015-04-28 12:00:00,35.52,35.55,35.47,35.55,743400.0,27.7886,27.8121,27.7495,27.8121,743400.0
2015-04-28 12:30:00,35.55,35.64,35.52,35.62,563700.0,27.8121,27.8825,27.7886,27.8668,563700.0
2015-04-28 13:00:00,35.62,35.72,35.62,35.65,805700.0,27.8668,27.9451,27.8668,27.8903,805700.0
2015-04-28 13:30:00,35.66,35.69,35.62,35.62,598500.0,27.8981,27.9216,27.8668,27.8668,598500.0
2015-04-28 14:00:00,35.62,35.67,35.55,35.64,572900.0,27.8668,27.906,27.8121,27.8825,572900.0
2015-04-28 14:30:00,35.64,35.71,35.63,35.68,476400.0,27.8825,27.9373,27.8747,27.9138,476400.0
2015-04-28 15:00:00,35.68,35.71,35.65,35.66,713700.0,27.9138,27.9373,27.8903,27.8981,713700.0
2015-04-28 15:30:00,35.66,35.72,35.62,35.72,1802700.0,27.8981,27.9451,27.8668,27.9451,1802700.0
2015-04-29 09:30:00,35.5,35.7,35.44,35.45,1015400.0,27.773,27.9294,27.726,27.7338,1015400.0
2015-04-29 10:00:00,35.45,35.51,35.24,35.3,1593300.0,27.7338,27.7808,27.5696,27.6165,1593300.0
2015-04-29 10:30:00,35.3,35.35,35.25,35.34,1195900.0,27.6165,27.6556,27.5774,27.6478,1195900.0
2015-04-29 11:00:00,35.35,35.47,35.32,35.37,836300.0,27.6556,27.7495,27.6321,27.6713,836300.0
2015-04-29 11:30:00,35.37,35.51,35.36,35.51,503800.0,27.6713,27.7808,27.6634,27.7808,503800.0
2015-04-29 12:00:00,35.5,35.52,35.34,35.4,614800.0,27.773,27.7886,27.6478,27.6947,614800.0
2015-04-29 12:30:00,35.39,35.42,35.26,35.34,874500.0,27.6869,27.7104,27.5852,27.6478,874500.0
2015-04-29 13:00:00,35.34,35.38,35.29,35.33,464800.0,27.6478,27.6791,27.6087,27.64,464800.0
2015-04-29 13:30:00,35.33,35.48,35.31,35.44,540900.0,27.64,27.7573,27.6243,27.726,540900.0
2015-04-29 14:00:00,35.45,35.57,35.32,35.53,749700.0,27.7338,27.8277,27.6321,27.7964,749700.0
2015-04-29 14:30:00,35.54,35.62,35.49,35.55,781800.0,27.8043,27.8668,27.7651,27.8121,781800.0
2015-04-29 15:00:00,35.56,35.61,35.48,35.53,570400.0,27.8199,27.859,27.7573,27.7964,570400.0
2015-04-29 15:30:00,35.53,35.58,35.45,35.5,1012100.0,27.7964,27.8355,27.7338,27.773,1012100.0
2015-04-30 09:30:00,35.26,35.39,35.15,35.16,1320300.0,27.5852,27.6869,27.4991,27.507,1320300.0
2015-04-30 10:00:00,35.15,35.26,35.12,35.24,736700.0,27.4991,27.5852,27.4757,27.5696,736700.0
2015-04-30 10:30:00,35.25,35.31,35.22,35.26,1026500.0,27.5774,27.6243,27.5539,27.5852,1026500.0
2015-04-30 11:00:00,35.26,35.36,35.22,35.35,1088000.0,27.5852,27.6634,27.5539,27.6556,1088000.0
2015-04-30 11:30:00,35.36,35.41,35.26,35.29,753400.0,27.6634,27.7026,27.5852,27.6087,753400.0
2015-04-30 12:00:00,35.28,35.3,35.21,35.24,506200.0,27.6008,27.6165,27.5461,27.5696,506200.0
2015-04-30 12:30:00,35.24,35.28,35.19,35.28,557100.0,27.5696,27.6008,27.5304,27.6008,557100.0
2015-04-30 13:00:00,35.28,35.41,35.28,35.41,597500.0,27.6008,27.7026,27.6008,27.7026,597500.0
2015-04-30 13:30:00,35.4,35.43,35.36,35.37,985400.0,27.6947,27.7182,27.6634,27.6713,985400.0
2015-04-30 14:00:00,35.38,35.39,35.21,35.22,855800.0,27.6791,27.6869,27.5461,27.5539,855800.0
2015-04-30 14:30:00,35.22,35.25,35.02,35.04,1454700.0,27.5539,27.5774,27.3974,27.4131,1454700.0
2015-04-30 15:00:00,35.03,35.11,34.93,34.98,2133800.0,27.4053,27.4679,27.327,27.3661,2133800.0
2015-04-30 15:30:00,34.98,35.05,34.94,35.05,2162300.0,27.3661,27.4209,27.3349,27.4209,2162300.0
2015-05-01 09:30:00,35.17,35.43,35.09,35.2,1749800.0,27.5148,27.7182,27.4522,27.5383,1749800.0
2015-05-01 10:00:00,35.2,35.24,35.03,35.11,1422000.0,27.5383,27.5696,27.4053,27.4679,1422000.0
2015-05-01 10:30:00,35.11,35.16,34.81,34.9,1762000.0,27.4679,27.507,27.2332,27.3036,1762000.0
2015-05-01 11:00:00,34.91,34.98,34.89,34.98,788800.0,27.3114,27.3661,27.2957,27.3661,788800.0
2015-05-01 11:30:00,34.98,34.99,34.82,34.83,744300.0,27.3661,27.374,27.241,27.2488,744300.0
2015-05-01 12:00:00,34.84,34.93,34.82,34.93,534400.0,27.2566,27.327,27.241,27.327,534400.0
2015-05-01 12:30:00,34.93,35.04,34.92,35.03,621600.0,27.327,27.4131,27.3192,27.4053,621600.0
2015-05-01 13:00:00,35.03,35.08,35.02,35.02,415500.0,27.4053,27.4444,27.3974,27.3974,415500.0
2015-05-01 13:30:00,35.03,35.15,35.02,35.13,736900.0,27.4053,27.4991,27.3974,27.4835,736900.0
2015-05-01 14:00:00,35.14,35.29,35.13,35.29,711100.0,27.4913,27.6087,27.4835,27.6087,711100.0
2015-05-01 14:30:00,35.29,35.36,35.26,35.32,1366100.0,27.6087,27.6634,27.5852,27.6321,1366100.0
2015-05-01 15:00:00,35.32,35.43,35.28,35.38,1433300.0,27.6321,27.7182,27.6008,27.6791,1433300.0
2015-05-01 15:30:00,35.37,35.47,35.36,35.41,1727900.0,27.6713,27.7495,27.6634,27.7026,1727900.0
2015-05-04 09:30:00,35.5,35.7,35.49,35.69,1583000.0,27.773,27.9294,27.7651,27.9216,1583000.0
2015-05-04 10:00:00,35.69,35.72,35.56,35.68,822400.0,27.9216,27.9451,27.8199,27.9138,822400.0
2015-05-04 10:30:00,35.69,35.71,35.58,35.63,502400.0,27.9216,27.9373,27.8355,27.8747,502400.0
2015-05-04 11:00:00,35.64,35.66,35.58,35.63,463100.0,27.8825,27.8981,27.8355,27.8747,463100.0
2015-05-04 11:30:00,35.62,35.63,35.55,35.62,666300.0,27.8668,27.8747,27.8121,27.8668,666300.0
2015-05-04 12:00:00,35.62,35.63,35.5,35.55,668500.0,27.8668,27.8747,27.773,27.8121,668500.0
2015-05-04 12:30:00,35.55,35.57,35.5,35.51,455100.0,27.8121,27.8277,27.773,27.7808,455100.0
2015-05-04 13:00:00,35.52,35.54,35.47,35.5,244300.0,27.7886,27.8043,27.7495,27.773,244300.0
2015-05-04 13:30:00,35.49,35.6,35.48,35.59,474300.0,27.7651,27.8512,27.7573,27.8434,474300.0
2015-05-04 14:00:00,35.59,35.66,35.56,35.64,452900.0,27.8434,27.8981,27.8199,27.8825,452900.0
2015-05-04 14:30:00,35.65,35.66,35.56,35.58,515100.0,27.8903,27.8981,27.8199,27.8355,515100.0
2015-05-04 15:00:00,35.57,35.58,35.51,35.54,384700.0,27.8277,27.8355,27.7808,27.8043,384700.0
2015-05-04 15:30:00,35.54,35.55,35.4,35.4,2163000.0,27.8043,27.8121,27.6947,27.6947,2163000.0
2015-05-05 09:30:00,35.4,35.52,35.28,35.3,1651500.0,27.6947,27.7886,27.6008,27.6165,1651500.0
2015-05-05 10:00:00,35.31,35.36,35.22,35.32,646200.0,27.6243,27.6634,27.5539,27.6321,646200.0
2015-05-05 10:30:00,35.32,35.34,35.24,35.3,970500.0,27.6321,27.6478,27.5696,27.6165,970500.0
2015-05-05 11:00:00,35.29,35.3,35.15,35.18,594700.0,27.6087,27.6165,27.4991,27.5226,594700.0
2015-05-05 11:30:00,35.17,35.23,35.13,35.22,362400.0,27.5148,27.5617,27.4835,27.5539,362400.0
2015-05-05 12:00:00,35.22,35.3,35.2,35.28,262500.0,27.5539,27.6165,27.5383,27.6008,262500.0
2015-05-05 12:30:00,35.27,35.28,35.18,35.19,346900.0,27.593,27.6008,27.5226,27.5304,346900.0
2015-05-05 13:00:00,35.2,35.26,35.17,35.23,659700.0,27.5383,27.5852,27.5148,27.5617,659700.0
2015-05-05 13:30:00,35.23,35.26,35.17,35.19,417000.0,27.5617,27.5852,27.5148,27.5304,417000.0
2015-05-05 14:00:00,35.2,35.24,35.12,35.13,595700.0,27.5383,27.5696,27.4757,27.4835,595700.0
2015-05-05 14:30:00,35.13,35.16,35.05,35.08,642000.0,27.4835,27.507,27.4209,27.4444,642000.0
2015-05-05 15:00:00,35.08,35.1,35.0,35.07,988100.0,27.4444,27.46,27.3818,27.4366,988100.0
2015-05-05 15:30:00,35.06,35.13,34.99,35.02,1594700.0,27.4287,27.4835,27.374,27.3974,1594700.0
2015-05-06 09:30:00,35.14,35.23,34.86,34.95,993400.0,27.4913,27.5617,27.2723,27.3427,993400.0
2015-05-06 10:00:00,34.95,34.97,34.77,34.89,1255200.0,27.3427,27.3583,27.2019,27.2957,1255200.0
2015-05-06 10:30:00,34.89,35.02,34.85,34.93,879300.0,27.2957,27.3974,27.2644,27.327,879300.0
2015-05-06 11:00:00,34.93,34.94,34.71,34.76,868400.0,27.327,27.3349,27.1549,27.194,868400.0
2015-05-06 11:30:00,34.77,34.83,34.75,34.8,657300.0,27.2019,27.2488,27.1862,27.2253,657300.0
2015-05-06 12:00:00,34.8,34.83,34.71,34.79,444100.0,27.2253,27.2488,27.1549,27.2175,444100.0
2015-05-06 12:30:00,34.78,34.88,34.77,34.79,659600.0,27.2097,27.2879,27.2019,27.2175,659600.0
2015-05-06 13:00:00,34.8,34.81,34.72,34.78,515100.0,27.2253,27.2332,27.1627,27.2097,515100.0
2015-05-06 13:30:00,34.78,34.79,34.61,34.66,1220200.0,27.2097,27.2175,27.0767,27.1158,1220200.0
2015-05-06 14:00:00,34.67,34.74,34.65,34.67,588000.0,27.1236,27.1784,27.108,27.1236,588000.0
2015-05-06 14:30:00,34.67,34.68,34.56,34.62,914800.0,27.1236,27.1314,27.0376,27.0845,914800.0
2015-05-06 15:00:00,34.63,34.64,34.55,34.61,1145600.0,27.0923,27.1002,27.0297,27.0767,1145600.0
2015-05-06 15:30:00,34.62,34.77,34.6,34.77,1698900.0,27.0845,27.2019,27.0689,27.2019,1698900.0
2015-05-07 09:30:00,34.64,34.9,34.55,34.73,1407700.0,27.1002,27.3036,27.0297,27.1706,1407700.0
2015-05-07 10:00:00,34.74,34.78,34.65,34.7,1127500.0,27.1784,27.2097,27.108,27.1471,1127500.0
2015-05-07 10:30:00,34.69,34.86,34.67,34.83,779400.0,27.1393,27.2723,27.1236,27.2488,779400.0
2015-05-07 11:00:00,34.83,35.0,34.8,34.98,537000.0,27.2488,27.3818,27.2253,27.3661,537000.0
2015-05-07 11:30:00,34.98,35.0,34.85,34.86,815200.0,27.3661,27.3818,27.2644,27.2723,815200.0
2015-05-07 12:00:00,34.87,34.91,34.84,34.88,626300.0,27.2801,27.3114,27.2566,27.2879,626300.0
2015-05-07 12:30:00,34.88,35.0,34.87,34.98,505100.0,27.2879,27.3818,27.2801,27.3661,505100.0
2015-05-07 13:00:00,34.99,35.01,34.9,34.94,676900.0,27.374,27.3896,27.3036,27.3349,676900.0
2015-05-07 13:30:00,34.94,34.96,34.88,34.9,657000.0,27.3349,27.3505,27.2879,27.3036,657000.0
2015-05-07 14:00:00,34.9,34.95,34.88,34.93,590400.0,27.3036,27.3427,27.2879,27.327,590400.0
2015-05-07 14:30:00,34.94,34.99,34.88,34.99,460300.0,27.3349,27.374,27.2879,27.374,460300.0
2015-05-07 15:00:00,34.99,35.03,34.9,34.93,1336500.0,27.374,27.4053,27.3036,27.327,1336500.0
2015-05-07 15:30:00,34.92,34.94,34.85,34.89,1197300.0,27.3192,27.3349,27.2644,27.2957,1197300.0
2015-05-08 09:30:00,35.05,35.23,35.05,35.18,1949900.0,27.4209,27.5617,27.4209,27.5226,1949900.0
2015-05-08 10:00:00,35.18,35.2,35.03,35.09,1465100.0,27.5226,27.5383,27.4053,27.4522,1465100.0
2015-05-08 10:30:00,35.09,35.18,35.05,35.15,810100.0,27.4522,27.5226,27.4209,27.4991,810100.0
2015-05-08 11:00:00,35.15,35.34,35.14,35.3,1097400.0,27.4991,27.6478,27.4913,27.6165,1097400.0
2015-05-08 11:30:00,35.3,35.39,35.29,35.32,884800.0,27.6165,27.6869,27.6087,27.6321,884800.0
2015-05-08 12:00:00,35.32,35.36,35.3,35.3,517700.0,27.6321,27.6634,27.6165,27.6165,517700.0
2015-05-08 12:30:00,35.3,35.4,35.28,35.39,573200.0,27.6165,27.6947,27.6008,27.6869,573200.0
2015-05-08 13:00:00,35.39,35.46,35.39,35.41,626600.0,27.6869,27.7417,27.6869,27.7026,626600.0
2015-05-08 13:30:00,35.41,35.41,35.32,35.39,548300.0,27.7026,27.7026,27.6321,27.6869,548300.0
2015-05-08 14:00:00,35.38,35.39,35.29,35.29,469300.0,27.6791,27.6869,27.6087,27.6087,469300.0
2015-05-08 14:30:00,35.3,35.36,35.29,35.3,936900.0,27.6165,27.6634,27.6087,27.6165,936900.0
2015-05-08 15:00:00,35.3,35.38,35.28,35.37,585100.0,27.6165,27.6791,27.6008,27.6713,585100.0
2015-05-08 15:30:00,35.37,35.38,35.3,35.32,1236900.0,27.6713,27.6791,27.6165,27.6321,1236900.0
2015-05-11 09:30:00,35.3,35.59,35.25,35.4,1029500.0,27.6165,27.8434,27.5774,27.6947,1029500.0
2015-05-11 10:00:00,35.4,35.43,35.29,35.29,597900.0,27.6947,27.7182,27.6087,27.6087,597900.0
2015-05-11 10:30:00,35.3,35.43,35.3,35.41,423000.0,27.6165,27.7182,27.6165,27.7026,423000.0
2015-05-11 11:00:00,35.41,35.41,35.32,35.33,378700.0,27.7026,27.7026,27.6321,27.64,378700.0
2015-05-11 11:30:00,35.32,35.38,35.3,35.34,231000.0,27.6321,27.6791,27.6165,27.6478,231000.0
2015-05-11 12:00:00,35.35,35.37,35.29,35.34,202800.0,27.6556,27.6713,27.6087,27.6478,202800.0
2015-05-11 12:30:00,35.34,35.37,35.3,35.37,181300.0,27.6478,27.6713,27.6165,27.6713,181300.0
2015-05-11 13:00:00,35.37,35.44,35.36,35.42,245200.0,27.6713,27.726,27.6634,27.7104,245200.0
2015-05-11 13:30:00,35.41,35.44,35.33,35.34,312800.0,27.7026,27.726,27.64,27.6478,312800.0
2015-05-11 14:00:00,35.34,35.35,35.28,35.33,255800.0,27.6478,27.6556,27.6008,27.64,255800.0
2015-05-11 14:30:00,35.33,35.33,35.21,35.22,490900.0,27.64,27.64,27.5461,27.5539,490900.0
2015-05-11 15:00:00,35.22,35.28,35.18,35.26,650200.0,27.5539,27.6008,27.5226,27.5852,650200.0
2015-05-11 15:30:00,35.26,35.27,35.17,35.21,1700100.0,27.5852,27.593,27.5148,27.5461,1700100.0
2015-05-12 09:30:00,34.96,34.96,34.51,34.65,2413900.0,27.3505,27.3505,26.9984,27.108,2413900.0
2015-05-12 10:00:00,34.66,34.7,34.54,34.6,1545000.0,27.1158,27.1471,27.0219,27.0689,1545000.0
2015-05-12 10:30:00,34.6,34.82,34.59,34.75,763800.0,27.0689,27.241,27.061,27.1862,763800.0
2015-05-12 11:00:00,34.74,34.79,34.64,34.65,796200.0,27.1784,27.2175,27.1002,27.108,796200.0
2015-05-12 11:30:00,34.65,34.68,34.58,34.65,886200.0,27.108,27.1314,27.0532,27.108,886200.0
2015-05-12 12:00:00,34.65,34.72,34.6,34.72,541300.0,27.108,27.1627,27.0689,27.1627,541300.0
2015-05-12 12:30:00,34.71,34.76,34.64,34.66,713100.0,27.1549,27.194,27.1002,27.1158,713100.0
2015-05-12 13:00:00,34.66,34.71,34.62,34.63,644900.0,27.1158,27.1549,27.0845,27.0923,644900.0
2015-05-12 13:30:00,34.64,34.69,34.63,34.66,489500.0,27.1002,27.1393,27.0923,27.1158,489500.0
2015-05-12 14:00:00,34.67,34.73,34.66,34.69,445600.0,27.1236,27.1706,27.1158,27.1393,445600.0
2015-05-12 14:30:00,34.7,34.74,34.67,34.72,715200.0,27.1471,27.1784,27.1236,27.1627,715200.0
2015-05-12 15:00:00,34.71,34.78,34.71,34.73,890400.0,27.1549,27.2097,27.1549,27.1706,890400.0
2015-05-12 15:30:00,34.73,34.76,34.7,34.73,1469300.0,27.1706,27.194,27.1471,27.1706,1469300.0
2015-05-13 09:30:00,34.78,34.97,34.71,34.9,1016900.0,27.2097,27.3583,27.1549,27.3036,1016900.0
2015-05-13 10:00:00,34.89,34.96,34.85,34.9,798500.0,27.2957,27.3505,27.2644,27.3036,798500.0
2015-05-13 10:30:00,34.91,34.92,34.8,34.81,651300.0,27.3114,27.3192,27.2253,27.2332,651300.0
2015-05-13 11:00:00,34.81,34.86,34.76,34.79,647700.0,27.2332,27.2723,27.194,27.2175,647700.0
2015-05-13 11:30:00,34.78,34.81,34.74,34.77,820500.0,27.2097,27.2332,27.1784,27.2019,820500.0
2015-05-13 12:00:00,34.77,34.84,34.77,34.8,428000.0,27.2019,27.2566,27.2019,27.2253,428000.0
2015-05-13 12:30:00,34.8,34.82,34.78,34.8,435500.0,27.2253,27.241,27.2097,27.2253,435500.0
2015-05-13 13:00:00,34.8,34.87,34.79,34.86,453300.0,27.2253,27.2801,27.2175,27.2723,453300.0
2015-05-13 13:30:00,34.86,34.87,34.8,34.82,368300.0,27.2723,27.2801,27.2253,27.241,368300.0
2015-05-13 14:00:00,34.81,34.84,34.79,34.83,430900.0,27.2332,27.2566,27.2175,27.2488,430900.0
2015-05-13 14:30:00,34.82,34.88,34.81,34.83,526900.0,27.241,27.2879,27.2332,27.2488,526900.0
2015-05-13 15:00:00,34.83,34.84,34.74,34.78,1023700.0,27.2488,27.2566,27.1784,27.2097,1023700.0
2015-05-13 15:30:00,34.79,34.82,34.74,34.79,822100.0,27.2175,27.241,27.1784,27.2175,822100.0
2015-05-14 09:30:00,35.0,35.04,34.88,34.91,1026600.0,27.3818,27.4131,27.2879,27.3114,1026600.0
2015-05-14 10:00:00,34.9,34.97,34.84,34.89,637000.0,27.3036,27.3583,27.2566,27.2957,637000.0
2015-05-14 10:30:00,34.89,34.91,34.73,34.82,902500.0,27.2957,27.3114,27.1706,27.241,902500.0
2015-05-14 11:00:00,34.81,34.84,34.62,34.64,716100.0,27.2332,27.2566,27.0845,27.1002,716100.0
2015-05-14 11:30:00,34.65,34.69,34.57,34.64,805900.0,27.108,27.1393,27.0454,27.1002,805900.0
2015-05-14 12:00:00,34.65,34.69,34.63,34.66,709400.0,27.108,27.1393,27.0923,27.1158,709400.0
2015-05-14 12:30:00,34.66,34.67,34.59,34.62,598800.0,27.1158,27.1236,27.061,27.0845,598800.0
2015-05-14 13:00:00,34.62,34.64,34.53,34.55,701000.0,27.0845,27.1002,27.0141,27.0297,701000.0
2015-05-14 13:30:00,34.54,34.62,34.54,34.58,764300.0,27.0219,27.0845,27.0219,27.0532,764300.0
2015-05-14 14:00:00,34.58,34.67,34.56,34.65,812400.0,27.0532,27.1236,27.0376,27.108,812400.0
2015-05-14 14:30:00,34.65,34.68,34.59,34.68,680500.0,27.108,27.1314,27.061,27.1314,680500.0
2015-05-14 15:00:00,34.68,34.73,34.64,34.64,1013000.0,27.1314,27.1706,27.1002,27.1002,1013000.0
2015-05-14 15:30:00,34.65,34.66,34.59,34.65,2127100.0,27.108,27.1158,27.061,27.108,2127100.0
2015-05-15 09:30:00,34.7,34.9,34.7,34.84,1005400.0,27.1471,27.3036,27.1471,27.2566,1005400.0
2015-05-15 10:00:00,34.83,34.92,34.73,34.9,708500.0,27.2488,27.3192,27.1706,27.3036,708500.0
2015-05-15 10:30:00,34.9,34.98,34.88,34.88,736300.0,27.3036,27.3661,27.2879,27.2879,736300.0
2015-05-15 11:00:00,34.89,34.95,34.83,34.86,1086500.0,27.2957,27.3427,27.2488,27.2723,1086500.0
2015-05-15 11:30:00,34.86,34.88,34.8,34.84,523600.0,27.2723,27.2879,27.2253,27.2566,523600.0
2015-05-15 12:00:00,34.84,34.86,34.8,34.81,407000.0,27.2566,27.2723,27.2253,27.2332,407000.0
2015-05-15 12:30:00,34.82,34.88,34.8,34.84,464000.0,27.241,27.2879,27.2253,27.2566,464000.0
2015-05-15 13:00:00,34.84,34.91,34.82,34.85,551000.0,27.2566,27.3114,27.241,27.2644,551000.0
2015-05-15 13:30:00,34.85,34.86,34.81,34.83,447200.0,27.2644,27.2723,27.2332,27.2488,447200.0
2015-05-15 14:00:00,34.82,34.85,34.79,34.83,516200.0,27.241,27.2644,27.2175,27.2488,516200.0
2015-05-15 14:30:00,34.82,34.89,34.82,34.86,621100.0,27.241,27.2957,27.241,27.2723,621100.0
2015-05-15 15:00:00,34.86,34.86,34.82,34.86,579700.0,27.2723,27.2723,27.241,27.2723,579700.0
2015-05-15 15:30:00,34.86,34.92,34.85,34.92,1024500.0,27.2723,27.3192,27.2644,27.3192,1024500.0
2015-05-18 09:30:00,34.97,35.09,34.94,35.02,974900.0,27.3583,27.4522,27.3349,27.3974,974900.0
2015-05-18 10:00:00,35.02,35.02,34.85,34.89,858500.0,27.3974,27.3974,27.2644,27.2957,858500.0
2015-05-18 10:30:00,34.9,35.0,34.89,34.96,482200.0,27.3036,27.3818,27.2957,27.3505,482200.0
2015-05-18 11:00:00,34.97,35.01,34.94,35.0,616100.0,27.3583,27.3896,27.3349,27.3818,616100.0
2015-05-18 11:30:00,35.0,35.02,34.97,34.97,473700.0,27.3818,27.3974,27.3583,27.3583,473700.0
2015-05-18 12:00:00,34.98,35.0,34.95,35.0,507400.0,27.3661,27.3818,27.3427,27.3818,507400.0
2015-05-18 12:30:00,35.0,35.01,34.98,35.0,419100.0,27.3818,27.3896,27.3661,27.3818,419100.0
2015-05-18 13:00:00,35.0,35.07,34.97,35.06,489200.0,27.3818,27.4366,27.3583,27.4287,489200.0
2015-05-18 13:30:00,35.07,35.14,35.06,35.13,721200.0,27.4366,27.4913,27.4287,27.4835,721200.0
2015-05-18 14:00:00,35.13,35.14,35.09,35.11,480300.0,27.4835,27.4913,27.4522,27.4679,480300.0
2015-05-18 14:30:00,35.1,35.12,35.09,35.12,523200.0,27.46,27.4757,27.4522,27.4757,523200.0
2015-05-18 15:00:00,35.12,35.21,35.11,35.15,924500.0,27.4757,27.5461,27.4679,27.4991,924500.0
2015-05-18 15:30:00,35.15,35.15,35.03,35.04,1597400.0,27.4991,27.4991,27.4053,27.4131,1597400.0
2015-05-19 09:30:00,35.17,35.24,35.01,35.05,1090500.0,27.5148,27.5696,27.3896,27.4209,1090500.0
2015-05-19 10:00:00,35.05,35.11,34.96,35.11,596600.0,27.4209,27.4679,27.3505,27.4679,596600.0
2015-05-19 10:30:00,35.11,35.15,35.07,35.1,532100.0,27.4679,27.4991,27.4366,27.46,532100.0
2015-05-19 11:00:00,35.1,35.13,35.05,35.08,549300.0,27.46,27.4835,27.4209,27.4444,549300.0
2015-05-19 11:30:00,35.08,35.11,34.98,34.99,440600.0,27.4444,27.4679,27.3661,27.374,440600.0
2015-05-19 12:00:00,34.98,35.0,34.96,34.97,196700.0,27.3661,27.3818,27.3505,27.3583,196700.0
2015-05-19 12:30:00,34.97,35.08,34.96,35.08,448100.0,27.3583,27.4444,27.3505,27.4444,448100.0
2015-05-19 13:00:00,35.08,35.08,34.98,35.02,358800.0,27.4444,27.4444,27.3661,27.3974,358800.0
2015-05-19 13:30:00,35.03,35.07,34.99,35.05,399200.0,27.4053,27.4366,27.374,27.4209,399200.0
2015-05-19 14:00:00,35.06,35.13,35.05,35.12,576500.0,27.4287,27.4835,27.4209,27.4757,576500.0
2015-05-19 14:30:00,35.12,35.15,35.06,35.13,600300.0,27.4757,27.4991,27.4287,27.4835,600300.0
2015-05-19 15:00:00,35.14,35.14,35.05,35.13,781900.0,27.4913,27.4913,27.4209,27.4835,781900.0
2015-05-19 15:30:00,35.13,35.16,35.1,35.13,1456700.0,27.4835,27.507,27.46,27.4835,1456700.0
2015-05-20 09:30:00,35.24,35.3,35.07,35.08,1045900.0,27.5696,27.6165,27.4366,27.4444,1045900.0
2015-05-20 10:00:00,35.09,35.16,35.03,35.14,1092100.0,27.4522,27.507,27.4053,27.4913,1092100.0
2015-05-20 10:30:00,35.14,35.21,35.11,35.12,785800.0,27.4913,27.5461,27.4679,27.4757,785800.0
2015-05-20 11:00:00,35.12,35.12,34.8,34.83,1520300.0,27.4757,27.4757,27.2253,27.2488,1520300.0
2015-05-20 11:30:00,34.84,34.9,34.67,34.73,1418300.0,27.2566,27.3036,27.1236,27.1706,1418300.0
2015-05-20 12:00:00,34.73,34.79,34.66,34.73,897400.0,27.1706,27.2175,27.1158,27.1706,897400.0
2015-05-20 12:30:00,34.74,34.84,34.73,34.81,471300.0,27.1784,27.2566,27.1706,27.2332,471300.0
2015-05-20 13:00:00,34.81,34.84,34.77,34.84,360600.0,27.2332,27.2566,27.2019,27.2566,360600.0
2015-05-20 13:30:00,34.84,34.88,34.8,34.87,529400.0,27.2566,27.2879,27.2253,27.2801,529400.0
2015-05-20 14:00:00,34.88,35.04,34.85,35.0,609500.0,27.2879,27.4131,27.2644,27.3818,609500.0
2015-05-20 14:30:00,35.0,35.01,34.94,34.99,876600.0,27.3818,27.3896,27.3349,27.374,876600.0
2015-05-20 15:00:00,34.99,35.06,34.94,35.02,844400.0,27.374,27.4287,27.3349,27.3974,844400.0
2015-05-20 15:30:00,35.03,35.05,34.98,35.02,1334100.0,27.4053,27.4209,27.3661,27.3974,1334100.0
2015-05-21 09:30:00,35.0,35.25,35.0,35.24,1160200.0,27.3818,27.5774,27.3818,27.5696,1160200.0
2015-05-21 10:00:00,35.24,35.35,35.23,35.34,771100.0,27.5696,27.6556,27.5617,27.6478,771100.0
2015-05-21 10:30:00,35.34,35.42,35.33,35.37,642000.0,27.6478,27.7104,27.64,27.6713,642000.0
2015-05-21 11:00:00,35.38,35.46,35.37,35.45,743500.0,27.6791,27.7417,27.6713,27.7338,743500.0
2015-05-21 11:30:00,35.45,35.49,35.38,35.44,675400.0,27.7338,27.7651,27.6791,27.726,675400.0
2015-05-21 12:00:00,35.45,35.48,35.41,35.46,523000.0,27.7338,27.7573,27.7026,27.7417,523000.0
2015-05-21 12:30:00,35.47,35.51,35.43,35.5,701500.0,27.7495,27.7808,27.7182,27.773,701500.0
2015-05-21 13:00:00,35.51,35.52,35.47,35.48,327300.0,27.7808,27.7886,27.7495,27.7573,327300.0
2015-05-21 13:30:00,35.49,35.52,35.44,35.45,507500.0,27.7651,27.7886,27.726,27.7338,507500.0
2015-05-21 14:00:00,35.46,35.6,35.45,35.52,745500.0,27.7417,27.8512,27.7338,27.7886,745500.0
2015-05-21 14:30:00,35.52,35.63,35.5,35.62,629800.0,27.7886,27.8747,27.773,27.8668,629800.0
2015-05-21 15:00:00,35.62,35.66,35.56,35.65,1168700.0,27.8668,27.8981,27.8199,27.8903,1168700.0
2015-05-21 15:30:00,35.64,35.66,35.49,35.58,2825900.0,27.8825,27.8981,27.7651,27.8355,2825900.0
2015-05-22 09:30:00,35.52,35.74,35.42,35.59,1097600.0,27.7886,27.9607,27.7104,27.8434,1097600.0
2015-05-22 10:00:00,35.59,35.62,35.51,35.58,639900.0,27.8434,27.8668,27.7808,27.8355,639900.0
2015-05-22 10:30:00,35.59,35.69,35.58,35.66,632200.0,27.8434,27.9216,27.8355,27.8981,632200.0
2015-05-22 11:00:00,35.67,35.69,35.59,35.62,687000.0,27.906,27.9216,27.8434,27.8668,687000.0
2015-05-22 11:30:00,35.63,35.68,35.59,35.68,517500.0,27.8747,27.9138,27.8434,27.9138,517500.0
2015-05-22 12:00:00,35.67,35.7,35.64,35.66,439900.0,27.906,27.9294,27.8825,27.8981,439900.0
2015-05-22 12:30:00,35.67,35.69,35.59,35.61,509100.0,27.906,27.9216,27.8434,27.859,509100.0
2015-05-22 13:00:00,35.62,35.69,35.58,35.68,491100.0,27.8668,27.9216,27.8355,27.9138,491100.0
2015-05-22 13:30:00,35.68,35.72,35.67,35.72,476500.0,27.9138,27.9451,27.906,27.9451,476500.0
2015-05-22 14:00:00,35.72,35.72,35.67,35.71,383200.0,27.9451,27.9451,27.906,27.9373,383200.0
2015-05-22 14:30:00,35.71,35.72,35.67,35.71,332500.0,27.9373,27.9451,27.906,27.9373,332500.0
2015-05-22 15:00:00,35.7,35.74,35.69,35.7,536100.0,27.9294,27.9607,27.9216,27.9294,536100.0
2015-05-22 15:30:00,35.7,35.72,35.67,35.7,1698300.0,27.9294,27.9451,27.906,27.9294,1698300.0
2015-05-26 09:30:00,35.45,35.6,35.45,35.48,1354800.0,27.7338,27.8512,27.7338,27.7573,1354800.0
2015-05-26 10:00:00,35.49,35.53,35.47,35.52,1051000.0,27.7651,27.7964,27.7495,27.7886,1051000.0
2015-05-26 10:30:00,35.52,35.54,35.48,35.48,607900.0,27.7886,27.8043,27.7573,27.7573,607900.0
2015-05-26 11:00:00,35.49,35.52,35.44,35.52,764900.0,27.7651,27.7886,27.726,27.7886,764900.0
2015-05-26 11:30:00,35.51,35.55,35.49,35.51,427800.0,27.7808,27.8121,27.7651,27.7808,427800.0
2015-05-26 12:00:00,35.52,35.55,35.51,35.54,510200.0,27.7886,27.8121,27.7808,27.8043,510200.0
2015-05-26 12:30:00,35.53,35.54,35.45,35.45,372100.0,27.7964,27.8043,27.7338,27.7338,372100.0
2015-05-26 13:00:00,35.46,35.54,35.43,35.5,512100.0,27.7417,27.8043,27.7182,27.773,512100.0
2015-05-26 13:30:00,35.5,35.54,35.47,35.52,1289600.0,27.773,27.8043,27.7495,27.7886,1289600.0
2015-05-26 14:00:00,35.52,35.56,35.51,35.52,636600.0,27.7886,27.8199,27.7808,27.7886,636600.0
2015-05-26 14:30:00,35.52,35.54,35.48,35.5,977600.0,27.7886,27.8043,27.7573,27.773,977600.0
2015-05-26 15:00:00,35.5,35.53,35.48,35.5,580000.0,27.773,27.7964,27.7573,27.773,580000.0
2015-05-26 15:30:00,35.5,35.57,35.47,35.5,1332800.0,27.773,27.8277,27.7495,27.773,1332800.0
2015-05-27 09:30:00,35.52,35.74,35.5,35.65,1001800.0,27.7886,27.9607,27.773,27.8903,1001800.0
2015-05-27 10:00:00,35.65,35.65,35.43,35.53,829200.0,27.8903,27.8903,27.7182,27.7964,829200.0
2015-05-27 10:30:00,35.53,35.61,35.52,35.6,433900.0,27.7964,27.859,27.7886,27.8512,433900.0
2015-05-27 11:00:00,35.6,35.69,35.6,35.67,426500.0,27.8512,27.9216,27.8512,27.906,426500.0
2015-05-27 11:30:00,35.67,35.68,35.56,35.57,272700.0,27.906,27.9138,27.8199,27.8277,272700.0
2015-05-27 12:00:00,35.57,35.61,35.56,35.59,319700.0,27.8277,27.859,27.8199,27.8434,319700.0
2015-05-27 12:30:00,35.59,35.59,35.54,35.55,247100.0,27.8434,27.8434,27.8043,27.8121,247100.0
2015-05-27 13:00:00,35.55,35.62,35.53,35.6,365200.0,27.8121,27.8668,27.7964,27.8512,365200.0
2015-05-27 13:30:00,35.61,35.61,35.55,35.61,309400.0,27.859,27.859,27.8121,27.859,309400.0
2015-05-27 14:00:00,35.61,35.65,35.6,35.65,910400.0,27.859,27.8903,27.8512,27.8903,910400.0
2015-05-27 14:30:00,35.65,35.75,35.64,35.75,417700.0,27.8903,27.9685,27.8825,27.9685,417700.0
2015-05-27 15:00:00,35.75,35.8,35.74,35.77,851400.0,27.9685,28.0077,27.9607,27.9842,851400.0
2015-05-27 15:30:00,35.76,35.81,35.75,35.8,1707100.0,27.9764,28.0155,27.9685,28.0077,1707100.0
2015-05-28 09:30:00,36.11,36.31,35.97,36.13,3446300.0,28.2502,28.4067,28.1407,28.2658,3446300.0
2015-05-28 10:00:00,36.14,36.26,36.0,36.23,1273400.0,28.2737,28.3675,28.1641,28.3441,1273400.0
2015-05-28 10:30:00,36.23,36.25,36.18,36.2,935000.0,28.3441,28.3597,28.305,28.3206,935000.0
2015-05-28 11:00:00,36.21,36.3,36.19,36.29,1180200.0,28.3284,28.3988,28.3128,28.391,1180200.0
2015-05-28 11:30:00,36.29,36.38,36.28,36.34,1179700.0,28.391,28.4614,28.3832,28.4301,1179700.0
2015-05-28 12:00:00,36.35,36.46,36.34,36.43,1046100.0,28.4379,28.524,28.4301,28.5005,1046100.0
2015-05-28 12:30:00,36.43,36.48,36.36,36.46,796600.0,28.5005,28.5397,28.4458,28.524,796600.0
2015-05-28 13:00:00,36.47,36.48,36.37,36.43,607000.0,28.5318,28.5397,28.4536,28.5005,607000.0
2015-05-28 13:30:00,36.43,36.47,36.35,36.35,636300.0,28.5005,28.5318,28.4379,28.4379,636300.0
2015-05-28 14:00:00,36.35,36.45,36.33,36.44,981800.0,28.4379,28.5162,28.4223,28.5084,981800.0
2015-05-28 14:30:00,36.45,36.45,36.36,36.44,670800.0,28.5162,28.5162,28.4458,28.5084,670800.0
2015-05-28 15:00:00,36.43,36.44,36.38,36.38,826000.0,28.5005,28.5084,28.4614,28.4614,826000.0
2015-05-28 15:30:00,36.39,36.42,36.38,36.39,2149400.0,28.4692,28.4927,28.4614,28.4692,2149400.0
2015-05-29 09:30:00,36.49,36.55,36.43,36.53,1293600.0,28.5475,28.5944,28.5005,28.5788,1293600.0
2015-05-29 10:00:00,36.53,36.58,36.36,36.38,898000.0,28.5788,28.6179,28.4458,28.4614,898000.0
2015-05-29 10:30:00,36.36,36.38,36.19,36.22,802900.0,28.4458,28.4614,28.3128,28.3362,802900.0
2015-05-29 11:00:00,36.22,36.32,36.12,36.16,845400.0,28.3362,28.4145,28.258,28.2893,845400.0
2015-05-29 11:30:00,36.15,36.24,36.13,36.19,614000.0,28.2815,28.3519,28.2658,28.3128,614000.0
2015-05-29 12:00:00,36.19,36.23,36.13,36.16,444700.0,28.3128,28.3441,28.2658,28.2893,444700.0
2015-05-29 12:30:00,36.15,36.2,36.1,36.1,639300.0,28.2815,28.3206,28.2424,28.2424,639300.0
2015-05-29 13:00:00,36.1,36.11,36.06,36.1,488400.0,28.2424,28.2502,28.2111,28.2424,488400.0
2015-05-29 13:30:00,36.09,36.1,35.95,35.97,712100.0,28.2345,28.2424,28.125,28.1407,712100.0
2015-05-29 14:00:00,35.97,35.98,35.91,35.93,578700.0,28.1407,28.1485,28.0937,28.1094,578700.0
2015-05-29 14:30:00,35.93,35.94,35.85,35.93,597400.0,28.1094,28.1172,28.0468,28.1094,597400.0
2015-05-29 15:00:00,35.92,36.04,35.9,36.04,1078400.0,28.1015,28.1954,28.0859,28.1954,1078400.0
2015-05-29 15:30:00,36.04,36.08,35.94,35.96,2118300.0,28.1954,28.2267,28.1172,28.1328,2118300.0
2015-06-01 09:30:00,36.06,36.15,35.65,35.85,1841276.0,28.2111,28.2815,27.8903,28.0468,1841276.0
2015-06-01 10:00:00,35.85,35.93,35.69,35.85,963763.0,28.0468,28.1094,27.9216,28.0468,963763.0
2015-06-01 10:30:00,35.85,35.88,35.7,35.86,541869.0,28.0468,28.0703,27.9294,28.0546,541869.0
2015-06-01 11:00:00,35.86,35.9,35.82,35.82,570632.0,28.0546,28.0859,28.0233,28.0233,570632.0
2015-06-01 11:30:00,35.82,35.91,35.8,35.89,710544.0,28.0233,28.0937,28.0077,28.0781,710544.0
2015-06-01 12:00:00,35.9,36.02,35.88,36.02,986799.0,28.0859,28.1798,28.0703,28.1798,986799.0
2015-06-01 12:30:00,36.02,36.2,35.97,36.17,878808.0,28.1798,28.3206,28.1407,28.2971,878808.0
2015-06-01 13:00:00,36.18,36.24,36.14,36.16,611158.0,28.305,28.3519,28.2737,28.2893,611158.0
2015-06-01 13:30:00,36.15,36.23,36.15,36.2,383467.0,28.2815,28.3441,28.2815,28.3206,383467.0
2015-06-01 14:00:00,36.2,36.3,36.13,36.24,610533.0,28.3206,28.3988,28.2658,28.3519,610533.0
2015-06-01 14:30:00,36.24,36.34,36.22,36.28,1142076.0,28.3519,28.4301,28.3362,28.3832,1142076.0
2015-06-01 15:00:00,36.27,36.31,36.27,36.28,768884.0,28.3754,28.4067,28.3754,28.3832,768884.0
2015-06-01 15:30:00,36.29,36.29,36.13,36.17,1057476.0,28.391,28.391,28.2658,28.2971,1057476.0
2015-06-02 09:30:00,36.09,36.48,35.99,36.3,2546136.0,28.2345,28.5397,28.1563,28.3988,2546136.0
2015-06-02 10:00:00,36.3,36.4,36.24,36.33,1406878.0,28.3988,28.4771,28.3519,28.4223,1406878.0
2015-06-02 10:30:00,36.32,36.4,36.18,36.18,848099.0,28.4145,28.4771,28.305,28.305,848099.0
2015-06-02 11:00:00,36.17,36.23,36.0,36.04,861254.0,28.2971,28.3441,28.1641,28.1954,861254.0
2015-06-02 11:30:00,36.05,36.16,35.97,36.16,781028.0,28.2032,28.2893,28.1407,28.2893,781028.0
2015-06-02 12:00:00,36.16,36.35,36.13,36.34,1741939.0,28.2893,28.4379,28.2658,28.4301,1741939.0
2015-06-02 12:30:00,36.34,36.5,36.3,36.49,847741.0,28.4301,28.5553,28.3988,28.5475,847741.0
2015-06-02 13:00:00,36.48,36.5,36.43,36.46,1178705.0,28.5397,28.5553,28.5005,28.524,1178705.0
2015-06-02 13:30:00,36.45,36.5,36.41,36.47,876038.0,28.5162,28.5553,28.4849,28.5318,876038.0
2015-06-02 14:00:00,36.47,36.49,36.31,36.34,869535.0,28.5318,28.5475,28.4067,28.4301,869535.0
2015-06-02 14:30:00,36.34,36.35,36.24,36.28,987720.0,28.4301,28.4379,28.3519,28.3832,987720.0
2015-06-02 15:00:00,36.28,36.29,36.13,36.22,1524524.0,28.3832,28.391,28.2658,28.3362,1524524.0
2015-06-02 15:30:00,36.23,36.25,36.14,36.21,1477379.0,28.3441,28.3597,28.2737,28.3284,1477379.0
2015-06-03 09:30:00,36.37,36.43,36.2,36.4,1375246.0,28.4536,28.5005,28.3206,28.4771,1375246.0
2015-06-03 10:00:00,36.39,36.4,36.29,36.34,930908.0,28.4692,28.4771,28.391,28.4301,930908.0
2015-06-03 10:30:00,36.34,36.35,36.26,36.32,821810.0,28.4301,28.4379,28.3675,28.4145,821810.0
2015-06-03 11:00:00,36.32,36.33,36.06,36.06,881387.0,28.4145,28.4223,28.2111,28.2111,881387.0
2015-06-03 11:30:00,36.07,36.12,35.94,35.96,1156301.0,28.2189,28.258,28.1172,28.1328,1156301.0
2015-06-03 12:00:00,35.95,36.01,35.88,35.92,926226.0,28.125,28.172,28.0703,28.1015,926226.0
2015-06-03 12:30:00,35.92,35.98,35.88,35.97,602726.0,28.1015,28.1485,28.0703,28.1407,602726.0
2015-06-03 13:00:00,35.98,35.98,35.92,35.94,743263.0,28.1485,28.1485,28.1015,28.1172,743263.0
2015-06-03 13:30:00,35.95,35.95,35.88,35.91,557344.0,28.125,28.125,28.0703,28.0937,557344.0
2015-06-03 14:00:00,35.92,36.02,35.91,36.0,612358.0,28.1015,28.1798,28.0937,28.1641,612358.0
2015-06-03 14:30:00,36.01,36.01,35.93,35.99,558120.0,28.172,28.172,28.1094,28.1563,558120.0
2015-06-03 15:00:00,36.0,36.01,35.88,35.95,676726.0,28.1641,28.172,28.0703,28.125,676726.0
2015-06-03 15:30:00,35.96,35.99,35.87,35.94,1887650.0,28.1328,28.1563,28.0624,28.1172,1887650.0
2015-06-04 09:30:00,35.66,35.87,35.54,35.72,1360545.0,27.8981,28.0624,27.8043,27.9451,1360545.0
2015-06-04 10:00:00,35.72,35.76,35.55,35.56,875411.0,27.9451,27.9764,27.8121,27.8199,875411.0
2015-06-04 10:30:00,35.56,35.62,35.53,35.56,649441.0,27.8199,27.8668,27.7964,27.8199,649441.0
2015-06-04 11:00:00,35.55,35.72,35.47,35.66,645240.0,27.8121,27.9451,27.7495,27.8981,645240.0
2015-06-04 11:30:00,35.66,35.7,35.52,35.69,582701.0,27.8981,27.9294,27.7886,27.9216,582701.0
2015-06-04 12:00:00,35.69,35.73,35.63,35.66,309379.0,27.9216,27.9529,27.8747,27.8981,309379.0
2015-06-04 12:30:00,35.65,35.71,35.58,35.59,327110.0,27.8903,27.9373,27.8355,27.8434,327110.0
2015-06-04 13:00:00,35.59,35.61,35.5,35.54,526986.0,27.8434,27.859,27.773,27.8043,526986.0
2015-06-04 13:30:00,35.54,35.57,35.47,35.49,637035.0,27.8043,27.8277,27.7495,27.7651,637035.0
2015-06-04 14:00:00,35.48,35.59,35.47,35.53,419690.0,27.7573,27.8434,27.7495,27.7964,419690.0
2015-06-04 14:30:00,35.53,35.58,35.51,35.56,611241.0,27.7964,27.8355,27.7808,27.8199,611241.0
2015-06-04 15:00:00,35.57,35.59,35.52,35.56,671547.0,27.8277,27.8434,27.7886,27.8199,671547.0
2015-06-04 15:30:00,35.57,35.58,35.5,35.55,1700434.0,27.8277,27.8355,27.773,27.8121,1700434.0
2015-06-05 09:30:00,35.5,35.55,35.2,35.23,2153734.0,27.773,27.8121,27.5383,27.5617,2153734.0
2015-06-05 10:00:00,35.23,35.3,35.17,35.22,1535198.0,27.5617,27.6165,27.5148,27.5539,1535198.0
2015-06-05 10:30:00,35.21,35.23,35.02,35.05,2809138.0,27.5461,27.5617,27.3974,27.4209,2809138.0
2015-06-05 11:00:00,35.05,35.1,34.96,35.01,2214135.0,27.4209,27.46,27.3505,27.3896,2214135.0
2015-06-05 11:30:00,35.02,35.09,34.97,35.09,1218864.0,27.3974,27.4522,27.3583,27.4522,1218864.0
2015-06-05 12:00:00,35.09,35.24,35.07,35.12,1610106.0,27.4522,27.5696,27.4366,27.4757,1610106.0
2015-06-05 12:30:00,35.12,35.25,35.09,35.23,869878.0,27.4757,27.5774,27.4522,27.5617,869878.0
2015-06-05 13:00:00,35.23,35.26,35.17,35.19,595151.0,27.5617,27.5852,27.5148,27.5304,595151.0
2015-06-05 13:30:00,35.19,35.22,35.16,35.18,767007.0,27.5304,27.5539,27.507,27.5226,767007.0
2015-06-05 14:00:00,35.18,35.24,35.16,35.19,728640.0,27.5226,27.5696,27.507,27.5304,728640.0
2015-06-05 14:30:00,35.19,35.21,35.07,35.08,886360.0,27.5304,27.5461,27.4366,27.4444,886360.0
2015-06-05 15:00:00,35.08,35.14,35.04,35.1,1652791.0,27.4444,27.4913,27.4131,27.46,1652791.0
2015-06-05 15:30:00,35.1,35.13,35.04,35.11,4326352.0,27.46,27.4835,27.4131,27.4679,4326352.0
2015-06-08 09:30:00,34.86,34.99,34.8,34.93,1741678.0,27.5529,27.6556,27.5054,27.6082,1741678.0
2015-06-08 10:00:00,34.93,35.03,34.87,34.9,1362894.0,27.6082,27.6872,27.5608,27.5845,1362894.0
2015-06-08 10:30:00,34.9,35.04,34.88,34.99,962884.0,27.5845,27.6951,27.5687,27.6556,962884.0
2015-06-08 11:00:00,35.0,35.12,34.98,35.03,824435.0,27.6635,27.7584,27.6477,27.6872,824435.0
2015-06-08 11:30:00,35.03,35.11,35.02,35.03,679132.0,27.6872,27.7505,27.6793,27.6872,679132.0
2015-06-08 12:00:00,35.03,35.06,34.95,35.01,564517.0,27.6872,27.7109,27.624,27.6714,564517.0
2015-06-08 12:30:00,35.01,35.04,34.98,35.01,543163.0,27.6714,27.6951,27.6477,27.6714,543163.0
2015-06-08 13:00:00,35.01,35.01,34.93,34.93,606749.0,27.6714,27.6714,27.6082,27.6082,606749.0
2015-06-08 13:30:00,34.93,34.96,34.91,34.93,599585.0,27.6082,27.6319,27.5924,27.6082,599585.0
2015-06-08 14:00:00,34.93,34.98,34.91,34.98,467479.0,27.6082,27.6477,27.5924,27.6477,467479.0
2015-06-08 14:30:00,34.98,35.06,34.97,35.04,772219.0,27.6477,27.7109,27.6398,27.6951,772219.0
2015-06-08 15:00:00,35.04,35.05,34.94,34.97,722848.0,27.6951,27.703,27.6161,27.6398,722848.0
2015-06-08 15:30:00,34.97,35.0,34.93,34.98,3072391.0,27.6398,27.6635,27.6082,27.6477,3072391.0
2015-06-09 09:30:00,35.11,35.32,35.0,35.22,2218316.0,27.7505,27.9164,27.6635,27.8374,2218316.0
2015-06-09 10:00:00,35.23,35.3,35.12,35.16,1145839.0,27.8453,27.9006,27.7584,27.79,1145839.0
2015-06-09 10:30:00,35.17,35.26,35.16,35.25,742957.0,27.7979,27.869,27.79,27.8611,742957.0
2015-06-09 11:00:00,35.26,35.27,35.19,35.24,476027.0,27.869,27.8769,27.8137,27.8532,476027.0
2015-06-09 11:30:00,35.25,35.3,35.24,35.25,502822.0,27.8611,27.9006,27.8532,27.8611,502822.0
2015-06-09 12:00:00,35.26,35.28,35.23,35.25,393138.0,27.869,27.8848,27.8453,27.8611,393138.0
2015-06-09 12:30:00,35.26,35.27,35.22,35.23,634363.0,27.869,27.8769,27.8374,27.8453,634363.0
2015-06-09 13:00:00,35.24,35.27,35.22,35.26,645740.0,27.8532,27.8769,27.8374,27.869,645740.0
2015-06-09 13:30:00,35.25,35.26,35.14,35.18,446873.0,27.8611,27.869,27.7742,27.8058,446873.0
2015-06-09 14:00:00,35.18,35.23,35.17,35.19,497408.0,27.8058,27.8453,27.7979,27.8137,497408.0
2015-06-09 14:30:00,35.2,35.24,35.18,35.23,475545.0,27.8216,27.8532,27.8058,27.8453,475545.0
2015-06-09 15:00:00,35.23,35.23,35.16,35.2,934188.0,27.8453,27.8453,27.79,27.8216,934188.0
2015-06-09 15:30:00,35.2,35.26,35.18,35.25,2155481.0,27.8216,27.869,27.8058,27.8611,2155481.0
2015-06-10 09:30:00,35.45,35.59,35.4,35.48,1333624.0,28.0192,28.1298,27.9797,28.0429,1333624.0
2015-06-10 10:00:00,35.48,35.51,35.38,35.43,842000.0,28.0429,28.0666,27.9639,28.0034,842000.0
2015-06-10 10:30:00,35.44,35.45,35.29,35.42,881929.0,28.0113,28.0192,27.8927,27.9955,881929.0
2015-06-10 11:00:00,35.42,35.58,35.38,35.54,929049.0,27.9955,28.1219,27.9639,28.0903,929049.0
2015-06-10 11:30:00,35.54,35.57,35.48,35.51,451848.0,28.0903,28.114,28.0429,28.0666,451848.0
2015-06-10 12:00:00,35.51,35.56,35.5,35.5,436118.0,28.0666,28.1061,28.0587,28.0587,436118.0
2015-06-10 12:30:00,35.49,35.51,35.48,35.5,234494.0,28.0508,28.0666,28.0429,28.0587,234494.0
2015-06-10 13:00:00,35.51,35.53,35.48,35.53,401620.0,28.0666,28.0824,28.0429,28.0824,401620.0
2015-06-10 13:30:00,35.53,35.57,35.52,35.57,420821.0,28.0824,28.114,28.0745,28.114,420821.0
2015-06-10 14:00:00,35.57,35.61,35.56,35.6,584965.0,28.114,28.1457,28.1061,28.1377,584965.0
2015-06-10 14:30:00,35.6,35.62,35.53,35.55,703964.0,28.1377,28.1536,28.0824,28.0982,703964.0
2015-06-10 15:00:00,35.55,35.58,35.53,35.57,768847.0,28.0982,28.1219,28.0824,28.114,768847.0
2015-06-10 15:30:00,35.56,35.61,35.54,35.58,1913440.0,28.1061,28.1457,28.0903,28.1219,1913440.0
2015-06-11 09:30:00,35.72,35.96,35.68,35.95,1342119.0,28.2326,28.4223,28.201,28.4144,1342119.0
2015-06-11 10:00:00,35.94,36.01,35.82,35.83,1246954.0,28.4065,28.4618,28.3116,28.3195,1246954.0
2015-06-11 10:30:00,35.83,35.85,35.64,35.81,765564.0,28.3195,28.3353,28.1694,28.3037,765564.0
2015-06-11 11:00:00,35.81,35.91,35.81,35.87,504051.0,28.3037,28.3828,28.3037,28.3512,504051.0
2015-06-11 11:30:00,35.87,35.9,35.76,35.79,769769.0,28.3512,28.3749,28.2642,28.2879,769769.0
2015-06-11 12:00:00,35.78,35.87,35.78,35.85,268120.0,28.28,28.3512,28.28,28.3353,268120.0
2015-06-11 12:30:00,35.85,35.86,35.78,35.8,337137.0,28.3353,28.3432,28.28,28.2958,337137.0
2015-06-11 13:00:00,35.81,35.81,35.75,35.77,268600.0,28.3037,28.3037,28.2563,28.2721,268600.0
2015-06-11 13:30:00,35.77,35.8,35.7,35.71,378881.0,28.2721,28.2958,28.2168,28.2247,378881.0
2015-06-11 14:00:00,35.71,35.72,35.57,35.61,833103.0,28.2247,28.2326,28.114,28.1457,833103.0
2015-06-11 14:30:00,35.61,35.69,35.59,35.62,459081.0,28.1457,28.2089,28.1298,28.1536,459081.0
2015-06-11 15:00:00,35.63,35.67,35.58,35.59,669715.0,28.1615,28.1931,28.1219,28.1298,669715.0
2015-06-11 15:30:00,35.6,35.62,35.55,35.58,1799993.0,28.1377,28.1536,28.0982,28.1219,1799993.0
2015-06-12 09:30:00,35.38,35.9,35.38,35.88,2024101.0,27.9639,28.3749,27.9639,28.3591,2024101.0
2015-06-12 10:00:00,35.89,35.89,35.73,35.79,912829.0,28.367,28.367,28.2405,28.2879,912829.0
2015-06-12 10:30:00,35.79,35.81,35.59,35.67,1115456.0,28.2879,28.3037,28.1298,28.1931,1115456.0
2015-06-12 11:00:00,35.67,35.88,35.65,35.84,799138.0,28.1931,28.3591,28.1773,28.3274,799138.0
2015-06-12 11:30:00,35.84,35.88,35.78,35.85,544743.0,28.3274,28.3591,28.28,28.3353,544743.0
2015-06-12 12:00:00,35.85,35.88,35.81,35.82,320343.0,28.3353,28.3591,28.3037,28.3116,320343.0
2015-06-12 12:30:00,35.82,35.84,35.76,35.76,250506.0,28.3116,28.3274,28.2642,28.2642,250506.0
2015-06-12 13:00:00,35.76,35.81,35.75,35.79,221667.0,28.2642,28.3037,28.2563,28.2879,221667.0
2015-06-12 13:30:00,35.78,35.81,35.75,35.77,405199.0,28.28,28.3037,28.2563,28.2721,405199.0
2015-06-12 14:00:00,35.77,35.78,35.71,35.74,386127.0,28.2721,28.28,28.2247,28.2484,386127.0
2015-06-12 14:30:00,35.74,35.75,35.64,35.68,526790.0,28.2484,28.2563,28.1694,28.201,526790.0
2015-06-12 15:00:00,35.67,35.76,35.67,35.72,693488.0,28.1931,28.2642,28.1931,28.2326,693488.0
2015-06-12 15:30:00,35.73,35.75,35.69,35.7,1101330.0,28.2405,28.2563,28.2089,28.2168,1101330.0
2015-06-15 09:30:00,35.35,35.62,35.01,35.53,1769147.0,27.9402,28.1536,27.6714,28.0824,1769147.0
2015-06-15 10:00:00,35.53,35.63,35.5,35.63,823168.0,28.0824,28.1615,28.0587,28.1615,823168.0
2015-06-15 10:30:00,35.63,35.65,35.52,35.6,722963.0,28.1615,28.1773,28.0745,28.1377,722963.0
2015-06-15 11:00:00,35.6,35.7,35.58,35.61,607347.0,28.1377,28.2168,28.1219,28.1457,607347.0
2015-06-15 11:30:00,35.61,35.73,35.59,35.64,449404.0,28.1457,28.2405,28.1298,28.1694,449404.0
2015-06-15 12:00:00,35.64,35.72,35.59,35.64,329591.0,28.1694,28.2326,28.1298,28.1694,329591.0
2015-06-15 12:30:00,35.64,35.68,35.59,35.64,371223.0,28.1694,28.201,28.1298,28.1694,371223.0
2015-06-15 13:00:00,35.64,35.64,35.59,35.59,321499.0,28.1694,28.1694,28.1298,28.1298,321499.0
2015-06-15 13:30:00,35.59,35.68,35.56,35.58,456511.0,28.1298,28.201,28.1061,28.1219,456511.0
2015-06-15 14:00:00,35.58,35.68,35.58,35.62,354803.0,28.1219,28.201,28.1219,28.1536,354803.0
2015-06-15 14:30:00,35.61,35.62,35.46,35.48,416119.0,28.1457,28.1536,28.0271,28.0429,416119.0
2015-06-15 15:00:00,35.48,35.5,35.43,35.47,875293.0,28.0429,28.0587,28.0034,28.035,875293.0
2015-06-15 15:30:00,35.47,35.48,35.36,35.44,2929879.0,28.035,28.0429,27.9481,28.0113,2929879.0
2015-06-16 09:30:00,35.36,35.47,35.16,35.41,928379.0,27.9481,28.035,27.79,27.9876,928379.0
2015-06-16 10:00:00,35.41,35.54,35.4,35.5,579229.0,27.9876,28.0903,27.9797,28.0587,579229.0
2015-06-16 10:30:00,35.5,35.58,35.45,35.55,466019.0,28.0587,28.1219,28.0192,28.0982,466019.0
2015-06-16 11:00:00,35.55,35.62,35.52,35.52,426372.0,28.0982,28.1536,28.0745,28.0745,426372.0
2015-06-16 11:30:00,35.52,35.65,35.52,35.61,374218.0,28.0745,28.1773,28.0745,28.1457,374218.0
2015-06-16 12:00:00,35.61,35.71,35.6,35.68,420566.0,28.1457,28.2247,28.1377,28.201,420566.0
2015-06-16 12:30:00,35.67,35.78,35.67,35.75,385707.0,28.1931,28.28,28.1931,28.2563,385707.0
2015-06-16 13:00:00,35.74,35.76,35.65,35.67,230585.0,28.2484,28.2642,28.1773,28.1931,230585.0
2015-06-16 13:30:00,35.67,35.69,35.6,35.61,300910.0,28.1931,28.2089,28.1377,28.1457,300910.0
2015-06-16 14:00:00,35.62,35.65,35.58,35.59,217702.0,28.1536,28.1773,28.1219,28.1298,217702.0
2015-06-16 14:30:00,35.58,35.59,35.52,35.55,302852.0,28.1219,28.1298,28.0745,28.0982,302852.0
2015-06-16 15:00:00,35.55,35.6,35.54,35.57,387115.0,28.0982,28.1377,28.0903,28.114,387115.0
2015-06-16 15:30:00,35.57,35.63,35.56,35.61,986031.0,28.114,28.1615,28.1061,28.1457,986031.0
2015-06-17 09:30:00,35.68,35.79,35.5,35.54,711574.0,28.201,28.2879,28.0587,28.0903,711574.0
2015-06-17 10:00:00,35.55,35.58,35.51,35.58,333957.0,28.0982,28.1219,28.0666,28.1219,333957.0
2015-06-17 10:30:00,35.58,35.65,35.55,35.65,357347.0,28.1219,28.1773,28.0982,28.1773,357347.0
2015-06-17 11:00:00,35.65,35.66,35.52,35.53,327313.0,28.1773,28.1852,28.0745,28.0824,327313.0
2015-06-17 11:30:00,35.52,35.55,35.46,35.48,394616.0,28.0745,28.0982,28.0271,28.0429,394616.0
2015-06-17 12:00:00,35.47,35.52,35.4,35.44,410357.0,28.035,28.0745,27.9797,28.0113,410357.0
2015-06-17 12:30:00,35.44,35.45,35.28,35.34,416516.0,28.0113,28.0192,27.8848,27.9322,416516.0
2015-06-17 13:00:00,35.34,35.39,35.3,35.36,319154.0,27.9322,27.9718,27.9006,27.9481,319154.0
2015-06-17 13:30:00,35.36,35.45,35.35,35.44,294695.0,27.9481,28.0192,27.9402,28.0113,294695.0
2015-06-17 14:00:00,35.43,35.6,35.35,35.47,815281.0,28.0034,28.1377,27.9402,28.035,815281.0
2015-06-17 14:30:00,35.46,35.79,35.46,35.78,949719.0,28.0271,28.2879,28.0271,28.28,949719.0
2015-06-17 15:00:00,35.79,35.79,35.7,35.77,574290.0,28.2879,28.2879,28.2168,28.2721,574290.0
2015-06-17 15:30:00,35.77,35.81,35.73,35.8,2433723.0,28.2721,28.3037,28.2405,28.2958,2433723.0
2015-06-18 09:30:00,35.87,36.18,35.85,36.08,1404396.0,28.3512,28.5962,28.3353,28.5171,1404396.0
2015-06-18 10:00:00,36.08,36.4,36.08,36.35,2057761.0,28.5171,28.7701,28.5171,28.7305,2057761.0
2015-06-18 10:30:00,36.35,36.36,36.25,36.34,1063309.0,28.7305,28.7384,28.6515,28.7226,1063309.0
2015-06-18 11:00:00,36.35,36.36,36.28,36.35,959720.0,28.7305,28.7384,28.6752,28.7305,959720.0
2015-06-18 11:30:00,36.34,36.38,36.29,36.32,672389.0,28.7226,28.7542,28.6831,28.7068,672389.0
2015-06-18 12:00:00,36.31,36.37,36.28,36.32,664046.0,28.6989,28.7463,28.6752,28.7068,664046.0
2015-06-18 12:30:00,36.32,36.4,36.3,36.33,403795.0,28.7068,28.7701,28.691,28.7147,403795.0
2015-06-18 13:00:00,36.34,36.41,36.24,36.33,826588.0,28.7226,28.778,28.6436,28.7147,826588.0
2015-06-18 13:30:00,36.33,36.43,36.29,36.41,592806.0,28.7147,28.7938,28.6831,28.778,592806.0
2015-06-18 14:00:00,36.41,36.48,36.39,36.43,853052.0,28.778,28.8333,28.7622,28.7938,853052.0
2015-06-18 14:30:00,36.43,36.46,36.4,36.41,542195.0,28.7938,28.8175,28.7701,28.778,542195.0
2015-06-18 15:00:00,36.41,36.42,36.3,36.33,1116698.0,28.778,28.7859,28.691,28.7147,1116698.0
2015-06-18 15:30:00,36.33,36.36,36.19,36.2,2660405.0,28.7147,28.7384,28.6041,28.612,2660405.0
2015-06-19 09:30:00,36.12,36.33,36.1,36.12,2847283.0,28.5487,28.7147,28.5329,28.5487,2847283.0
2015-06-19 10:00:00,36.12,36.25,36.1,36.24,796510.0,28.5487,28.6515,28.5329,28.6436,796510.0
2015-06-19 10:30:00,36.25,36.32,36.24,36.27,628583.0,28.6515,28.7068,28.6436,28.6673,628583.0
2015-06-19 11:00:00,36.26,36.3,36.24,36.28,566843.0,28.6594,28.691,28.6436,28.6752,566843.0
2015-06-19 11:30:00,36.29,36.3,36.21,36.26,545088.0,28.6831,28.691,28.6199,28.6594,545088.0
2015-06-19 12:00:00,36.26,36.27,36.2,36.23,623704.0,28.6594,28.6673,28.612,28.6357,623704.0
2015-06-19 12:30:00,36.23,36.25,36.2,36.23,351267.0,28.6357,28.6515,28.612,28.6357,351267.0
2015-06-19 13:00:00,36.23,36.26,36.18,36.19,396418.0,28.6357,28.6594,28.5962,28.6041,396418.0
2015-06-19 13:30:00,36.19,36.24,36.15,36.16,444083.0,28.6041,28.6436,28.5725,28.5804,444083.0
2015-06-19 14:00:00,36.17,36.21,36.12,36.13,448585.0,28.5883,28.6199,28.5487,28.5567,448585.0
2015-06-19 14:30:00,36.13,36.14,36.03,36.04,505380.0,28.5567,28.5646,28.4776,28.4855,505380.0
2015-06-19 15:00:00,36.05,36.08,35.98,36.0,870652.0,28.4934,28.5171,28.4381,28.4539,870652.0
2015-06-19 15:30:00,36.0,36.03,35.95,35.96,2314653.0,28.4539,28.4776,28.4144,28.4223,2314653.0
2015-06-22 09:30:00,36.29,36.39,36.22,36.38,1135216.0,28.6831,28.7622,28.6278,28.7542,1135216.0
2015-06-22 10:00:00,36.39,36.48,36.37,36.4,733411.0,28.7622,28.8333,28.7463,28.7701,733411.0
2015-06-22 10:30:00,36.4,36.48,36.39,36.48,535747.0,28.7701,28.8333,28.7622,28.8333,535747.0
2015-06-22 11:00:00,36.48,36.54,36.43,36.46,1070684.0,28.8333,28.8807,28.7938,28.8175,1070684.0
2015-06-22 11:30:00,36.46,36.46,36.39,36.39,428232.0,28.8175,28.8175,28.7622,28.7622,428232.0
2015-06-22 12:00:00,36.39,36.46,36.36,36.38,680467.0,28.7622,28.8175,28.7384,28.7542,680467.0
2015-06-22 12:30:00,36.39,36.47,36.38,36.41,269409.0,28.7622,28.8254,28.7542,28.778,269409.0
2015-06-22 13:00:00,36.41,36.45,36.35,36.36,396285.0,28.778,28.8096,28.7305,28.7384,396285.0
2015-06-22 13:30:00,36.36,36.37,36.29,36.3,541287.0,28.7384,28.7463,28.6831,28.691,541287.0
2015-06-22 14:00:00,36.32,36.32,36.21,36.24,491120.0,28.7068,28.7068,28.6199,28.6436,491120.0
2015-06-22 14:30:00,36.25,36.33,36.24,36.29,393329.0,28.6515,28.7147,28.6436,28.6831,393329.0
2015-06-22 15:00:00,36.29,36.33,36.27,36.3,573768.0,28.6831,28.7147,28.6673,28.691,573768.0
2015-06-22 15:30:00,36.3,36.31,36.13,36.19,3196286.0,28.691,28.6989,28.5567,28.6041,3196286.0
2015-06-23 09:30:00,36.37,36.48,36.31,36.41,812722.0,28.7463,28.8333,28.6989,28.778,812722.0
2015-06-23 10:00:00,36.41,36.47,36.32,36.34,550809.0,28.778,28.8254,28.7068,28.7226,550809.0
2015-06-23 10:30:00,36.34,36.43,36.34,36.37,484853.0,28.7226,28.7938,28.7226,28.7463,484853.0
2015-06-23 11:00:00,36.37,36.44,36.36,36.39,673947.0,28.7463,28.8017,28.7384,28.7622,673947.0
2015-06-23 11:30:00,36.39,36.41,36.32,36.33,331535.0,28.7622,28.778,28.7068,28.7147,331535.0
2015-06-23 12:00:00,36.33,36.33,36.27,36.3,204875.0,28.7147,28.7147,28.6673,28.691,204875.0
2015-06-23 12:30:00,36.3,36.32,36.28,36.3,357248.0,28.691,28.7068,28.6752,28.691,357248.0
2015-06-23 13:00:00,36.31,36.37,36.29,36.33,361789.0,28.6989,28.7463,28.6831,28.7147,361789.0
2015-06-23 13:30:00,36.33,36.36,36.31,36.35,270217.0,28.7147,28.7384,28.6989,28.7305,270217.0
2015-06-23 14:00:00,36.35,36.36,36.32,36.35,258374.0,28.7305,28.7384,28.7068,28.7305,258374.0
2015-06-23 14:30:00,36.36,36.41,36.35,36.39,362654.0,28.7384,28.778,28.7305,28.7622,362654.0
2015-06-23 15:00:00,36.38,36.41,36.34,36.36,437642.0,28.7542,28.778,28.7226,28.7384,437642.0
2015-06-23 15:30:00,36.36,36.37,36.28,36.31,1380554.0,28.7384,28.7463,28.6752,28.6989,1380554.0
2015-06-24 09:30:00,35.91,35.97,35.64,35.69,2223173.0,28.3828,28.4302,28.1694,28.2089,2223173.0
2015-06-24 10:00:00,35.7,35.74,35.48,35.55,1839057.0,28.2168,28.2484,28.0429,28.0982,1839057.0
2015-06-24 10:30:00,35.55,35.58,35.51,35.55,916539.0,28.0982,28.1219,28.0666,28.0982,916539.0
2015-06-24 11:00:00,35.55,35.56,35.38,35.41,1273558.0,28.0982,28.1061,27.9639,27.9876,1273558.0
2015-06-24 11:30:00,35.41,35.44,35.38,35.41,856556.0,27.9876,28.0113,27.9639,27.9876,856556.0
2015-06-24 12:00:00,35.41,35.46,35.38,35.39,830157.0,27.9876,28.0271,27.9639,27.9718,830157.0
2015-06-24 12:30:00,35.4,35.42,35.29,35.3,770450.0,27.9797,27.9955,27.8927,27.9006,770450.0
2015-06-24 13:00:00,35.29,35.36,35.11,35.18,893353.0,27.8927,27.9481,27.7505,27.8058,893353.0
2015-06-24 13:30:00,35.18,35.22,35.14,35.2,717370.0,27.8058,27.8374,27.7742,27.8216,717370.0
2015-06-24 14:00:00,35.2,35.3,35.19,35.29,754524.0,27.8216,27.9006,27.8137,27.8927,754524.0
2015-06-24 14:30:00,35.29,35.34,35.22,35.29,561409.0,27.8927,27.9322,27.8374,27.8927,561409.0
2015-06-24 15:00:00,35.3,35.3,35.21,35.23,1055592.0,27.9006,27.9006,27.8295,27.8453,1055592.0
2015-06-24 15:30:00,35.23,35.28,35.13,35.16,2735853.0,27.8453,27.8848,27.7663,27.79,2735853.0
2015-06-25 09:30:00,35.21,35.32,35.11,35.27,1144579.0,27.8295,27.9164,27.7505,27.8769,1144579.0
2015-06-25 10:00:00,35.27,35.27,35.02,35.07,876170.0,27.8769,27.8769,27.6793,27.7188,876170.0
2015-06-25 10:30:00,35.07,35.1,35.0,35.04,715500.0,27.7188,27.7426,27.6635,27.6951,715500.0
2015-06-25 11:00:00,35.04,35.12,35.03,35.08,871108.0,27.6951,27.7584,27.6872,27.7267,871108.0
2015-06-25 11:30:00,35.08,35.08,34.95,34.95,842276.0,27.7267,27.7267,27.624,27.624,842276.0
2015-06-25 12:00:00,34.95,34.96,34.87,34.93,950128.0,27.624,27.6319,27.5608,27.6082,950128.0
2015-06-25 12:30:00,34.93,34.97,34.85,34.88,617369.0,27.6082,27.6398,27.545,27.5687,617369.0
2015-06-25 13:00:00,34.87,34.88,34.81,34.82,727699.0,27.5608,27.5687,27.5133,27.5212,727699.0
2015-06-25 13:30:00,34.83,34.83,34.75,34.79,821029.0,27.5292,27.5292,27.4659,27.4975,821029.0
2015-06-25 14:00:00,34.78,34.79,34.57,34.6,1443535.0,27.4896,27.4975,27.3236,27.3474,1443535.0
2015-06-25 14:30:00,34.61,34.68,34.6,34.68,932975.0,27.3553,27.4106,27.3474,27.4106,932975.0
2015-06-25 15:00:00,34.68,34.8,34.66,34.77,1089861.0,27.4106,27.5054,27.3948,27.4817,1089861.0
2015-06-25 15:30:00,34.77,34.8,34.66,34.69,2434265.0,27.4817,27.5054,27.3948,27.4185,2434265.0
2015-06-26 09:30:00,34.7,34.82,34.55,34.62,773451.0,27.4264,27.5212,27.3078,27.3632,773451.0
2015-06-26 10:00:00,34.63,34.68,34.51,34.54,899938.0,27.3711,27.4106,27.2762,27.2999,899938.0
2015-06-26 10:30:00,34.54,34.59,34.45,34.45,688481.0,27.2999,27.3395,27.2288,27.2288,688481.0
2015-06-26 11:00:00,34.46,34.52,34.41,34.44,905485.0,27.2367,27.2841,27.1972,27.2209,905485.0
2015-06-26 11:30:00,34.44,34.53,34.43,34.47,632559.0,27.2209,27.292,27.213,27.2446,632559.0
2015-06-26 12:00:00,34.47,34.48,34.43,34.46,347470.0,27.2446,27.2525,27.213,27.2367,347470.0
2015-06-26 12:30:00,34.46,34.47,34.3,34.31,758214.0,27.2367,27.2446,27.1102,27.1181,758214.0
2015-06-26 13:00:00,34.31,34.36,34.28,34.32,802456.0,27.1181,27.1577,27.0944,27.1261,802456.0
2015-06-26 13:30:00,34.31,34.38,34.3,34.36,399447.0,27.1181,27.1735,27.1102,27.1577,399447.0
2015-06-26 14:00:00,34.36,34.38,34.33,34.38,334623.0,27.1577,27.1735,27.134,27.1735,334623.0
2015-06-26 14:30:00,34.38,34.41,34.35,34.4,512989.0,27.1735,27.1972,27.1498,27.1893,512989.0
2015-06-26 15:00:00,34.39,34.48,34.39,34.43,489719.0,27.1814,27.2525,27.1814,27.213,489719.0
2015-06-26 15:30:00,34.43,34.44,34.33,34.37,2078891.0,27.213,27.2209,27.134,27.1656,2078891.0
2015-06-29 09:30:00,34.12,34.17,33.91,33.95,1835508.0,26.968,27.0075,26.802,26.8336,1835508.0
2015-06-29 10:00:00,33.95,34.02,33.91,33.93,858165.0,26.8336,26.8889,26.802,26.8178,858165.0
2015-06-29 10:30:00,33.92,33.97,33.82,33.83,983995.0,26.8099,26.8494,26.7309,26.7388,983995.0
2015-06-29 11:00:00,33.83,33.84,33.66,33.7,1107527.0,26.7388,26.7467,26.6044,26.636,1107527.0
2015-06-29 11:30:00,33.7,33.71,33.6,33.62,1116428.0,26.636,26.6439,26.557,26.5728,1116428.0
2015-06-29 12:00:00,33.63,33.64,33.59,33.63,768030.0,26.5807,26.5886,26.5491,26.5807,768030.0
2015-06-29 12:30:00,33.63,33.65,33.56,33.6,790995.0,26.5807,26.5965,26.5254,26.557,790995.0
2015-06-29 13:00:00,33.59,33.6,33.53,33.54,977428.0,26.5491,26.557,26.5016,26.5096,977428.0
2015-06-29 13:30:00,33.54,33.57,33.5,33.51,721725.0,26.5096,26.5333,26.4779,26.4858,721725.0
2015-06-29 14:00:00,33.51,33.53,33.28,33.3,1310936.0,26.4858,26.5016,26.3041,26.3199,1310936.0
2015-06-29 14:30:00,33.3,33.33,33.22,33.24,1707219.0,26.3199,26.3436,26.2566,26.2724,1707219.0
2015-06-29 15:00:00,33.24,33.32,33.2,33.32,1630663.0,26.2724,26.3357,26.2408,26.3357,1630663.0
2015-06-29 15:30:00,33.31,33.32,33.21,33.22,3314802.0,26.3278,26.3357,26.2487,26.2566,3314802.0
2015-06-30 09:30:00,33.5,33.57,33.36,33.41,1391938.0,26.4779,26.5333,26.3673,26.4068,1391938.0
2015-06-30 10:00:00,33.41,33.45,33.24,33.29,603515.0,26.4068,26.4384,26.2724,26.312,603515.0
2015-06-30 10:30:00,33.29,33.32,33.15,33.23,687672.0,26.312,26.3357,26.2013,26.2645,687672.0
2015-06-30 11:00:00,33.23,33.27,33.16,33.18,702113.0,26.2645,26.2961,26.2092,26.225,702113.0
2015-06-30 11:30:00,33.17,33.22,33.11,33.11,452926.0,26.2171,26.2566,26.1697,26.1697,452926.0
2015-06-30 12:00:00,33.12,33.18,33.11,33.15,781508.0,26.1776,26.225,26.1697,26.2013,781508.0
2015-06-30 12:30:00,33.15,33.16,33.1,33.12,414672.0,26.2013,26.2092,26.1618,26.1776,414672.0
2015-06-30 13:00:00,33.12,33.15,33.06,33.13,647623.0,26.1776,26.2013,26.1302,26.1855,647623.0
2015-06-30 13:30:00,33.12,33.18,33.1,33.14,567990.0,26.1776,26.225,26.1618,26.1934,567990.0
2015-06-30 14:00:00,33.13,33.3,33.12,33.27,860937.0,26.1855,26.3199,26.1776,26.2961,860937.0
2015-06-30 14:30:00,33.28,33.36,33.2,33.26,647999.0,26.3041,26.3673,26.2408,26.2882,647999.0
2015-06-30 15:00:00,33.26,33.35,33.26,33.34,1206098.0,26.2882,26.3594,26.2882,26.3515,1206098.0
2015-06-30 15:30:00,33.34,33.46,33.32,33.34,2140911.0,26.3515,26.4463,26.3357,26.3515,2140911.0
2015-07-01 09:30:00,33.61,33.61,32.9,33.08,2600743.0,26.5649,26.5649,26.0037,26.146,2600743.0
2015-07-01 10:00:00,33.09,33.09,32.91,32.97,1654362.0,26.1539,26.1539,26.0116,26.059,1654362.0
2015-07-01 10:30:00,32.97,32.98,32.71,32.81,2456486.0,26.059,26.0669,25.8535,25.9326,2456486.0
2015-07-01 11:00:00,32.81,32.96,32.75,32.9,807524.0,25.9326,26.0511,25.8851,26.0037,807524.0
2015-07-01 11:30:00,32.89,32.91,32.86,32.88,708612.0,25.9958,26.0116,25.9721,25.9879,708612.0
2015-07-01 12:00:00,32.87,32.91,32.79,32.84,474727.0,25.98,26.0116,25.9168,25.9563,474727.0
2015-07-01 12:30:00,32.84,32.85,32.73,32.74,554981.0,25.9563,25.9642,25.8693,25.8772,554981.0
2015-07-01 13:00:00,32.74,32.79,32.71,32.74,498224.0,25.8772,25.9168,25.8535,25.8772,498224.0
2015-07-01 13:30:00,32.75,32.79,32.71,32.72,478249.0,25.8851,25.9168,25.8535,25.8614,478249.0
2015-07-01 14:00:00,32.72,32.84,32.67,32.83,980516.0,25.8614,25.9563,25.8219,25.9484,980516.0
2015-07-01 14:30:00,32.83,32.97,32.81,32.94,771418.0,25.9484,26.059,25.9326,26.0353,771418.0
2015-07-01 15:00:00,32.95,33.01,32.93,32.97,694930.0,26.0432,26.0906,26.0274,26.059,694930.0
2015-07-01 15:30:00,32.97,33.04,32.94,33.03,2037732.0,26.059,26.1144,26.0353,26.1065,2037732.0
2015-07-02 09:30:00,33.31,33.45,33.19,33.29,1265514.0,26.3278,26.4384,26.2329,26.312,1265514.0
2015-07-02 10:00:00,33.29,33.32,33.24,33.25,910461.0,26.312,26.3357,26.2724,26.2803,910461.0
2015-07-02 10:30:00,33.26,33.26,33.12,33.2,811823.0,26.2882,26.2882,26.1776,26.2408,811823.0
2015-07-02 11:00:00,33.2,33.21,33.09,33.13,453828.0,26.2408,26.2487,26.1539,26.1855,453828.0
2015-07-02 11:30:00,33.13,33.15,33.08,33.09,345216.0,26.1855,26.2013,26.146,26.1539,345216.0
2015-07-02 12:00:00,33.1,33.13,33.06,33.09,223485.0,26.1618,26.1855,26.1302,26.1539,223485.0
2015-07-02 12:30:00,33.09,33.11,33.06,33.09,273611.0,26.1539,26.1697,26.1302,26.1539,273611.0
2015-07-02 13:00:00,33.09,33.15,33.07,33.14,287246.0,26.1539,26.2013,26.1381,26.1934,287246.0
2015-07-02 13:30:00,33.15,33.18,33.09,33.09,232520.0,26.2013,26.225,26.1539,26.1539,232520.0
2015-07-02 14:00:00,33.09,33.15,33.08,33.12,317841.0,26.1539,26.2013,26.146,26.1776,317841.0
2015-07-02 14:30:00,33.11,33.23,33.09,33.22,453627.0,26.1697,26.2645,26.1539,26.2566,453627.0
2015-07-02 15:00:00,33.22,33.29,33.21,33.28,647720.0,26.2566,26.312,26.2487,26.3041,647720.0
2015-07-02 15:30:00,33.27,33.29,33.2,33.21,1446304.0,26.2961,26.312,26.2408,26.2487,1446304.0
2015-07-06 09:30:00,32.85,32.89,32.75,32.79,1284125.0,25.9642,25.9958,25.8851,25.9168,1284125.0
2015-07-06 10:00:00,32.79,32.88,32.77,32.88,827368.0,25.9168,25.9879,25.901,25.9879,827368.0
2015-07-06 10:30:00,32.88,33.12,32.88,32.96,730452.0,25.9879,26.1776,25.9879,26.0511,730452.0
2015-07-06 11:00:00,32.97,32.98,32.83,32.85,463215.0,26.059,26.0669,25.9484,25.9642,463215.0
2015-07-06 11:30:00,32.86,32.87,32.8,32.86,651353.0,25.9721,25.98,25.9247,25.9721,651353.0
2015-07-06 12:00:00,32.86,32.87,32.82,32.83,387465.0,25.9721,25.98,25.9405,25.9484,387465.0
2015-07-06 12:30:00,32.82,32.83,32.77,32.79,362604.0,25.9405,25.9484,25.901,25.9168,362604.0
2015-07-06 13:00:00,32.8,32.82,32.74,32.76,348134.0,25.9247,25.9405,25.8772,25.8931,348134.0
2015-07-06 13:30:00,32.76,32.78,32.7,32.71,536348.0,25.8931,25.9089,25.8456,25.8535,536348.0
2015-07-06 14:00:00,32.7,32.74,32.65,32.65,533052.0,25.8456,25.8772,25.8061,25.8061,533052.0
2015-07-06 14:30:00,32.65,32.69,32.61,32.64,484149.0,25.8061,25.8377,25.7745,25.7982,484149.0
2015-07-06 15:00:00,32.65,32.67,32.62,32.63,662088.0,25.8061,25.8219,25.7824,25.7903,662088.0
2015-07-06 15:30:00,32.64,32.7,32.63,32.66,1878660.0,25.7982,25.8456,25.7903,25.814,1878660.0
2015-07-07 09:30:00,32.62,32.77,32.39,32.44,1406405.0,25.7824,25.901,25.6006,25.6401,1406405.0
2015-07-07 10:00:00,32.44,32.45,32.18,32.2,1893338.0,25.6401,25.648,25.4346,25.4504,1893338.0
2015-07-07 10:30:00,32.2,32.22,32.01,32.11,2000884.0,25.4504,25.4662,25.3003,25.3793,2000884.0
2015-07-07 11:00:00,32.11,32.23,32.07,32.09,1315047.0,25.3793,25.4741,25.3477,25.3635,1315047.0
2015-07-07 11:30:00,32.09,32.3,32.04,32.28,1114484.0,25.3635,25.5295,25.324,25.5137,1114484.0
2015-07-07 12:00:00,32.28,32.29,32.15,32.25,620365.0,25.5137,25.5216,25.4109,25.49,620365.0
2015-07-07 12:30:00,32.25,32.44,32.24,32.43,703324.0,25.49,25.6401,25.4821,25.6322,703324.0
2015-07-07 13:00:00,32.43,32.48,32.32,32.45,698306.0,25.6322,25.6717,25.5453,25.648,698306.0
2015-07-07 13:30:00,32.44,32.48,32.35,32.47,845292.0,25.6401,25.6717,25.569,25.6638,845292.0
2015-07-07 14:00:00,32.46,32.54,32.45,32.5,863855.0,25.6559,25.7192,25.648,25.6876,863855.0
2015-07-07 14:30:00,32.5,32.79,32.49,32.78,1076355.0,25.6876,25.9168,25.6796,25.9089,1076355.0
2015-07-07 15:00:00,32.77,32.93,32.71,32.91,1714984.0,25.901,26.0274,25.8535,26.0116,1714984.0
2015-07-07 15:30:00,32.91,32.95,32.82,32.88,2555350.0,26.0116,26.0432,25.9405,25.9879,2555350.0
2015-07-08 09:30:00,32.39,32.41,31.68,31.85,3712533.0,25.6006,25.6164,25.0394,25.1738,3712533.0
2015-07-08 10:00:00,31.85,31.86,31.45,31.5,3788846.0,25.1738,25.1817,24.8576,24.8972,3788846.0
2015-07-08 10:30:00,31.49,31.5,31.35,31.44,2509852.0,24.8893,24.8972,24.7786,24.8497,2509852.0
2015-07-08 11:00:00,31.44,31.48,31.35,31.38,1280920.0,24.8497,24.8814,24.7786,24.8023,1280920.0
2015-07-08 11:30:00,31.38,31.53,31.34,31.45,1305692.0,24.8023,24.9209,24.7707,24.8576,1305692.0
2015-07-08 12:00:00,31.45,31.47,31.37,31.44,899749.0,24.8576,24.8735,24.7944,24.8497,899749.0
2015-07-08 12:30:00,31.43,31.44,31.29,31.33,1160941.0,24.8418,24.8497,24.7312,24.7628,1160941.0
2015-07-08 13:00:00,31.34,31.4,31.27,31.31,866739.0,24.7707,24.8181,24.7154,24.747,866739.0
2015-07-08 13:30:00,31.32,31.39,31.29,31.34,879451.0,24.7549,24.8102,24.7312,24.7707,879451.0
2015-07-08 14:00:00,31.34,31.35,31.21,31.21,1109170.0,24.7707,24.7786,24.668,24.668,1109170.0
2015-07-08 14:30:00,31.21,31.21,30.94,30.98,2511708.0,24.668,24.668,24.4545,24.4862,2511708.0
2015-07-08 15:00:00,30.98,31.24,30.97,31.0,1930491.0,24.4862,24.6917,24.4783,24.502,1930491.0
2015-07-08 15:30:00,31.01,31.26,30.98,31.17,4129172.0,24.5099,24.7075,24.4862,24.6363,4129172.0
2015-07-09 09:30:00,31.62,31.75,31.21,31.24,3142828.0,24.992,25.0948,24.668,24.6917,3142828.0
2015-07-09 10:00:00,31.24,31.35,31.2,31.23,1522154.0,24.6917,24.7786,24.66,24.6838,1522154.0
2015-07-09 10:30:00,31.22,31.27,31.11,31.27,1574528.0,24.6759,24.7154,24.5889,24.7154,1574528.0
2015-07-09 11:00:00,31.27,31.38,31.23,31.23,893515.0,24.7154,24.8023,24.6838,24.6838,893515.0
2015-07-09 11:30:00,31.23,31.25,31.09,31.12,819738.0,24.6838,24.6996,24.5731,24.5968,819738.0
2015-07-09 12:00:00,31.11,31.2,31.11,31.18,523278.0,24.5889,24.66,24.5889,24.6442,523278.0
2015-07-09 12:30:00,31.18,31.19,31.08,31.11,552601.0,24.6442,24.6521,24.5652,24.5889,552601.0
2015-07-09 13:00:00,31.11,31.12,30.95,30.95,941847.0,24.5889,24.5968,24.4625,24.4625,941847.0
2015-07-09 13:30:00,30.96,31.02,30.92,31.0,778850.0,24.4704,24.5178,24.4387,24.502,778850.0
2015-07-09 14:00:00,31.0,31.07,30.93,30.97,637097.0,24.502,24.5573,24.4466,24.4783,637097.0
2015-07-09 14:30:00,30.97,31.09,30.93,31.08,922059.0,24.4783,24.5731,24.4466,24.5652,922059.0
2015-07-09 15:00:00,31.07,31.18,31.07,31.14,1071191.0,24.5573,24.6442,24.5573,24.6126,1071191.0
2015-07-09 15:30:00,31.14,31.15,31.01,31.01,1852095.0,24.6126,24.6205,24.5099,24.5099,1852095.0
2015-07-10 09:30:00,31.3,31.38,31.0,31.14,2181288.0,24.7391,24.8023,24.502,24.6126,2181288.0
2015-07-10 10:00:00,31.14,31.19,31.02,31.06,797234.0,24.6126,24.6521,24.5178,24.5494,797234.0
2015-07-10 10:30:00,31.05,31.12,30.99,31.07,918874.0,24.5415,24.5968,24.4941,24.5573,918874.0
2015-07-10 11:00:00,31.07,31.2,31.07,31.17,647408.0,24.5573,24.66,24.5573,24.6363,647408.0
2015-07-10 11:30:00,31.17,31.2,31.13,31.17,424357.0,24.6363,24.66,24.6047,24.6363,424357.0
2015-07-10 12:00:00,31.17,31.19,31.12,31.13,644702.0,24.6363,24.6521,24.5968,24.6047,644702.0
2015-07-10 12:30:00,31.13,31.17,31.08,31.15,462034.0,24.6047,24.6363,24.5652,24.6205,462034.0
2015-07-10 13:00:00,31.14,31.17,31.1,31.15,504873.0,24.6126,24.6363,24.581,24.6205,504873.0
2015-07-10 13:30:00,31.15,31.17,31.14,31.17,328771.0,24.6205,24.6363,24.6126,24.6363,328771.0
2015-07-10 14:00:00,31.16,31.26,31.16,31.25,435745.0,24.6284,24.7075,24.6284,24.6996,435745.0
2015-07-10 14:30:00,31.24,31.33,31.23,31.32,793563.0,24.6917,24.7628,24.6838,24.7549,793563.0
2015-07-10 15:00:00,31.33,31.37,31.28,31.35,750239.0,24.7628,24.7944,24.7233,24.7786,750239.0
2015-07-10 15:30:00,31.34,31.42,31.34,31.41,2274721.0,24.7707,24.8339,24.7707,24.826,2274721.0
2015-07-13 09:30:00,31.87,31.9,31.63,31.7,2595561.0,25.1896,25.2133,24.9999,25.0552,2595561.0
2015-07-13 10:00:00,31.7,31.71,31.59,31.59,1824668.0,25.0552,25.0631,24.9683,24.9683,1824668.0
2015-07-13 10:30:00,31.6,31.61,31.5,31.52,785297.0,24.9762,24.9841,24.8972,24.913,785297.0
2015-07-13 11:00:00,31.53,31.55,31.46,31.49,754752.0,24.9209,24.9367,24.8655,24.8893,754752.0
2015-07-13 11:30:00,31.5,31.51,31.46,31.47,645256.0,24.8972,24.9051,24.8655,24.8735,645256.0
2015-07-13 12:00:00,31.46,31.51,31.46,31.49,464405.0,24.8655,24.9051,24.8655,24.8893,464405.0
2015-07-13 12:30:00,31.49,31.52,31.46,31.48,424684.0,24.8893,24.913,24.8655,24.8814,424684.0
2015-07-13 13:00:00,31.47,31.52,31.47,31.48,344639.0,24.8735,24.913,24.8735,24.8814,344639.0
2015-07-13 13:30:00,31.49,31.55,31.48,31.53,446019.0,24.8893,24.9367,24.8814,24.9209,446019.0
2015-07-13 14:00:00,31.53,31.58,31.5,31.56,415277.0,24.9209,24.9604,24.8972,24.9446,415277.0
2015-07-13 14:30:00,31.56,31.64,31.55,31.63,454360.0,24.9446,25.0078,24.9367,24.9999,454360.0
2015-07-13 15:00:00,31.62,31.68,31.62,31.66,1226603.0,24.992,25.0394,24.992,25.0236,1226603.0
2015-07-13 15:30:00,31.66,31.73,31.65,31.69,1673635.0,25.0236,25.079,25.0157,25.0473,1673635.0
2015-07-14 09:30:00,31.59,31.72,31.43,31.63,1423666.0,24.9683,25.071,24.8418,24.9999,1423666.0
2015-07-14 10:00:00,31.64,31.81,31.63,31.78,895017.0,25.0078,25.1422,24.9999,25.1185,895017.0
2015-07-14 10:30:00,31.79,31.95,31.77,31.9,808639.0,25.1264,25.2528,25.1106,25.2133,808639.0
2015-07-14 11:00:00,31.89,31.99,31.86,31.9,599040.0,25.2054,25.2845,25.1817,25.2133,599040.0
2015-07-14 11:30:00,31.9,31.95,31.84,31.84,554663.0,25.2133,25.2528,25.1659,25.1659,554663.0
2015-07-14 12:00:00,31.85,31.87,31.72,31.79,432713.0,25.1738,25.1896,25.071,25.1264,432713.0
2015-07-14 12:30:00,31.79,31.82,31.65,31.67,429954.0,25.1264,25.1501,25.0157,25.0315,429954.0
2015-07-14 13:00:00,31.67,31.7,31.65,31.66,299139.0,25.0315,25.0552,25.0157,25.0236,299139.0
2015-07-14 13:30:00,31.66,31.7,31.64,31.69,355127.0,25.0236,25.0552,25.0078,25.0473,355127.0
2015-07-14 14:00:00,31.7,31.77,31.67,31.73,651545.0,25.0552,25.1106,25.0315,25.079,651545.0
2015-07-14 14:30:00,31.73,31.8,31.72,31.75,600576.0,25.079,25.1343,25.071,25.0948,600576.0
2015-07-14 15:00:00,31.75,31.8,31.74,31.75,574436.0,25.0948,25.1343,25.0869,25.0948,574436.0
2015-07-14 15:30:00,31.75,31.78,31.7,31.76,1859197.0,25.0948,25.1185,25.0552,25.1027,1859197.0
2015-07-15 09:30:00,31.85,31.9,31.71,31.83,1063549.0,25.1738,25.2133,25.0631,25.158,1063549.0
2015-07-15 10:00:00,31.82,31.86,31.68,31.72,763253.0,25.1501,25.1817,25.0394,25.071,763253.0
2015-07-15 10:30:00,31.72,31.73,31.62,31.64,692721.0,25.071,25.079,24.992,25.0078,692721.0
2015-07-15 11:00:00,31.65,31.71,31.64,31.67,785971.0,25.0157,25.0631,25.0078,25.0315,785971.0
2015-07-15 11:30:00,31.67,31.68,31.55,31.55,476406.0,25.0315,25.0394,24.9367,24.9367,476406.0
2015-07-15 12:00:00,31.56,31.56,31.45,31.46,1107764.0,24.9446,24.9446,24.8576,24.8655,1107764.0
2015-07-15 12:30:00,31.46,31.5,31.4,31.41,632185.0,24.8655,24.8972,24.8181,24.826,632185.0
2015-07-15 13:00:00,31.41,31.42,31.3,31.3,1121645.0,24.826,24.8339,24.7391,24.7391,1121645.0
2015-07-15 13:30:00,31.31,31.46,31.3,31.46,783854.0,24.747,24.8655,24.7391,24.8655,783854.0
2015-07-15 14:00:00,31.45,31.51,31.45,31.46,890396.0,24.8576,24.9051,24.8576,24.8655,890396.0
2015-07-15 14:30:00,31.47,31.47,31.31,31.33,1479525.0,24.8735,24.8735,24.747,24.7628,1479525.0
2015-07-15 15:00:00,31.33,31.41,31.31,31.4,1336838.0,24.7628,24.826,24.747,24.8181,1336838.0
2015-07-15 15:30:00,31.4,31.48,31.36,31.43,5268198.0,24.8181,24.8814,24.7865,24.8418,5268198.0
2015-07-16 09:30:00,31.14,31.2,30.52,30.58,4673247.0,24.6126,24.66,24.1226,24.17,4673247.0
2015-07-16 10:00:00,30.57,30.73,30.4,30.41,4362852.0,24.1621,24.2886,24.0277,24.0356,4362852.0
2015-07-16 10:30:00,30.41,30.52,30.31,30.42,4291925.0,24.0356,24.1226,23.9566,24.0435,4291925.0
2015-07-16 11:00:00,30.42,30.56,30.31,30.53,2674537.0,24.0435,24.1542,23.9566,24.1305,2674537.0
2015-07-16 11:30:00,30.54,30.56,30.42,30.45,1330141.0,24.1384,24.1542,24.0435,24.0673,1330141.0
2015-07-16 12:00:00,30.46,30.49,30.39,30.43,1218354.0,24.0752,24.0989,24.0198,24.0515,1218354.0
2015-07-16 12:30:00,30.42,30.53,30.4,30.48,1193795.0,24.0435,24.1305,24.0277,24.091,1193795.0
2015-07-16 13:00:00,30.48,30.51,30.39,30.5,1246725.0,24.091,24.1147,24.0198,24.1068,1246725.0
2015-07-16 13:30:00,30.5,30.52,30.44,30.45,1782542.0,24.1068,24.1226,24.0594,24.0673,1782542.0
2015-07-16 14:00:00,30.45,30.49,30.41,30.43,1098336.0,24.0673,24.0989,24.0356,24.0515,1098336.0
2015-07-16 14:30:00,30.42,30.56,30.42,30.49,1764210.0,24.0435,24.1542,24.0435,24.0989,1764210.0
2015-07-16 15:00:00,30.48,30.64,30.44,30.6,2163944.0,24.091,24.2174,24.0594,24.1858,2163944.0
2015-07-16 15:30:00,30.61,30.67,30.52,30.59,5532411.0,24.1937,24.2411,24.1226,24.1779,5532411.0
2015-07-17 09:30:00,30.61,30.74,30.43,30.52,2140624.0,24.1937,24.2965,24.0515,24.1226,2140624.0
2015-07-17 10:00:00,30.53,30.58,30.46,30.57,1133198.0,24.1305,24.17,24.0752,24.1621,1133198.0
2015-07-17 10:30:00,30.57,30.68,30.55,30.67,1190682.0,24.1621,24.249,24.1463,24.2411,1190682.0
2015-07-17 11:00:00,30.67,30.8,30.62,30.68,888399.0,24.2411,24.3439,24.2016,24.249,888399.0
2015-07-17 11:30:00,30.68,30.73,30.64,30.66,938678.0,24.249,24.2886,24.2174,24.2332,938678.0
2015-07-17 12:00:00,30.66,30.74,30.64,30.67,836332.0,24.2332,24.2965,24.2174,24.2411,836332.0
2015-07-17 12:30:00,30.67,30.71,30.6,30.6,708842.0,24.2411,24.2728,24.1858,24.1858,708842.0
2015-07-17 13:00:00,30.61,30.68,30.6,30.62,674240.0,24.1937,24.249,24.1858,24.2016,674240.0
2015-07-17 13:30:00,30.62,30.72,30.61,30.67,629529.0,24.2016,24.2807,24.1937,24.2411,629529.0
2015-07-17 14:00:00,30.67,30.71,30.64,30.7,575228.0,24.2411,24.2728,24.2174,24.2649,575228.0
2015-07-17 14:30:00,30.7,30.71,30.65,30.65,580956.0,24.2649,24.2728,24.2253,24.2253,580956.0
2015-07-17 15:00:00,30.65,30.7,30.63,30.64,1062050.0,24.2253,24.2649,24.2095,24.2174,1062050.0
2015-07-17 15:30:00,30.65,30.68,30.63,30.64,2124041.0,24.2253,24.249,24.2095,24.2174,2124041.0
2015-07-20 09:30:00,30.85,30.85,30.43,30.45,1634300.0,24.3834,24.3834,24.0515,24.0673,1634300.0
2015-07-20 10:00:00,30.46,30.55,30.42,30.45,960796.0,24.0752,24.1463,24.0435,24.0673,960796.0
2015-07-20 10:30:00,30.44,30.57,30.42,30.54,1021561.0,24.0594,24.1621,24.0435,24.1384,1021561.0
2015-07-20 11:00:00,30.54,30.64,30.49,30.5,767375.0,24.1384,24.2174,24.0989,24.1068,767375.0
2015-07-20 11:30:00,30.5,30.56,30.48,30.5,997622.0,24.1068,24.1542,24.091,24.1068,997622.0
2015-07-20 12:00:00,30.5,30.54,30.48,30.49,900349.0,24.1068,24.1384,24.091,24.0989,900349.0
2015-07-20 12:30:00,30.5,30.57,30.49,30.56,606024.0,24.1068,24.1621,24.0989,24.1542,606024.0
2015-07-20 13:00:00,30.55,30.56,30.49,30.51,793124.0,24.1463,24.1542,24.0989,24.1147,793124.0
2015-07-20 13:30:00,30.51,30.53,30.49,30.51,702745.0,24.1147,24.1305,24.0989,24.1147,702745.0
2015-07-20 14:00:00,30.51,30.6,30.5,30.54,967238.0,24.1147,24.1858,24.1068,24.1384,967238.0
2015-07-20 14:30:00,30.54,30.54,30.5,30.51,562159.0,24.1384,24.1384,24.1068,24.1147,562159.0
2015-07-20 15:00:00,30.52,30.53,30.46,30.51,1208967.0,24.1226,24.1305,24.0752,24.1147,1208967.0
2015-07-20 15:30:00,30.5,30.54,30.47,30.51,2055050.0,24.1068,24.1384,24.0831,24.1147,2055050.0
2015-07-21 09:30:00,30.57,30.57,30.44,30.49,1829501.0,24.1621,24.1621,24.0594,24.0989,1829501.0
2015-07-21 10:00:00,30.49,30.5,30.42,30.44,1361783.0,24.0989,24.1068,24.0435,24.0594,1361783.0
2015-07-21 10:30:00,30.44,30.46,30.32,30.42,1954093.0,24.0594,24.0752,23.9645,24.0435,1954093.0
2015-07-21 11:00:00,30.41,30.45,30.33,30.36,889514.0,24.0356,24.0673,23.9724,23.9961,889514.0
2015-07-21 11:30:00,30.36,30.41,30.34,30.37,1269471.0,23.9961,24.0356,23.9803,24.004,1269471.0
2015-07-21 12:00:00,30.37,30.39,30.34,30.36,1031185.0,24.004,24.0198,23.9803,23.9961,1031185.0
2015-07-21 12:30:00,30.36,30.41,30.33,30.35,1005372.0,23.9961,24.0356,23.9724,23.9882,1005372.0
2015-07-21 13:00:00,30.35,30.37,30.32,30.34,732194.0,23.9882,24.004,23.9645,23.9803,732194.0
2015-07-21 13:30:00,30.35,30.43,30.33,30.37,798945.0,23.9882,24.0515,23.9724,24.004,798945.0
2015-07-21 14:00:00,30.37,30.4,30.34,30.37,894348.0,24.004,24.0277,23.9803,24.004,894348.0
2015-07-21 14:30:00,30.37,30.41,30.33,30.36,1019761.0,24.004,24.0356,23.9724,23.9961,1019761.0
2015-07-21 15:00:00,30.36,30.41,30.31,30.39,1149771.0,23.9961,24.0356,23.9566,24.0198,1149771.0
2015-07-21 15:30:00,30.39,30.43,30.33,30.38,1707830.0,24.0198,24.0515,23.9724,24.0119,1707830.0
2015-07-22 09:30:00,30.33,30.52,30.15,30.18,1590106.0,23.9724,24.1226,23.8301,23.8539,1590106.0
2015-07-22 10:00:00,30.19,30.21,30.11,30.13,1607553.0,23.8618,23.8776,23.7985,23.8143,1607553.0
2015-07-22 10:30:00,30.13,30.15,29.97,30.05,3339171.0,23.8143,23.8301,23.6879,23.7511,3339171.0
2015-07-22 11:00:00,30.04,30.06,29.97,30.0,1288067.0,23.7432,23.759,23.6879,23.7116,1288067.0
2015-07-22 11:30:00,30.0,30.01,29.89,29.95,1264432.0,23.7116,23.7195,23.6246,23.6721,1264432.0
2015-07-22 12:00:00,29.95,29.97,29.91,29.93,740499.0,23.6721,23.6879,23.6405,23.6563,740499.0
2015-07-22 12:30:00,29.93,30.01,29.88,30.01,1071027.0,23.6563,23.7195,23.6167,23.7195,1071027.0
2015-07-22 13:00:00,30.01,30.06,29.96,30.02,1149049.0,23.7195,23.759,23.68,23.7274,1149049.0
2015-07-22 13:30:00,30.02,30.19,30.02,30.14,1188966.0,23.7274,23.8618,23.7274,23.8222,1188966.0
2015-07-22 14:00:00,30.13,30.32,30.09,30.27,1284278.0,23.8143,23.9645,23.7827,23.925,1284278.0
2015-07-22 14:30:00,30.26,30.32,30.22,30.25,1012489.0,23.9171,23.9645,23.8855,23.9092,1012489.0
2015-07-22 15:00:00,30.25,30.28,30.23,30.25,1024000.0,23.9092,23.9329,23.8934,23.9092,1024000.0
2015-07-22 15:30:00,30.26,30.3,30.21,30.3,2539106.0,23.9171,23.9487,23.8776,23.9487,2539106.0
2015-07-23 09:30:00,32.66,32.7,31.7,31.76,7212649.0,25.814,25.8456,25.0552,25.1027,7212649.0
2015-07-23 10:00:00,31.76,32.0,31.4,31.75,4058008.0,25.1027,25.2924,24.8181,25.0948,4058008.0
2015-07-23 10:30:00,31.75,31.95,31.54,31.9,3383145.0,25.0948,25.2528,24.9288,25.2133,3383145.0
2015-07-23 11:00:00,31.9,32.15,31.89,32.0,2812198.0,25.2133,25.4109,25.2054,25.2924,2812198.0
2015-07-23 11:30:00,32.01,32.19,31.8,31.84,2158210.0,25.3003,25.4425,25.1343,25.1659,2158210.0
2015-07-23 12:00:00,31.84,31.86,31.66,31.85,1353183.0,25.1659,25.1817,25.0236,25.1738,1353183.0
2015-07-23 12:30:00,31.85,31.85,31.53,31.63,1281024.0,25.1738,25.1738,24.9209,24.9999,1281024.0
2015-07-23 13:00:00,31.62,31.7,31.5,31.57,1161780.0,24.992,25.0552,24.8972,24.9525,1161780.0
2015-07-23 13:30:00,31.58,31.68,31.54,31.62,1393071.0,24.9604,25.0394,24.9288,24.992,1393071.0
2015-07-23 14:00:00,31.63,31.65,31.5,31.56,1101689.0,24.9999,25.0157,24.8972,24.9446,1101689.0
2015-07-23 14:30:00,31.55,31.66,31.53,31.6,1214792.0,24.9367,25.0236,24.9209,24.9762,1214792.0
2015-07-23 15:00:00,31.59,31.64,31.52,31.6,1743558.0,24.9683,25.0078,24.913,24.9762,1743558.0
2015-07-23 15:30:00,31.6,31.6,31.5,31.5,3384243.0,24.9762,24.9762,24.8972,24.8972,3384243.0
2015-07-24 09:30:00,31.9,31.94,31.38,31.66,2572088.0,25.2133,25.2449,24.8023,25.0236,2572088.0
2015-07-24 10:00:00,31.67,31.68,31.34,31.4,1232924.0,25.0315,25.0394,24.7707,24.8181,1232924.0
2015-07-24 10:30:00,31.39,31.4,31.25,31.33,1384837.0,24.8102,24.8181,24.6996,24.7628,1384837.0
2015-07-24 11:00:00,31.33,31.38,31.3,31.37,1018839.0,24.7628,24.8023,24.7391,24.7944,1018839.0
2015-07-24 11:30:00,31.37,31.46,31.19,31.22,1344768.0,24.7944,24.8655,24.6521,24.6759,1344768.0
2015-07-24 12:00:00,31.22,31.28,31.19,31.28,1020936.0,24.6759,24.7233,24.6521,24.7233,1020936.0
2015-07-24 12:30:00,31.27,31.28,31.1,31.11,932826.0,24.7154,24.7233,24.581,24.5889,932826.0
2015-07-24 13:00:00,31.11,31.2,31.02,31.03,1320041.0,24.5889,24.66,24.5178,24.5257,1320041.0
2015-07-24 13:30:00,31.03,31.05,30.82,30.83,1912298.0,24.5257,24.5415,24.3597,24.3676,1912298.0
2015-07-24 14:00:00,30.83,31.05,30.82,31.04,1320625.0,24.3676,24.5415,24.3597,24.5336,1320625.0
2015-07-24 14:30:00,31.05,31.11,30.99,31.06,1166033.0,24.5415,24.5889,24.4941,24.5494,1166033.0
2015-07-24 15:00:00,31.05,31.24,31.03,31.05,3195015.0,24.5415,24.6917,24.5257,24.5415,3195015.0
2015-07-24 15:30:00,31.04,31.15,31.01,31.05,2742240.0,24.5336,24.6205,24.5099,24.5415,2742240.0
2015-07-27 09:30:00,30.95,31.09,30.6,30.96,3163209.0,24.4625,24.5731,24.1858,24.4704,3163209.0
2015-07-27 10:00:00,30.96,31.17,30.94,31.16,2188493.0,24.4704,24.6363,24.4545,24.6284,2188493.0
2015-07-27 10:30:00,31.17,31.32,31.06,31.09,1849914.0,24.6363,24.7549,24.5494,24.5731,1849914.0
2015-07-27 11:00:00,31.09,31.19,31.05,31.11,1501189.0,24.5731,24.6521,24.5415,24.5889,1501189.0
2015-07-27 11:30:00,31.11,31.14,31.02,31.14,1859447.0,24.5889,24.6126,24.5178,24.6126,1859447.0
2015-07-27 12:00:00,31.13,31.14,31.0,31.08,1188122.0,24.6047,24.6126,24.502,24.5652,1188122.0
2015-07-27 12:30:00,31.07,31.1,31.02,31.09,932447.0,24.5573,24.581,24.5178,24.5731,932447.0
2015-07-27 13:00:00,31.08,31.09,30.86,30.9,1238949.0,24.5652,24.5731,24.3913,24.4229,1238949.0
2015-07-27 13:30:00,30.9,31.04,30.89,31.01,979093.0,24.4229,24.5336,24.415,24.5099,979093.0
2015-07-27 14:00:00,31.0,31.1,30.99,31.05,625101.0,24.502,24.581,24.4941,24.5415,625101.0
2015-07-27 14:30:00,31.04,31.08,31.01,31.03,721678.0,24.5336,24.5652,24.5099,24.5257,721678.0
2015-07-27 15:00:00,31.03,31.03,30.88,30.9,1030452.0,24.5257,24.5257,24.4071,24.4229,1030452.0
2015-07-27 15:30:00,30.89,31.04,30.86,31.03,2372832.0,24.415,24.5336,24.3913,24.5257,2372832.0
2015-07-28 09:30:00,31.49,31.62,31.29,31.42,1890226.0,24.8893,24.992,24.7312,24.8339,1890226.0
2015-07-28 10:00:00,31.42,31.48,31.3,31.36,2010452.0,24.8339,24.8814,24.7391,24.7865,2010452.0
2015-07-28 10:30:00,31.36,31.5,31.32,31.41,1078227.0,24.7865,24.8972,24.7549,24.826,1078227.0
2015-07-28 11:00:00,31.42,31.51,31.33,31.36,1298936.0,24.8339,24.9051,24.7628,24.7865,1298936.0
2015-07-28 11:30:00,31.37,31.42,31.3,31.31,1107690.0,24.7944,24.8339,24.7391,24.747,1107690.0
2015-07-28 12:00:00,31.3,31.35,31.22,31.35,1103804.0,24.7391,24.7786,24.6759,24.7786,1103804.0
2015-07-28 12:30:00,31.35,31.36,31.23,31.23,729508.0,24.7786,24.7865,24.6838,24.6838,729508.0
2015-07-28 13:00:00,31.23,31.31,31.23,31.28,657973.0,24.6838,24.747,24.6838,24.7233,657973.0
2015-07-28 13:30:00,31.28,31.62,31.26,31.45,3444092.0,24.7233,24.992,24.7075,24.8576,3444092.0
2015-07-28 14:00:00,31.44,31.64,31.44,31.55,1745840.0,24.8497,25.0078,24.8497,24.9367,1745840.0
2015-07-28 14:30:00,31.55,31.56,31.4,31.44,1361499.0,24.9367,24.9446,24.8181,24.8497,1361499.0
2015-07-28 15:00:00,31.44,31.44,31.34,31.34,1371379.0,24.8497,24.8497,24.7707,24.7707,1371379.0
2015-07-28 15:30:00,31.35,31.4,31.29,31.33,2751166.0,24.7786,24.8181,24.7312,24.7628,2751166.0
2015-07-29 09:30:00,31.48,31.61,31.43,31.44,2047941.0,24.8814,24.9841,24.8418,24.8497,2047941.0
2015-07-29 10:00:00,31.44,31.54,31.44,31.51,1629346.0,24.8497,24.9288,24.8497,24.9051,1629346.0
2015-07-29 10:30:00,31.51,31.63,31.5,31.54,1260875.0,24.9051,24.9999,24.8972,24.9288,1260875.0
2015-07-29 11:00:00,31.53,31.65,31.5,31.64,925145.0,24.9209,25.0157,24.8972,25.0078,925145.0
2015-07-29 11:30:00,31.64,31.82,31.63,31.76,1225842.0,25.0078,25.1501,24.9999,25.1027,1225842.0
2015-07-29 12:00:00,31.76,31.77,31.66,31.71,701104.0,25.1027,25.1106,25.0236,25.0631,701104.0
2015-07-29 12:30:00,31.71,31.75,31.59,31.63,798373.0,25.0631,25.0948,24.9683,24.9999,798373.0
2015-07-29 13:00:00,31.63,31.73,31.61,31.71,983560.0,24.9999,25.079,24.9841,25.0631,983560.0
2015-07-29 13:30:00,31.71,31.75,31.65,31.71,1202986.0,25.0631,25.0948,25.0157,25.0631,1202986.0
2015-07-29 14:00:00,31.71,31.9,31.63,31.88,1933456.0,25.0631,25.2133,24.9999,25.1975,1933456.0
2015-07-29 14:30:00,31.88,32.01,31.87,31.98,1492310.0,25.1975,25.3003,25.1896,25.2765,1492310.0
2015-07-29 15:00:00,31.97,32.06,31.91,32.02,1796718.0,25.2686,25.3398,25.2212,25.3082,1796718.0
2015-07-29 15:30:00,32.02,32.03,31.92,31.95,3154429.0,25.3082,25.3161,25.2291,25.2528,3154429.0
2015-07-30 09:30:00,31.89,32.05,31.8,31.92,918479.0,25.2054,25.3319,25.1343,25.2291,918479.0
2015-07-30 10:00:00,31.92,31.96,31.83,31.9,814560.0,25.2291,25.2607,25.158,25.2133,814560.0
2015-07-30 10:30:00,31.91,31.97,31.84,31.9,926559.0,25.2212,25.2686,25.1659,25.2133,926559.0
2015-07-30 11:00:00,31.89,31.95,31.75,31.88,695323.0,25.2054,25.2528,25.0948,25.1975,695323.0
2015-07-30 11:30:00,31.88,32.0,31.85,31.87,562680.0,25.1975,25.2924,25.1738,25.1896,562680.0
2015-07-30 12:00:00,31.88,31.92,31.87,31.89,502296.0,25.1975,25.2291,25.1896,25.2054,502296.0
2015-07-30 12:30:00,31.89,31.9,31.85,31.85,390724.0,25.2054,25.2133,25.1738,25.1738,390724.0
2015-07-30 13:00:00,31.86,31.87,31.8,31.83,407326.0,25.1817,25.1896,25.1343,25.158,407326.0
2015-07-30 13:30:00,31.83,31.83,31.76,31.82,717459.0,25.158,25.158,25.1027,25.1501,717459.0
2015-07-30 14:00:00,31.81,31.87,31.79,31.87,640654.0,25.1422,25.1896,25.1264,25.1896,640654.0
2015-07-30 14:30:00,31.86,31.95,31.84,31.95,510837.0,25.1817,25.2528,25.1659,25.2528,510837.0
2015-07-30 15:00:00,31.95,31.96,31.9,31.95,674199.0,25.2528,25.2607,25.2133,25.2528,674199.0
2015-07-30 15:30:00,31.95,31.95,31.89,31.91,1338094.0,25.2528,25.2528,25.2054,25.2212,1338094.0
2015-07-31 09:30:00,32.08,32.13,31.7,31.73,1067927.0,25.3556,25.3951,25.0552,25.079,1067927.0
2015-07-31 10:00:00,31.72,31.85,31.7,31.78,747158.0,25.071,25.1738,25.0552,25.1185,747158.0
2015-07-31 10:30:00,31.78,31.88,31.77,31.83,664864.0,25.1185,25.1975,25.1106,25.158,664864.0
2015-07-31 11:00:00,31.83,31.84,31.73,31.74,677709.0,25.158,25.1659,25.079,25.0869,677709.0
2015-07-31 11:30:00,31.74,31.83,31.72,31.72,463828.0,25.0869,25.158,25.071,25.071,463828.0
2015-07-31 12:00:00,31.73,31.79,31.7,31.71,499874.0,25.079,25.1264,25.0552,25.0631,499874.0
2015-07-31 12:30:00,31.71,31.76,31.7,31.72,370770.0,25.0631,25.1027,25.0552,25.071,370770.0
2015-07-31 13:00:00,31.72,31.75,31.6,31.61,712811.0,25.071,25.0948,24.9762,24.9841,712811.0
2015-07-31 13:30:00,31.62,31.7,31.58,31.6,555718.0,24.992,25.0552,24.9604,24.9762,555718.0
2015-07-31 14:00:00,31.6,31.64,31.54,31.6,568761.0,24.9762,25.0078,24.9288,24.9762,568761.0
2015-07-31 14:30:00,31.59,31.6,31.45,31.51,898310.0,24.9683,24.9762,24.8576,24.9051,898310.0
2015-07-31 15:00:00,31.51,31.54,31.46,31.46,931738.0,24.9051,24.9288,24.8655,24.8655,931738.0
2015-07-31 15:30:00,31.47,31.52,31.43,31.51,2659773.0,24.8735,24.913,24.8418,24.9051,2659773.0
2015-08-03 09:30:00,31.79,31.89,31.31,31.72,2924458.0,25.1264,25.2054,24.747,25.071,2924458.0
2015-08-03 10:00:00,31.72,31.82,31.55,31.63,1405327.0,25.071,25.1501,24.9367,24.9999,1405327.0
2015-08-03 10:30:00,31.63,31.75,31.52,31.74,962117.0,24.9999,25.0948,24.913,25.0869,962117.0
2015-08-03 11:00:00,31.73,31.78,31.69,31.71,710057.0,25.079,25.1185,25.0473,25.0631,710057.0
2015-08-03 11:30:00,31.72,31.75,31.7,31.74,577877.0,25.071,25.0948,25.0552,25.0869,577877.0
2015-08-03 12:00:00,31.74,31.77,31.64,31.74,640828.0,25.0869,25.1106,25.0078,25.0869,640828.0
2015-08-03 12:30:00,31.74,31.74,31.53,31.53,931230.0,25.0869,25.0869,24.9209,24.9209,931230.0
2015-08-03 13:00:00,31.53,31.54,31.41,31.52,616263.0,24.9209,24.9288,24.826,24.913,616263.0
2015-08-03 13:30:00,31.52,31.66,31.5,31.62,744042.0,24.913,25.0236,24.8972,24.992,744042.0
2015-08-03 14:00:00,31.62,31.7,31.61,31.67,854753.0,24.992,25.0552,24.9841,25.0315,854753.0
2015-08-03 14:30:00,31.68,31.72,31.55,31.62,902350.0,25.0394,25.071,24.9367,24.992,902350.0
2015-08-03 15:00:00,31.61,31.64,31.52,31.59,1056256.0,24.9841,25.0078,24.913,24.9683,1056256.0
2015-08-03 15:30:00,31.59,31.67,31.54,31.66,1604015.0,24.9683,25.0315,24.9288,25.0236,1604015.0
2015-08-04 09:30:00,31.66,31.74,31.39,31.51,1441099.0,25.0236,25.0869,24.8102,24.9051,1441099.0
2015-08-04 10:00:00,31.51,31.76,31.45,31.71,2147490.0,24.9051,25.1027,24.8576,25.0631,2147490.0
2015-08-04 10:30:00,31.71,31.77,31.53,31.55,1510168.0,25.0631,25.1106,24.9209,24.9367,1510168.0
2015-08-04 11:00:00,31.55,31.61,31.53,31.59,672143.0,24.9367,24.9841,24.9209,24.9683,672143.0
2015-08-04 11:30:00,31.58,31.61,31.56,31.6,384213.0,24.9604,24.9841,24.9446,24.9762,384213.0
2015-08-04 12:00:00,31.6,31.65,31.57,31.59,475389.0,24.9762,25.0157,24.9525,24.9683,475389.0
2015-08-04 12:30:00,31.58,31.61,31.56,31.58,320033.0,24.9604,24.9841,24.9446,24.9604,320033.0
2015-08-04 13:00:00,31.58,31.6,31.53,31.54,584235.0,24.9604,24.9762,24.9209,24.9288,584235.0
2015-08-04 13:30:00,31.54,31.6,31.53,31.56,615780.0,24.9288,24.9762,24.9209,24.9446,615780.0
2015-08-04 14:00:00,31.55,31.56,31.47,31.52,633432.0,24.9367,24.9446,24.8735,24.913,633432.0
2015-08-04 14:30:00,31.52,31.55,31.49,31.54,417608.0,24.913,24.9367,24.8893,24.9288,417608.0
2015-08-04 15:00:00,31.54,31.57,31.52,31.54,617634.0,24.9288,24.9525,24.913,24.9288,617634.0
2015-08-04 15:30:00,31.54,31.57,31.44,31.52,1904132.0,24.9288,24.9525,24.8497,24.913,1904132.0
2015-08-05 09:30:00,31.77,31.77,31.58,31.71,1612388.0,25.1106,25.1106,24.9604,25.0631,1612388.0
2015-08-05 10:00:00,31.71,31.74,31.62,31.7,784564.0,25.0631,25.0869,24.992,25.0552,784564.0
2015-08-05 10:30:00,31.71,31.75,31.67,31.68,688764.0,25.0631,25.0948,25.0315,25.0394,688764.0
2015-08-05 11:00:00,31.68,31.71,31.62,31.65,710547.0,25.0394,25.0631,24.992,25.0157,710547.0
2015-08-05 11:30:00,31.65,31.65,31.55,31.59,877831.0,25.0157,25.0157,24.9367,24.9683,877831.0
2015-08-05 12:00:00,31.59,31.61,31.51,31.53,565420.0,24.9683,24.9841,24.9051,24.9209,565420.0
2015-08-05 12:30:00,31.53,31.53,31.43,31.45,701641.0,24.9209,24.9209,24.8418,24.8576,701641.0
2015-08-05 13:00:00,31.44,31.45,31.28,31.3,948706.0,24.8497,24.8576,24.7233,24.7391,948706.0
2015-08-05 13:30:00,31.29,31.3,31.2,31.28,917764.0,24.7312,24.7391,24.66,24.7233,917764.0
2015-08-05 14:00:00,31.27,31.59,31.27,31.58,1139790.0,24.7154,24.9683,24.7154,24.9604,1139790.0
2015-08-05 14:30:00,31.57,31.66,31.53,31.62,791140.0,24.9525,25.0236,24.9209,24.992,791140.0
2015-08-05 15:00:00,31.62,31.67,31.59,31.63,1558317.0,24.992,25.0315,24.9683,24.9999,1558317.0
2015-08-05 15:30:00,31.62,31.64,31.58,31.6,1178776.0,24.992,25.0078,24.9604,24.9762,1178776.0
2015-08-06 09:30:00,31.59,31.65,31.14,31.2,1539914.0,24.9683,25.0157,24.6126,24.66,1539914.0
2015-08-06 10:00:00,31.19,31.32,31.15,31.24,1635473.0,24.6521,24.7549,24.6205,24.6917,1635473.0
2015-08-06 10:30:00,31.23,31.49,31.22,31.35,1253745.0,24.6838,24.8893,24.6759,24.7786,1253745.0
2015-08-06 11:00:00,31.35,31.41,31.29,31.34,1228509.0,24.7786,24.826,24.7312,24.7707,1228509.0
2015-08-06 11:30:00,31.35,31.41,31.29,31.37,968258.0,24.7786,24.826,24.7312,24.7944,968258.0
2015-08-06 12:00:00,31.37,31.47,31.35,31.39,517081.0,24.7944,24.8735,24.7786,24.8102,517081.0
2015-08-06 12:30:00,31.39,31.39,31.29,31.35,759048.0,24.8102,24.8102,24.7312,24.7786,759048.0
2015-08-06 13:00:00,31.35,31.37,31.29,31.33,1482386.0,24.7786,24.7944,24.7312,24.7628,1482386.0
2015-08-06 13:30:00,31.32,31.58,31.3,31.58,835092.0,24.7549,24.9604,24.7391,24.9604,835092.0
2015-08-06 14:00:00,31.58,31.87,31.55,31.8,1918417.0,24.9604,25.1896,24.9367,25.1343,1918417.0
2015-08-06 14:30:00,31.8,31.93,31.76,31.82,968243.0,25.1343,25.237,25.1027,25.1501,968243.0
2015-08-06 15:00:00,31.82,31.85,31.76,31.8,1074805.0,25.1501,25.1738,25.1027,25.1343,1074805.0
2015-08-06 15:30:00,31.8,31.91,31.77,31.87,2867560.0,25.1343,25.2212,25.1106,25.1896,2867560.0
2015-08-07 09:30:00,32.09,32.14,31.77,32.02,1742742.0,25.3635,25.403,25.1106,25.3082,1742742.0
2015-08-07 10:00:00,32.02,32.07,31.89,31.9,1034695.0,25.3082,25.3477,25.2054,25.2133,1034695.0
2015-08-07 10:30:00,31.9,32.04,31.87,31.96,902009.0,25.2133,25.324,25.1896,25.2607,902009.0
2015-08-07 11:00:00,31.95,31.98,31.81,31.82,656697.0,25.2528,25.2765,25.1422,25.1501,656697.0
2015-08-07 11:30:00,31.81,31.89,31.8,31.87,541192.0,25.1422,25.2054,25.1343,25.1896,541192.0
2015-08-07 12:00:00,31.87,31.89,31.71,31.71,723954.0,25.1896,25.2054,25.0631,25.0631,723954.0
2015-08-07 12:30:00,31.71,31.76,31.66,31.75,446916.0,25.0631,25.1027,25.0236,25.0948,446916.0
2015-08-07 13:00:00,31.76,31.82,31.75,31.8,654733.0,25.1027,25.1501,25.0948,25.1343,654733.0
2015-08-07 13:30:00,31.8,31.85,31.76,31.76,367537.0,25.1343,25.1738,25.1027,25.1027,367537.0
2015-08-07 14:00:00,31.76,31.76,31.67,31.69,427854.0,25.1027,25.1027,25.0315,25.0473,427854.0
2015-08-07 14:30:00,31.69,31.7,31.62,31.63,527788.0,25.0473,25.0552,24.992,24.9999,527788.0
2015-08-07 15:00:00,31.62,31.67,31.6,31.66,971802.0,24.992,25.0315,24.9762,25.0236,971802.0
2015-08-07 15:30:00,31.66,31.74,31.62,31.74,1632463.0,25.0236,25.0869,24.992,25.0869,1632463.0
2015-08-10 09:30:00,31.95,32.2,31.86,32.14,1301705.0,25.2528,25.4504,25.1817,25.403,1301705.0
2015-08-10 10:00:00,32.15,32.17,32.04,32.13,787304.0,25.4109,25.4267,25.324,25.3951,787304.0
2015-08-10 10:30:00,32.13,32.15,32.09,32.15,791066.0,25.3951,25.4109,25.3635,25.4109,791066.0
2015-08-10 11:00:00,32.15,32.25,32.07,32.08,559898.0,25.4109,25.49,25.3477,25.3556,559898.0
2015-08-10 11:30:00,32.09,32.13,32.05,32.08,583195.0,25.3635,25.3951,25.3319,25.3556,583195.0
2015-08-10 12:00:00,32.09,32.09,31.98,32.01,541444.0,25.3635,25.3635,25.2765,25.3003,541444.0
2015-08-10 12:30:00,32.01,32.06,31.98,32.05,339892.0,25.3003,25.3398,25.2765,25.3319,339892.0
2015-08-10 13:00:00,32.04,32.07,32.03,32.03,278237.0,25.324,25.3477,25.3161,25.3161,278237.0
2015-08-10 13:30:00,32.03,32.11,32.02,32.08,660090.0,25.3161,25.3793,25.3082,25.3556,660090.0
2015-08-10 14:00:00,32.08,32.1,32.04,32.07,486256.0,25.3556,25.3714,25.324,25.3477,486256.0
2015-08-10 14:30:00,32.08,32.08,32.04,32.07,329869.0,25.3556,25.3556,25.324,25.3477,329869.0
2015-08-10 15:00:00,32.07,32.09,32.0,32.02,784665.0,25.3477,25.3635,25.2924,25.3082,784665.0
2015-08-10 15:30:00,32.02,32.02,31.88,31.94,2380717.0,25.3082,25.3082,25.1975,25.2449,2380717.0
2015-08-11 09:30:00,31.29,31.31,30.83,31.01,3439592.0,24.7312,24.747,24.3676,24.5099,3439592.0
2015-08-11 10:00:00,31.0,31.13,30.93,30.99,1621565.0,24.502,24.6047,24.4466,24.4941,1621565.0
2015-08-11 10:30:00,31.0,31.09,30.97,31.0,1281099.0,24.502,24.5731,24.4783,24.502,1281099.0
2015-08-11 11:00:00,30.99,31.08,30.92,30.94,1163434.0,24.4941,24.5652,24.4387,24.4545,1163434.0
2015-08-11 11:30:00,30.94,30.95,30.83,30.86,1358810.0,24.4545,24.4625,24.3676,24.3913,1358810.0
2015-08-11 12:00:00,30.85,30.96,30.83,30.94,780326.0,24.3834,24.4704,24.3676,24.4545,780326.0
2015-08-11 12:30:00,30.93,30.97,30.87,30.89,695280.0,24.4466,24.4783,24.3992,24.415,695280.0
2015-08-11 13:00:00,30.87,30.92,30.82,30.83,908828.0,24.3992,24.4387,24.3597,24.3676,908828.0
2015-08-11 13:30:00,30.83,30.85,30.76,30.77,1202503.0,24.3676,24.3834,24.3123,24.3202,1202503.0
2015-08-11 14:00:00,30.77,30.78,30.59,30.64,1539922.0,24.3202,24.3281,24.1779,24.2174,1539922.0
2015-08-11 14:30:00,30.64,30.69,30.6,30.68,866191.0,24.2174,24.257,24.1858,24.249,866191.0
2015-08-11 15:00:00,30.68,30.91,30.59,30.86,2286971.0,24.249,24.4308,24.1779,24.3913,2286971.0
2015-08-11 15:30:00,30.86,30.96,30.81,30.83,4973901.0,24.3913,24.4704,24.3518,24.3676,4973901.0
2015-08-12 09:30:00,30.43,30.5,30.2,30.29,2276451.0,24.0515,24.1068,23.8697,23.9408,2276451.0
2015-08-12 10:00:00,30.29,30.31,29.79,29.92,3501635.0,23.9408,23.9566,23.5456,23.6484,3501635.0
2015-08-12 10:30:00,29.91,30.16,29.87,30.06,2736560.0,23.6405,23.838,23.6088,23.759,2736560.0
2015-08-12 11:00:00,30.06,30.44,30.06,30.42,2111363.0,23.759,24.0594,23.759,24.0435,2111363.0
2015-08-12 11:30:00,30.41,30.48,30.31,30.36,1032262.0,24.0356,24.091,23.9566,23.9961,1032262.0
2015-08-12 12:00:00,30.37,30.37,30.26,30.32,977754.0,24.004,24.004,23.9171,23.9645,977754.0
2015-08-12 12:30:00,30.33,30.46,30.3,30.43,782086.0,23.9724,24.0752,23.9487,24.0515,782086.0
2015-08-12 13:00:00,30.44,30.7,30.43,30.6,1087399.0,24.0594,24.2649,24.0515,24.1858,1087399.0
2015-08-12 13:30:00,30.61,31.0,30.57,30.92,1978332.0,24.1937,24.502,24.1621,24.4387,1978332.0
2015-08-12 14:00:00,30.91,30.92,30.71,30.74,807528.0,24.4308,24.4387,24.2728,24.2965,807528.0
2015-08-12 14:30:00,30.74,30.86,30.7,30.84,659780.0,24.2965,24.3913,24.2649,24.3755,659780.0
2015-08-12 15:00:00,30.84,30.91,30.82,30.89,955712.0,24.3755,24.4308,24.3597,24.415,955712.0
2015-08-12 15:30:00,30.89,30.92,30.79,30.86,1552811.0,24.415,24.4387,24.336,24.3913,1552811.0
2015-08-13 09:30:00,30.87,31.09,30.81,31.0,1598324.0,24.3992,24.5731,24.3518,24.502,1598324.0
2015-08-13 10:00:00,31.0,31.18,30.98,31.16,1027480.0,24.502,24.6442,24.4862,24.6284,1027480.0
2015-08-13 10:30:00,31.17,31.25,31.1,31.15,1970349.0,24.6363,24.6996,24.581,24.6205,1970349.0
2015-08-13 11:00:00,31.16,31.2,31.11,31.12,548014.0,24.6284,24.66,24.5889,24.5968,548014.0
2015-08-13 11:30:00,31.13,31.18,31.09,31.14,572629.0,24.6047,24.6442,24.5731,24.6126,572629.0
2015-08-13 12:00:00,31.14,31.23,31.14,31.2,412082.0,24.6126,24.6838,24.6126,24.66,412082.0
2015-08-13 12:30:00,31.2,31.21,31.05,31.06,496818.0,24.66,24.668,24.5415,24.5494,496818.0
2015-08-13 13:00:00,31.06,31.15,31.05,31.12,248908.0,24.5494,24.6205,24.5415,24.5968,248908.0
2015-08-13 13:30:00,31.12,31.15,31.07,31.11,479366.0,24.5968,24.6205,24.5573,24.5889,479366.0
2015-08-13 14:00:00,31.11,31.22,31.11,31.19,753161.0,24.5889,24.6759,24.5889,24.6521,753161.0
2015-08-13 14:30:00,31.2,31.23,31.16,31.16,349041.0,24.66,24.6838,24.6284,24.6284,349041.0
2015-08-13 15:00:00,31.17,31.19,31.07,31.09,1707916.0,24.6363,24.6521,24.5573,24.5731,1707916.0
2015-08-13 15:30:00,31.09,31.17,31.06,31.08,2267692.0,24.5731,24.6363,24.5494,24.5652,2267692.0
2015-08-14 09:30:00,31.14,31.3,31.06,31.29,1313937.0,24.6126,24.7391,24.5494,24.7312,1313937.0
2015-08-14 10:00:00,31.29,31.44,31.28,31.36,1083878.0,24.7312,24.8497,24.7233,24.7865,1083878.0
2015-08-14 10:30:00,31.36,31.42,31.35,31.39,623730.0,24.7865,24.8339,24.7786,24.8102,623730.0
2015-08-14 11:00:00,31.39,31.4,31.36,31.4,675005.0,24.8102,24.8181,24.7865,24.8181,675005.0
2015-08-14 11:30:00,31.39,31.4,31.28,31.32,755984.0,24.8102,24.8181,24.7233,24.7549,755984.0
2015-08-14 12:00:00,31.31,31.37,31.3,31.37,470805.0,24.747,24.7944,24.7391,24.7944,470805.0
2015-08-14 12:30:00,31.37,31.4,31.32,31.39,447020.0,24.7944,24.8181,24.7549,24.8102,447020.0
2015-08-14 13:00:00,31.38,31.38,31.32,31.34,784957.0,24.8023,24.8023,24.7549,24.7707,784957.0
2015-08-14 13:30:00,31.34,31.42,31.33,31.37,731744.0,24.7707,24.8339,24.7628,24.7944,731744.0
2015-08-14 14:00:00,31.38,31.5,31.35,31.46,530280.0,24.8023,24.8972,24.7786,24.8655,530280.0
2015-08-14 14:30:00,31.46,31.55,31.44,31.49,827826.0,24.8655,24.9367,24.8497,24.8893,827826.0
2015-08-14 15:00:00,31.48,31.55,31.48,31.54,713611.0,24.8814,24.9367,24.8814,24.9288,713611.0
2015-08-14 15:30:00,31.53,31.54,31.46,31.49,1633592.0,24.9209,24.9288,24.8655,24.8893,1633592.0
2015-08-17 09:30:00,31.47,31.48,31.17,31.19,1078654.0,24.8735,24.8814,24.6363,24.6521,1078654.0
2015-08-17 10:00:00,31.19,31.35,31.19,31.35,1019900.0,24.6521,24.7786,24.6521,24.7786,1019900.0
2015-08-17 10:30:00,31.35,31.35,31.21,31.26,1039342.0,24.7786,24.7786,24.668,24.7075,1039342.0
2015-08-17 11:00:00,31.26,31.41,31.25,31.38,617973.0,24.7075,24.826,24.6996,24.8023,617973.0
2015-08-17 11:30:00,31.38,31.43,31.35,31.41,557864.0,24.8023,24.8418,24.7786,24.826,557864.0
2015-08-17 12:00:00,31.41,31.43,31.39,31.41,351359.0,24.826,24.8418,24.8102,24.826,351359.0
2015-08-17 12:30:00,31.41,31.51,31.4,31.51,561534.0,24.826,24.9051,24.8181,24.9051,561534.0
2015-08-17 13:00:00,31.51,31.67,31.49,31.65,639394.0,24.9051,25.0315,24.8893,25.0157,639394.0
2015-08-17 13:30:00,31.65,31.68,31.59,31.59,852870.0,25.0157,25.0394,24.9683,24.9683,852870.0
2015-08-17 14:00:00,31.59,31.6,31.48,31.48,600596.0,24.9683,24.9762,24.8814,24.8814,600596.0
2015-08-17 14:30:00,31.48,31.6,31.48,31.59,584199.0,24.8814,24.9762,24.8814,24.9683,584199.0
2015-08-17 15:00:00,31.59,31.61,31.56,31.6,661201.0,24.9683,24.9841,24.9446,24.9762,661201.0
2015-08-17 15:30:00,31.61,31.65,31.6,31.62,1586489.0,24.9841,25.0157,24.9762,24.992,1586489.0
2015-08-18 09:30:00,31.41,31.57,31.34,31.52,745533.0,24.826,24.9525,24.7707,24.913,745533.0
2015-08-18 10:00:00,31.52,31.66,31.49,31.62,1016227.0,24.913,25.0236,24.8893,24.992,1016227.0
2015-08-18 10:30:00,31.62,31.74,31.6,31.69,484831.0,24.992,25.0869,24.9762,25.0473,484831.0
2015-08-18 11:00:00,31.68,31.71,31.56,31.7,728479.0,25.0394,25.0631,24.9446,25.0552,728479.0
2015-08-18 11:30:00,31.7,31.77,31.66,31.66,650115.0,25.0552,25.1106,25.0236,25.0236,650115.0
2015-08-18 12:00:00,31.66,31.66,31.58,31.62,352928.0,25.0236,25.0236,24.9604,24.992,352928.0
2015-08-18 12:30:00,31.61,31.63,31.53,31.54,375006.0,24.9841,24.9999,24.9209,24.9288,375006.0
2015-08-18 13:00:00,31.53,31.55,31.48,31.53,435579.0,24.9209,24.9367,24.8814,24.9209,435579.0
2015-08-18 13:30:00,31.53,31.56,31.51,31.55,348253.0,24.9209,24.9446,24.9051,24.9367,348253.0
2015-08-18 14:00:00,31.55,31.66,31.54,31.66,405596.0,24.9367,25.0236,24.9288,25.0236,405596.0
2015-08-18 14:30:00,31.66,31.66,31.54,31.56,432509.0,25.0236,25.0236,24.9288,24.9446,432509.0
2015-08-18 15:00:00,31.56,31.64,31.55,31.62,432702.0,24.9446,25.0078,24.9367,24.992,432702.0
2015-08-18 15:30:00,31.63,31.73,31.6,31.71,1622048.0,24.9999,25.079,24.9762,25.0631,1622048.0
2015-08-19 09:30:00,31.61,31.65,31.37,31.49,743732.0,24.9841,25.0157,24.7944,24.8893,743732.0
2015-08-19 10:00:00,31.49,31.79,31.47,31.75,1330568.0,24.8893,25.1264,24.8735,25.0948,1330568.0
2015-08-19 10:30:00,31.76,31.76,31.5,31.55,967764.0,25.1027,25.1027,24.8972,24.9367,967764.0
2015-08-19 11:00:00,31.55,31.65,31.43,31.45,808020.0,24.9367,25.0157,24.8418,24.8576,808020.0
2015-08-19 11:30:00,31.45,31.48,31.39,31.43,458843.0,24.8576,24.8814,24.8102,24.8418,458843.0
2015-08-19 12:00:00,31.43,31.54,31.41,31.53,359884.0,24.8418,24.9288,24.826,24.9209,359884.0
2015-08-19 12:30:00,31.54,31.55,31.49,31.52,748316.0,24.9288,24.9367,24.8893,24.913,748316.0
2015-08-19 13:00:00,31.52,31.65,31.5,31.61,505254.0,24.913,25.0157,24.8972,24.9841,505254.0
2015-08-19 13:30:00,31.6,31.75,31.57,31.71,1073348.0,24.9762,25.0948,24.9525,25.0631,1073348.0
2015-08-19 14:00:00,31.71,32.05,31.7,31.89,1351188.0,25.0631,25.3319,25.0552,25.2054,1351188.0
2015-08-19 14:30:00,31.89,31.9,31.59,31.65,837497.0,25.2054,25.2133,24.9683,25.0157,837497.0
2015-08-19 15:00:00,31.65,31.71,31.59,31.68,869590.0,25.0157,25.0631,24.9683,25.0394,869590.0
2015-08-19 15:30:00,31.68,31.73,31.62,31.63,1521665.0,25.0394,25.079,24.992,24.9999,1521665.0
2015-08-20 09:30:00,31.46,31.46,31.27,31.28,1021920.0,24.8655,24.8655,24.7154,24.7233,1021920.0
2015-08-20 10:00:00,31.27,31.34,31.18,31.2,979431.0,24.7154,24.7707,24.6442,24.66,979431.0
2015-08-20 10:30:00,31.21,31.37,31.15,31.28,744457.0,24.668,24.7944,24.6205,24.7233,744457.0
2015-08-20 11:00:00,31.28,31.31,31.16,31.28,687406.0,24.7233,24.747,24.6284,24.7233,687406.0
2015-08-20 11:30:00,31.29,31.3,31.2,31.25,697049.0,24.7312,24.7391,24.66,24.6996,697049.0
2015-08-20 12:00:00,31.25,31.26,31.14,31.17,457064.0,24.6996,24.7075,24.6126,24.6363,457064.0
2015-08-20 12:30:00,31.16,31.19,31.08,31.11,673380.0,24.6284,24.6521,24.5652,24.5889,673380.0
2015-08-20 13:00:00,31.1,31.2,31.05,31.17,488144.0,24.581,24.66,24.5415,24.6363,488144.0
2015-08-20 13:30:00,31.17,31.21,31.07,31.18,633775.0,24.6363,24.668,24.5573,24.6442,633775.0
2015-08-20 14:00:00,31.17,31.18,31.01,31.02,495646.0,24.6363,24.6442,24.5099,24.5178,495646.0
2015-08-20 14:30:00,31.02,31.03,30.89,30.92,1102747.0,24.5178,24.5257,24.415,24.4387,1102747.0
2015-08-20 15:00:00,30.92,30.96,30.89,30.94,1288297.0,24.4387,24.4704,24.415,24.4545,1288297.0
2015-08-20 15:30:00,30.94,31.0,30.83,30.83,2807301.0,24.4545,24.502,24.3676,24.3676,2807301.0
2015-08-21 09:30:00,30.46,30.51,30.03,30.26,3329582.0,24.0752,24.1147,23.7353,23.9171,3329582.0
2015-08-21 10:00:00,30.26,30.53,30.22,30.22,1406944.0,23.9171,24.1305,23.8855,23.8855,1406944.0
2015-08-21 10:30:00,30.22,30.26,29.9,29.98,1809203.0,23.8855,23.9171,23.6325,23.6958,1809203.0
2015-08-21 11:00:00,29.98,30.01,29.7,29.8,2534263.0,23.6958,23.7195,23.4745,23.5535,2534263.0
2015-08-21 11:30:00,29.79,30.03,29.77,30.01,1391274.0,23.5456,23.7353,23.5298,23.7195,1391274.0
2015-08-21 12:00:00,30.0,30.14,29.9,29.91,867872.0,23.7116,23.8222,23.6325,23.6405,867872.0
2015-08-21 12:30:00,29.91,29.95,29.74,29.75,972386.0,23.6405,23.6721,23.5061,23.514,972386.0
2015-08-21 13:00:00,29.75,29.89,29.72,29.89,1004293.0,23.514,23.6246,23.4903,23.6246,1004293.0
2015-08-21 13:30:00,29.89,29.94,29.78,29.92,981465.0,23.6246,23.6642,23.5377,23.6484,981465.0
2015-08-21 14:00:00,29.92,30.05,29.92,30.05,1256205.0,23.6484,23.7511,23.6484,23.7511,1256205.0
2015-08-21 14:30:00,30.05,30.06,29.79,29.84,1286622.0,23.7511,23.759,23.5456,23.5851,1286622.0
2015-08-21 15:00:00,29.83,29.85,29.6,29.7,1812307.0,23.5772,23.593,23.3954,23.4745,1812307.0
2015-08-21 15:30:00,29.7,29.72,29.57,29.58,4522948.0,23.4745,23.4903,23.3717,23.3796,4522948.0
2015-08-24 09:30:00,27.3,28.4,24.62,28.11,5221041.0,21.5775,22.447,19.4593,22.2178,5221041.0
2015-08-24 10:00:00,28.11,28.9,28.01,28.71,2915460.0,22.2178,22.8422,22.1387,22.692,2915460.0
2015-08-24 10:30:00,28.7,28.77,28.39,28.41,3047395.0,22.6841,22.7394,22.4391,22.4549,3047395.0
2015-08-24 11:00:00,28.41,28.46,27.96,28.0,1957451.0,22.4549,22.4944,22.0992,22.1308,1957451.0
2015-08-24 11:30:00,28.0,28.44,27.98,28.37,1832917.0,22.1308,22.4786,22.115,22.4233,1832917.0
2015-08-24 12:00:00,28.37,28.57,28.25,28.57,1549787.0,22.4233,22.5813,22.3284,22.5813,1549787.0
2015-08-24 12:30:00,28.57,28.86,28.56,28.78,1804855.0,22.5813,22.8105,22.5734,22.7473,1804855.0
2015-08-24 13:00:00,28.77,28.85,28.52,28.54,1492389.0,22.7394,22.8026,22.5418,22.5576,1492389.0
2015-08-24 13:30:00,28.55,28.55,28.27,28.27,908755.0,22.5655,22.5655,22.3442,22.3442,908755.0
2015-08-24 14:00:00,28.28,28.28,27.81,27.85,2072294.0,22.3521,22.3521,21.9806,22.0123,2072294.0
2015-08-24 14:30:00,27.86,28.03,27.6,27.6,1480042.0,22.0202,22.1545,21.8147,21.8147,1480042.0
2015-08-24 15:00:00,27.6,27.61,27.22,27.33,2852076.0,21.8147,21.8226,21.5143,21.6013,2852076.0
2015-08-24 15:30:00,27.33,28.12,27.31,27.79,4211683.0,21.6013,22.2257,21.5854,21.9648,4211683.0
2015-08-25 09:30:00,29.2,29.2,28.07,28.21,2603504.0,23.0793,23.0793,22.1861,22.2968,2603504.0
2015-08-25 10:00:00,28.21,28.47,28.13,28.27,1406129.0,22.2968,22.5023,22.2336,22.3442,1406129.0
2015-08-25 10:30:00,28.26,28.53,28.23,28.43,1527053.0,22.3363,22.5497,22.3126,22.4707,1527053.0
2015-08-25 11:00:00,28.43,28.72,28.42,28.55,1073204.0,22.4707,22.6999,22.4628,22.5655,1073204.0
2015-08-25 11:30:00,28.54,28.54,28.39,28.43,737823.0,22.5576,22.5576,22.4391,22.4707,737823.0
2015-08-25 12:00:00,28.43,28.46,28.34,28.41,594971.0,22.4707,22.4944,22.3995,22.4549,594971.0
2015-08-25 12:30:00,28.41,28.44,28.2,28.21,654155.0,22.4549,22.4786,22.2889,22.2968,654155.0
2015-08-25 13:00:00,28.21,28.24,28.02,28.02,1163238.0,22.2968,22.3205,22.1466,22.1466,1163238.0
2015-08-25 13:30:00,28.02,28.13,27.97,28.1,1008422.0,22.1466,22.2336,22.1071,22.2099,1008422.0
2015-08-25 14:00:00,28.1,28.11,27.85,28.04,928710.0,22.2099,22.2178,22.0123,22.1624,928710.0
2015-08-25 14:30:00,28.05,28.23,28.03,28.17,819495.0,22.1703,22.3126,22.1545,22.2652,819495.0
2015-08-25 15:00:00,28.16,28.22,27.87,27.89,1231953.0,22.2573,22.3047,22.0281,22.0439,1231953.0
2015-08-25 15:30:00,27.88,27.88,27.29,27.3,3026448.0,22.036,22.036,21.5696,21.5775,3026448.0
2015-08-26 09:30:00,27.62,28.16,27.58,27.69,2974896.0,21.8305,22.2573,21.7989,21.8858,2974896.0
2015-08-26 10:00:00,27.7,27.75,27.23,27.52,3141763.0,21.8937,21.9332,21.5222,21.7514,3141763.0
2015-08-26 10:30:00,27.52,27.61,27.3,27.43,1297482.0,21.7514,21.8226,21.5775,21.6803,1297482.0
2015-08-26 11:00:00,27.42,27.51,27.32,27.41,1028500.0,21.6724,21.7435,21.5934,21.6645,1028500.0
2015-08-26 11:30:00,27.4,27.43,27.1,27.15,1761901.0,21.6566,21.6803,21.4195,21.459,1761901.0
2015-08-26 12:00:00,27.14,27.17,26.97,27.01,1470242.0,21.4511,21.4748,21.3167,21.3483,1470242.0
2015-08-26 12:30:00,27.01,27.24,26.9,27.24,1107652.0,21.3483,21.5301,21.2614,21.5301,1107652.0
2015-08-26 13:00:00,27.24,27.41,27.13,27.4,927357.0,21.5301,21.6645,21.4432,21.6566,927357.0
2015-08-26 13:30:00,27.4,27.63,27.34,27.6,1646463.0,21.6566,21.8384,21.6092,21.8147,1646463.0
2015-08-26 14:00:00,27.61,27.74,27.5,27.6,1839615.0,21.8226,21.9253,21.7356,21.8147,1839615.0
2015-08-26 14:30:00,27.61,27.86,27.57,27.85,1795843.0,21.8226,22.0202,21.7909,22.0123,1795843.0
2015-08-26 15:00:00,27.85,28.14,27.74,27.99,2143450.0,22.0123,22.2415,21.9253,22.1229,2143450.0
2015-08-26 15:30:00,27.98,28.2,27.97,28.12,3795105.0,22.115,22.2889,22.1071,22.2257,3795105.0
2015-08-27 09:30:00,28.52,28.58,28.34,28.54,1714688.0,22.5418,22.5892,22.3995,22.5576,1714688.0
2015-08-27 10:00:00,28.54,28.74,28.49,28.59,2360504.0,22.5576,22.7157,22.5181,22.5971,2360504.0
2015-08-27 10:30:00,28.59,28.72,28.56,28.71,1360042.0,22.5971,22.6999,22.5734,22.692,1360042.0
2015-08-27 11:00:00,28.71,28.82,28.64,28.66,1528861.0,22.692,22.7789,22.6367,22.6525,1528861.0
2015-08-27 11:30:00,28.66,28.67,28.51,28.58,821379.0,22.6525,22.6604,22.5339,22.5892,821379.0
2015-08-27 12:00:00,28.59,28.74,28.58,28.73,649426.0,22.5971,22.7157,22.5892,22.7078,649426.0
2015-08-27 12:30:00,28.73,28.77,28.67,28.75,742453.0,22.7078,22.7394,22.6604,22.7236,742453.0
2015-08-27 13:00:00,28.75,28.81,28.62,28.65,781285.0,22.7236,22.771,22.6209,22.6446,781285.0
2015-08-27 13:30:00,28.65,28.69,28.52,28.56,721365.0,22.6446,22.6762,22.5418,22.5734,721365.0
2015-08-27 14:00:00,28.57,28.64,28.31,28.36,924969.0,22.5813,22.6367,22.3758,22.4154,924969.0
2015-08-27 14:30:00,28.36,28.52,28.13,28.16,1358440.0,22.4154,22.5418,22.2336,22.2573,1358440.0
2015-08-27 15:00:00,28.17,28.36,28.02,28.34,1972820.0,22.2652,22.4154,22.1466,22.3995,1972820.0
2015-08-27 15:30:00,28.35,28.66,28.29,28.61,4472260.0,22.4074,22.6525,22.36,22.6129,4472260.0
2015-08-28 09:30:00,28.6,28.97,28.53,28.95,2007519.0,22.605,22.8975,22.5497,22.8817,2007519.0
2015-08-28 10:00:00,28.95,28.97,28.77,28.94,1191162.0,22.8817,22.8975,22.7394,22.8738,1191162.0
2015-08-28 10:30:00,28.94,29.07,28.88,28.97,766412.0,22.8738,22.9765,22.8264,22.8975,766412.0
2015-08-28 11:00:00,28.97,29.09,28.93,29.09,657511.0,22.8975,22.9923,22.8659,22.9923,657511.0
2015-08-28 11:30:00,29.09,29.13,28.93,28.98,1046555.0,22.9923,23.0239,22.8659,22.9054,1046555.0
2015-08-28 12:00:00,28.98,29.13,28.96,29.07,590138.0,22.9054,23.0239,22.8896,22.9765,590138.0
2015-08-28 12:30:00,29.08,29.14,29.02,29.02,454486.0,22.9844,23.0319,22.937,22.937,454486.0
2015-08-28 13:00:00,29.02,29.12,28.94,28.95,544586.0,22.937,23.016,22.8738,22.8817,544586.0
2015-08-28 13:30:00,28.94,29.0,28.83,28.91,664386.0,22.8738,22.9212,22.7868,22.8501,664386.0
2015-08-28 14:00:00,28.91,29.01,28.9,28.94,786007.0,22.8501,22.9291,22.8422,22.8738,786007.0
2015-08-28 14:30:00,28.95,29.03,28.86,29.02,708038.0,22.8817,22.9449,22.8105,22.937,708038.0
2015-08-28 15:00:00,29.01,29.07,28.87,28.96,939731.0,22.9291,22.9765,22.8184,22.8896,939731.0
2015-08-28 15:30:00,28.96,29.04,28.82,29.01,2622267.0,22.8896,22.9528,22.7789,22.9291,2622267.0
2015-08-31 09:30:00,29.09,29.56,29.02,29.16,1822878.0,22.9923,23.3638,22.937,23.0477,1822878.0
2015-08-31 10:00:00,29.16,29.39,29.05,29.36,928868.0,23.0477,23.2294,22.9607,23.2057,928868.0
2015-08-31 10:30:00,29.37,29.39,29.28,29.33,981109.0,23.2136,23.2294,23.1425,23.182,981109.0
2015-08-31 11:00:00,29.33,29.45,29.14,29.43,937011.0,23.182,23.2769,23.0319,23.2611,937011.0
2015-08-31 11:30:00,29.42,29.53,29.29,29.43,1020509.0,23.2532,23.3401,23.1504,23.2611,1020509.0
2015-08-31 12:00:00,29.44,29.69,29.43,29.64,692868.0,23.269,23.4666,23.2611,23.427,692868.0
2015-08-31 12:30:00,29.64,29.65,29.52,29.52,537927.0,23.427,23.4349,23.3322,23.3322,537927.0
2015-08-31 13:00:00,29.53,29.65,29.52,29.6,431041.0,23.3401,23.4349,23.3322,23.3954,431041.0
2015-08-31 13:30:00,29.61,29.63,29.52,29.6,789947.0,23.4033,23.4191,23.3322,23.3954,789947.0
2015-08-31 14:00:00,29.6,29.67,29.55,29.59,963091.0,23.3954,23.4508,23.3559,23.3875,963091.0
2015-08-31 14:30:00,29.59,29.62,29.38,29.47,869708.0,23.3875,23.4112,23.2215,23.2927,869708.0
2015-08-31 15:00:00,29.48,29.62,29.47,29.48,1004660.0,23.3006,23.4112,23.2927,23.3006,1004660.0
2015-08-31 15:30:00,29.47,29.61,29.41,29.43,2854622.0,23.2927,23.4033,23.2453,23.2611,2854622.0
2015-09-01 09:30:00,29.18,29.37,28.88,28.95,3079484.0,23.0635,23.2136,22.8264,22.8817,3079484.0
2015-09-01 10:00:00,28.95,28.96,28.67,28.85,1470614.0,22.8817,22.8896,22.6604,22.8026,1470614.0
2015-09-01 10:30:00,28.85,28.91,28.6,28.69,888673.0,22.8026,22.8501,22.605,22.6762,888673.0
2015-09-01 11:00:00,28.69,28.92,28.64,28.75,727840.0,22.6762,22.858,22.6367,22.7236,727840.0
2015-09-01 11:30:00,28.74,28.87,28.73,28.79,516830.0,22.7157,22.8184,22.7078,22.7552,516830.0
2015-09-01 12:00:00,28.79,28.81,28.65,28.7,602472.0,22.7552,22.771,22.6446,22.6841,602472.0
2015-09-01 12:30:00,28.7,28.75,28.59,28.65,659504.0,22.6841,22.7236,22.5971,22.6446,659504.0
2015-09-01 13:00:00,28.65,28.85,28.64,28.81,663085.0,22.6446,22.8026,22.6367,22.771,663085.0
2015-09-01 13:30:00,28.8,28.87,28.72,28.87,500820.0,22.7631,22.8184,22.6999,22.8184,500820.0
2015-09-01 14:00:00,28.87,28.87,28.66,28.7,524943.0,22.8184,22.8184,22.6525,22.6841,524943.0
2015-09-01 14:30:00,28.7,28.84,28.68,28.7,542829.0,22.6841,22.7947,22.6683,22.6841,542829.0
2015-09-01 15:00:00,28.7,28.76,28.59,28.6,1205980.0,22.6841,22.7315,22.5971,22.605,1205980.0
2015-09-01 15:30:00,28.6,28.73,28.4,28.62,3135991.0,22.605,22.7078,22.447,22.6209,3135991.0
2015-09-02 09:30:00,29.01,29.05,28.81,28.91,1223193.0,22.9291,22.9607,22.771,22.8501,1223193.0
2015-09-02 10:00:00,28.9,28.99,28.79,28.82,697586.0,22.8422,22.9133,22.7552,22.7789,697586.0
2015-09-02 10:30:00,28.82,28.85,28.65,28.82,697468.0,22.7789,22.8026,22.6446,22.7789,697468.0
2015-09-02 11:00:00,28.81,28.9,28.78,28.83,505163.0,22.771,22.8422,22.7473,22.7868,505163.0
2015-09-02 11:30:00,28.83,28.84,28.64,28.68,557845.0,22.7868,22.7947,22.6367,22.6683,557845.0
2015-09-02 12:00:00,28.68,28.83,28.61,28.81,430980.0,22.6683,22.7868,22.6129,22.771,430980.0
2015-09-02 12:30:00,28.81,28.91,28.77,28.88,423178.0,22.771,22.8501,22.7394,22.8264,423178.0
2015-09-02 13:00:00,28.87,29.02,28.83,29.01,412991.0,22.8184,22.937,22.7868,22.9291,412991.0
2015-09-02 13:30:00,29.02,29.03,28.91,28.96,415591.0,22.937,22.9449,22.8501,22.8896,415591.0
2015-09-02 14:00:00,28.96,29.09,28.91,29.04,559575.0,22.8896,22.9923,22.8501,22.9528,559575.0
2015-09-02 14:30:00,29.04,29.06,28.91,29.02,488747.0,22.9528,22.9686,22.8501,22.937,488747.0
2015-09-02 15:00:00,29.03,29.07,28.92,29.02,947856.0,22.9449,22.9765,22.858,22.937,947856.0
2015-09-02 15:30:00,29.02,29.22,29.0,29.22,1600318.0,22.937,23.0951,22.9212,23.0951,1600318.0
2015-09-03 09:30:00,29.38,29.5,29.16,29.43,824390.0,23.2215,23.3164,23.0477,23.2611,824390.0
2015-09-03 10:00:00,29.43,29.67,29.33,29.63,847718.0,23.2611,23.4508,23.182,23.4191,847718.0
2015-09-03 10:30:00,29.63,29.7,29.52,29.7,898117.0,23.4191,23.4745,23.3322,23.4745,898117.0
2015-09-03 11:00:00,29.69,29.71,29.48,29.54,926238.0,23.4666,23.4824,23.3006,23.348,926238.0
2015-09-03 11:30:00,29.54,29.54,29.4,29.44,489777.0,23.348,23.348,23.2374,23.269,489777.0
2015-09-03 12:00:00,29.44,29.54,29.43,29.49,335936.0,23.269,23.348,23.2611,23.3085,335936.0
2015-09-03 12:30:00,29.48,29.49,29.26,29.28,412614.0,23.3006,23.3085,23.1267,23.1425,412614.0
2015-09-03 13:00:00,29.27,29.32,29.14,29.27,546117.0,23.1346,23.1741,23.0319,23.1346,546117.0
2015-09-03 13:30:00,29.27,29.28,29.12,29.12,445979.0,23.1346,23.1425,23.016,23.016,445979.0
2015-09-03 14:00:00,29.12,29.18,29.08,29.15,819082.0,23.016,23.0635,22.9844,23.0398,819082.0
2015-09-03 14:30:00,29.15,29.25,29.13,29.2,800780.0,23.0398,23.1188,23.0239,23.0793,800780.0
2015-09-03 15:00:00,29.2,29.23,29.07,29.09,923414.0,23.0793,23.103,22.9765,22.9923,923414.0
2015-09-03 15:30:00,29.08,29.2,29.02,29.11,2126849.0,22.9844,23.0793,22.937,23.0081,2126849.0
2015-09-04 09:30:00,28.78,28.99,28.57,28.84,1256693.0,22.7473,22.9133,22.5813,22.7947,1256693.0
2015-09-04 10:00:00,28.84,28.96,28.77,28.94,1061469.0,22.7947,22.8896,22.7394,22.8738,1061469.0
2015-09-04 10:30:00,28.94,29.04,28.83,28.89,893658.0,22.8738,22.9528,22.7868,22.8343,893658.0
2015-09-04 11:00:00,28.89,28.97,28.83,28.89,559998.0,22.8343,22.8975,22.7868,22.8343,559998.0
2015-09-04 11:30:00,28.88,28.95,28.8,28.8,580401.0,22.8264,22.8817,22.7631,22.7631,580401.0
2015-09-04 12:00:00,28.81,28.86,28.7,28.72,566811.0,22.771,22.8105,22.6841,22.6999,566811.0
2015-09-04 12:30:00,28.72,28.85,28.7,28.8,496313.0,22.6999,22.8026,22.6841,22.7631,496313.0
2015-09-04 13:00:00,28.8,28.83,28.72,28.78,475033.0,22.7631,22.7868,22.6999,22.7473,475033.0
2015-09-04 13:30:00,28.78,28.85,28.75,28.77,452278.0,22.7473,22.8026,22.7236,22.7394,452278.0
2015-09-04 14:00:00,28.76,28.82,28.71,28.74,523596.0,22.7315,22.7789,22.692,22.7157,523596.0
2015-09-04 14:30:00,28.75,28.86,28.74,28.84,554564.0,22.7236,22.8105,22.7157,22.7947,554564.0
2015-09-04 15:00:00,28.84,28.89,28.78,28.89,863302.0,22.7947,22.8343,22.7473,22.8343,863302.0
2015-09-04 15:30:00,28.9,29.03,28.85,28.9,2760275.0,22.8422,22.9449,22.8026,22.8422,2760275.0
2015-09-08 09:30:00,29.5,29.85,29.5,29.65,2242197.0,23.3164,23.593,23.3164,23.4349,2242197.0
2015-09-08 10:00:00,29.65,29.68,29.5,29.65,1239013.0,23.4349,23.4587,23.3164,23.4349,1239013.0
2015-09-08 10:30:00,29.66,29.7,29.53,29.66,991610.0,23.4429,23.4745,23.3401,23.4429,991610.0
2015-09-08 11:00:00,29.66,29.71,29.61,29.66,790325.0,23.4429,23.4824,23.4033,23.4429,790325.0
2015-09-08 11:30:00,29.66,29.67,29.54,29.56,539380.0,23.4429,23.4508,23.348,23.3638,539380.0
2015-09-08 12:00:00,29.57,29.68,29.55,29.66,503249.0,23.3717,23.4587,23.3559,23.4429,503249.0
2015-09-08 12:30:00,29.67,29.7,29.63,29.64,624836.0,23.4508,23.4745,23.4191,23.427,624836.0
2015-09-08 13:00:00,29.64,29.66,29.59,29.61,589470.0,23.427,23.4429,23.3875,23.4033,589470.0
2015-09-08 13:30:00,29.62,29.7,29.56,29.7,664360.0,23.4112,23.4745,23.3638,23.4745,664360.0
2015-09-08 14:00:00,29.69,29.77,29.69,29.73,946375.0,23.4666,23.5298,23.4666,23.4982,946375.0
2015-09-08 14:30:00,29.73,29.81,29.68,29.71,849535.0,23.4982,23.5614,23.4587,23.4824,849535.0
2015-09-08 15:00:00,29.72,29.82,29.68,29.81,994480.0,23.4903,23.5693,23.4587,23.5614,994480.0
2015-09-08 15:30:00,29.81,29.94,29.8,29.89,3107942.0,23.5614,23.6642,23.5535,23.6246,3107942.0
2015-09-09 09:30:00,30.2,30.4,30.05,30.28,1569063.0,23.8697,24.0277,23.7511,23.9329,1569063.0
2015-09-09 10:00:00,30.29,30.31,30.11,30.15,929919.0,23.9408,23.9566,23.7985,23.8301,929919.0
2015-09-09 10:30:00,30.16,30.17,29.87,29.9,1040212.0,23.838,23.846,23.6088,23.6325,1040212.0
2015-09-09 11:00:00,29.9,30.0,29.9,29.91,615812.0,23.6325,23.7116,23.6325,23.6405,615812.0
2015-09-09 11:30:00,29.92,30.02,29.87,30.01,552256.0,23.6484,23.7274,23.6088,23.7195,552256.0
2015-09-09 12:00:00,30.0,30.14,29.95,30.1,674095.0,23.7116,23.8222,23.6721,23.7906,674095.0
2015-09-09 12:30:00,30.1,30.11,29.91,29.99,605553.0,23.7906,23.7985,23.6405,23.7037,605553.0
2015-09-09 13:00:00,29.99,30.02,29.88,29.89,682821.0,23.7037,23.7274,23.6167,23.6246,682821.0
2015-09-09 13:30:00,29.89,29.89,29.73,29.75,1077955.0,23.6246,23.6246,23.4982,23.514,1077955.0
2015-09-09 14:00:00,29.75,29.86,29.73,29.8,563025.0,23.514,23.6009,23.4982,23.5535,563025.0
2015-09-09 14:30:00,29.81,29.81,29.61,29.7,1097353.0,23.5614,23.5614,23.4033,23.4745,1097353.0
2015-09-09 15:00:00,29.7,29.84,29.65,29.73,1423107.0,23.4745,23.5851,23.4349,23.4982,1423107.0
2015-09-09 15:30:00,29.73,29.73,29.52,29.62,3358997.0,23.4982,23.4982,23.3322,23.4112,3358997.0
2015-09-10 09:30:00,29.19,29.5,29.19,29.48,1950249.0,23.3482,23.5962,23.3482,23.5802,1950249.0
2015-09-10 10:00:00,29.48,29.65,29.43,29.62,1540593.0,23.5802,23.7162,23.5402,23.6922,1540593.0
2015-09-10 10:30:00,29.62,29.86,29.61,29.76,1058035.0,23.6922,23.8841,23.6842,23.8042,1058035.0
2015-09-10 11:00:00,29.75,29.76,29.61,29.76,1261521.0,23.7962,23.8042,23.6842,23.8042,1261521.0
2015-09-10 11:30:00,29.76,29.97,29.7,29.92,1032498.0,23.8042,23.9721,23.7562,23.9321,1032498.0
2015-09-10 12:00:00,29.92,30.06,29.91,30.03,1188478.0,23.9321,24.0441,23.9241,24.0201,1188478.0
2015-09-10 12:30:00,30.03,30.17,30.0,30.16,915166.0,24.0201,24.1321,23.9961,24.1241,915166.0
2015-09-10 13:00:00,30.16,30.35,30.1,30.35,1218399.0,24.1241,24.2761,24.0761,24.2761,1218399.0
2015-09-10 13:30:00,30.34,30.47,30.28,30.31,1260411.0,24.2681,24.3721,24.2201,24.2441,1260411.0
2015-09-10 14:00:00,30.32,30.36,30.07,30.09,889004.0,24.2521,24.2841,24.0521,24.0681,889004.0
2015-09-10 14:30:00,30.09,30.18,30.02,30.03,895680.0,24.0681,24.1401,24.0121,24.0201,895680.0
2015-09-10 15:00:00,30.02,30.1,29.91,29.96,1247158.0,24.0121,24.0761,23.9241,23.9641,1247158.0
2015-09-10 15:30:00,29.96,30.04,29.85,30.0,2339779.0,23.9641,24.0281,23.8761,23.9961,2339779.0
2015-09-11 09:30:00,30.01,30.2,29.8,29.8,1158471.0,24.0041,24.1561,23.8362,23.8362,1158471.0
2015-09-11 10:00:00,29.8,29.9,29.68,29.73,935880.0,23.8362,23.9161,23.7402,23.7802,935880.0
2015-09-11 10:30:00,29.73,29.78,29.68,29.71,699458.0,23.7802,23.8202,23.7402,23.7642,699458.0
2015-09-11 11:00:00,29.71,29.71,29.59,29.65,783062.0,23.7642,23.7642,23.6682,23.7162,783062.0
2015-09-11 11:30:00,29.65,29.8,29.57,29.77,1214880.0,23.7162,23.8362,23.6522,23.8122,1214880.0
2015-09-11 12:00:00,29.77,29.95,29.76,29.85,867378.0,23.8122,23.9561,23.8042,23.8761,867378.0
2015-09-11 12:30:00,29.85,30.02,29.84,29.96,748042.0,23.8761,24.0121,23.8681,23.9641,748042.0
2015-09-11 13:00:00,29.96,29.98,29.81,29.83,592322.0,23.9641,23.9801,23.8441,23.8601,592322.0
2015-09-11 13:30:00,29.83,29.83,29.7,29.8,835414.0,23.8601,23.8601,23.7562,23.8362,835414.0
2015-09-11 14:00:00,29.8,29.99,29.76,29.96,690931.0,23.8362,23.9881,23.8042,23.9641,690931.0
2015-09-11 14:30:00,29.96,30.06,29.95,30.05,1069992.0,23.9641,24.0441,23.9561,24.0361,1069992.0
2015-09-11 15:00:00,30.05,30.15,30.04,30.09,839253.0,24.0361,24.1161,24.0281,24.0681,839253.0
2015-09-11 15:30:00,30.09,30.2,30.04,30.16,2286275.0,24.0681,24.1561,24.0281,24.1241,2286275.0
2015-09-14 09:30:00,30.11,30.44,30.06,30.32,1697521.0,24.0841,24.3481,24.0441,24.2521,1697521.0
2015-09-14 10:00:00,30.32,30.36,30.2,30.23,978951.0,24.2521,24.2841,24.1561,24.1801,978951.0
2015-09-14 10:30:00,30.23,30.51,30.23,30.43,1153825.0,24.1801,24.4041,24.1801,24.3401,1153825.0
2015-09-14 11:00:00,30.43,30.49,30.4,30.44,832246.0,24.3401,24.3881,24.3161,24.3481,832246.0
2015-09-14 11:30:00,30.44,30.44,30.31,30.38,715884.0,24.3481,24.3481,24.2441,24.3001,715884.0
2015-09-14 12:00:00,30.37,30.42,30.3,30.36,762793.0,24.2921,24.3321,24.2361,24.2841,762793.0
2015-09-14 12:30:00,30.37,30.45,30.27,30.29,758793.0,24.2921,24.3561,24.2121,24.2281,758793.0
2015-09-14 13:00:00,30.3,30.38,30.28,30.36,609337.0,24.2361,24.3001,24.2201,24.2841,609337.0
2015-09-14 13:30:00,30.37,30.6,30.34,30.59,773619.0,24.2921,24.476,24.2681,24.468,773619.0
2015-09-14 14:00:00,30.58,30.64,30.51,30.61,1074317.0,24.46,24.508,24.4041,24.484,1074317.0
2015-09-14 14:30:00,30.6,30.68,30.58,30.65,1031136.0,24.476,24.54,24.46,24.516,1031136.0
2015-09-14 15:00:00,30.64,30.74,30.58,30.73,1441843.0,24.508,24.588,24.46,24.58,1441843.0
2015-09-14 15:30:00,30.73,30.77,30.68,30.74,2899953.0,24.58,24.612,24.54,24.588,2899953.0
2015-09-15 09:30:00,30.77,31.09,30.76,31.07,1375875.0,24.612,24.868,24.604,24.852,1375875.0
2015-09-15 10:00:00,31.07,31.37,30.97,31.24,1452813.0,24.852,25.0919,24.772,24.988,1452813.0
2015-09-15 10:30:00,31.25,31.49,31.24,31.44,1772743.0,24.996,25.1879,24.988,25.1479,1772743.0
2015-09-15 11:00:00,31.44,31.55,31.33,31.34,1571947.0,25.1479,25.2359,25.06,25.068,1571947.0
2015-09-15 11:30:00,31.35,31.4,31.24,31.28,1093112.0,25.0759,25.1159,24.988,25.02,1093112.0
2015-09-15 12:00:00,31.28,31.32,31.22,31.25,1016638.0,25.02,25.052,24.972,24.996,1016638.0
2015-09-15 12:30:00,31.26,31.28,31.17,31.26,778081.0,25.004,25.02,24.932,25.004,778081.0
2015-09-15 13:00:00,31.26,31.34,31.2,31.27,884092.0,25.004,25.068,24.956,25.012,884092.0
2015-09-15 13:30:00,31.27,31.35,31.24,31.27,734821.0,25.012,25.0759,24.988,25.012,734821.0
2015-09-15 14:00:00,31.27,31.32,31.14,31.15,1089528.0,25.012,25.052,24.908,24.916,1089528.0
2015-09-15 14:30:00,31.16,31.16,31.01,31.08,1223272.0,24.924,24.924,24.804,24.86,1223272.0
2015-09-15 15:00:00,31.08,31.12,31.02,31.05,1650980.0,24.86,24.892,24.812,24.836,1650980.0
2015-09-15 15:30:00,31.05,31.16,30.98,31.0,3652870.0,24.836,24.924,24.78,24.796,3652870.0
2015-09-16 09:30:00,31.08,31.41,30.92,31.24,1825052.0,24.86,25.1239,24.732,24.988,1825052.0
2015-09-16 10:00:00,31.24,31.47,31.22,31.38,1599667.0,24.988,25.1719,24.972,25.0999,1599667.0
2015-09-16 10:30:00,31.38,31.45,31.27,31.31,1202904.0,25.0999,25.1559,25.012,25.044,1202904.0
2015-09-16 11:00:00,31.31,31.57,31.28,31.54,1422788.0,25.044,25.2519,25.02,25.2279,1422788.0
2015-09-16 11:30:00,31.53,31.54,31.43,31.53,1286895.0,25.2199,25.2279,25.1399,25.2199,1286895.0
2015-09-16 12:00:00,31.54,31.55,31.4,31.42,652504.0,25.2279,25.2359,25.1159,25.1319,652504.0
2015-09-16 12:30:00,31.43,31.47,31.39,31.4,780928.0,25.1399,25.1719,25.1079,25.1159,780928.0
2015-09-16 13:00:00,31.41,31.41,30.97,31.0,1489591.0,25.1239,25.1239,24.772,24.796,1489591.0
2015-09-16 13:30:00,31.0,31.19,30.97,31.16,1137978.0,24.796,24.948,24.772,24.924,1137978.0
2015-09-16 14:00:00,31.17,31.19,31.0,31.05,610723.0,24.932,24.948,24.796,24.836,610723.0
2015-09-16 14:30:00,31.05,31.13,30.98,31.1,848308.0,24.836,24.9,24.78,24.876,848308.0
2015-09-16 15:00:00,31.1,31.18,31.09,31.15,1188293.0,24.876,24.94,24.868,24.916,1188293.0
2015-09-16 15:30:00,31.15,31.26,31.15,31.2,1983223.0,24.916,25.004,24.916,24.956,1983223.0
2015-09-17 09:30:00,31.25,31.63,31.18,31.49,1055828.0,24.996,25.2999,24.94,25.1879,1055828.0
2015-09-17 10:00:00,31.49,31.55,31.44,31.51,771801.0,25.1879,25.2359,25.1479,25.2039,771801.0
2015-09-17 10:30:00,31.52,31.53,31.37,31.4,511316.0,25.2119,25.2199,25.0919,25.1159,511316.0
2015-09-17 11:00:00,31.4,31.47,31.37,31.4,477576.0,25.1159,25.1719,25.0919,25.1159,477576.0
2015-09-17 11:30:00,31.4,31.42,31.32,31.39,424460.0,25.1159,25.1319,25.052,25.1079,424460.0
2015-09-17 12:00:00,31.38,31.41,31.33,31.36,361806.0,25.0999,25.1239,25.06,25.0839,361806.0
2015-09-17 12:30:00,31.37,31.4,31.28,31.37,346081.0,25.0919,25.1159,25.02,25.0919,346081.0
2015-09-17 13:00:00,31.36,31.41,31.31,31.36,352916.0,25.0839,25.1239,25.044,25.0839,352916.0
2015-09-17 13:30:00,31.35,31.42,31.33,31.4,581840.0,25.0759,25.1319,25.06,25.1159,581840.0
2015-09-17 14:00:00,31.42,31.63,31.13,31.39,1561690.0,25.1319,25.2999,24.9,25.1079,1561690.0
2015-09-17 14:30:00,31.39,31.81,31.38,31.75,1359189.0,25.1079,25.4439,25.0999,25.3959,1359189.0
2015-09-17 15:00:00,31.76,31.81,31.32,31.49,1838836.0,25.4039,25.4439,25.052,25.1879,1838836.0
2015-09-17 15:30:00,31.47,31.58,31.21,31.31,3657317.0,25.1719,25.2599,24.964,25.044,3657317.0
2015-09-18 09:30:00,30.98,31.12,30.46,30.58,3229614.0,24.78,24.892,24.3641,24.46,3229614.0
2015-09-18 10:00:00,30.58,31.0,30.52,30.97,1320878.0,24.46,24.796,24.4121,24.772,1320878.0
2015-09-18 10:30:00,30.97,30.97,30.75,30.79,714964.0,24.772,24.772,24.596,24.628,714964.0
2015-09-18 11:00:00,30.79,30.94,30.72,30.83,919352.0,24.628,24.748,24.572,24.66,919352.0
2015-09-18 11:30:00,30.82,31.06,30.8,30.97,581670.0,24.652,24.844,24.636,24.772,581670.0
2015-09-18 12:00:00,30.96,30.99,30.77,30.8,526209.0,24.764,24.788,24.612,24.636,526209.0
2015-09-18 12:30:00,30.8,30.85,30.72,30.84,397636.0,24.636,24.676,24.572,24.668,397636.0
2015-09-18 13:00:00,30.83,30.92,30.78,30.82,510203.0,24.66,24.732,24.62,24.652,510203.0
2015-09-18 13:30:00,30.82,30.91,30.73,30.76,609502.0,24.652,24.724,24.58,24.604,609502.0
2015-09-18 14:00:00,30.75,30.9,30.73,30.87,575127.0,24.596,24.716,24.58,24.692,575127.0
2015-09-18 14:30:00,30.87,30.87,30.67,30.73,826588.0,24.692,24.692,24.532,24.58,826588.0
2015-09-18 15:00:00,30.73,30.77,30.6,30.7,1189395.0,24.58,24.612,24.476,24.556,1189395.0
2015-09-18 15:30:00,30.69,30.7,30.53,30.59,4492610.0,24.548,24.556,24.4201,24.468,4492610.0
2015-09-21 09:30:00,30.67,30.85,30.38,30.66,1364496.0,24.532,24.676,24.3001,24.524,1364496.0
2015-09-21 10:00:00,30.66,30.76,30.57,30.72,707123.0,24.524,24.604,24.4521,24.572,707123.0
2015-09-21 10:30:00,30.71,30.95,30.71,30.83,784320.0,24.564,24.756,24.564,24.66,784320.0
2015-09-21 11:00:00,30.83,30.96,30.83,30.86,645612.0,24.66,24.764,24.66,24.684,645612.0
2015-09-21 11:30:00,30.87,30.92,30.75,30.78,705097.0,24.692,24.732,24.596,24.62,705097.0
2015-09-21 12:00:00,30.78,30.78,30.67,30.73,602972.0,24.62,24.62,24.532,24.58,602972.0
2015-09-21 12:30:00,30.72,30.72,30.54,30.63,535120.0,24.572,24.572,24.4281,24.5,535120.0
2015-09-21 13:00:00,30.62,30.73,30.59,30.68,409060.0,24.492,24.58,24.468,24.54,409060.0
2015-09-21 13:30:00,30.68,30.75,30.55,30.56,549754.0,24.54,24.596,24.4361,24.4441,549754.0
2015-09-21 14:00:00,30.56,30.61,30.45,30.48,738420.0,24.4441,24.484,24.3561,24.3801,738420.0
2015-09-21 14:30:00,30.47,30.63,30.41,30.61,965966.0,24.3721,24.5,24.3241,24.484,965966.0
2015-09-21 15:00:00,30.61,30.73,30.6,30.7,954118.0,24.484,24.58,24.476,24.556,954118.0
2015-09-21 15:30:00,30.7,30.71,30.56,30.64,2187236.0,24.556,24.564,24.4441,24.508,2187236.0
2015-09-22 09:30:00,29.42,29.86,29.41,29.82,2447485.0,23.5322,23.8841,23.5242,23.8521,2447485.0
2015-09-22 10:00:00,29.82,29.87,29.67,29.75,1072240.0,23.8521,23.8921,23.7322,23.7962,1072240.0
2015-09-22 10:30:00,29.75,29.88,29.66,29.84,1637751.0,23.7962,23.9001,23.7242,23.8681,1637751.0
2015-09-22 11:00:00,29.85,29.89,29.76,29.79,916261.0,23.8761,23.9081,23.8042,23.8282,916261.0
2015-09-22 11:30:00,29.79,29.84,29.71,29.72,753761.0,23.8282,23.8681,23.7642,23.7722,753761.0
2015-09-22 12:00:00,29.72,29.85,29.68,29.75,735739.0,23.7722,23.8761,23.7402,23.7962,735739.0
2015-09-22 12:30:00,29.75,29.77,29.64,29.67,686959.0,23.7962,23.8122,23.7082,23.7322,686959.0
2015-09-22 13:00:00,29.67,29.78,29.65,29.66,685985.0,23.7322,23.8202,23.7162,23.7242,685985.0
2015-09-22 13:30:00,29.67,29.8,29.65,29.78,682691.0,23.7322,23.8362,23.7162,23.8202,682691.0
2015-09-22 14:00:00,29.78,29.85,29.73,29.78,1009409.0,23.8202,23.8761,23.7802,23.8202,1009409.0
2015-09-22 14:30:00,29.78,29.88,29.7,29.8,924987.0,23.8202,23.9001,23.7562,23.8362,924987.0
2015-09-22 15:00:00,29.8,29.95,29.76,29.93,1209095.0,23.8362,23.9561,23.8042,23.9401,1209095.0
2015-09-22 15:30:00,29.94,30.06,29.91,30.03,2356492.0,23.9481,24.0441,23.9241,24.0201,2356492.0
2015-09-23 09:30:00,30.01,30.1,29.7,29.88,1180864.0,24.0041,24.0761,23.7562,23.9001,1180864.0
2015-09-23 10:00:00,29.87,30.1,29.85,30.05,711050.0,23.8921,24.0761,23.8761,24.0361,711050.0
2015-09-23 10:30:00,30.05,30.14,30.03,30.11,1079584.0,24.0361,24.1081,24.0201,24.0841,1079584.0
2015-09-23 11:00:00,30.11,30.12,29.74,29.78,936477.0,24.0841,24.0921,23.7882,23.8202,936477.0
2015-09-23 11:30:00,29.77,29.78,29.58,29.66,792058.0,23.8122,23.8202,23.6602,23.7242,792058.0
2015-09-23 12:00:00,29.67,29.76,29.64,29.73,729161.0,23.7322,23.8042,23.7082,23.7802,729161.0
2015-09-23 12:30:00,29.73,29.76,29.65,29.69,277282.0,23.7802,23.8042,23.7162,23.7482,277282.0
2015-09-23 13:00:00,29.7,29.75,29.61,29.64,555084.0,23.7562,23.7962,23.6842,23.7082,555084.0
2015-09-23 13:30:00,29.64,29.78,29.64,29.66,629501.0,23.7082,23.8202,23.7082,23.7242,629501.0
2015-09-23 14:00:00,29.67,29.81,29.64,29.78,508215.0,23.7322,23.8441,23.7082,23.8202,508215.0
2015-09-23 14:30:00,29.79,29.8,29.66,29.69,453921.0,23.8282,23.8362,23.7242,23.7482,453921.0
2015-09-23 15:00:00,29.7,29.74,29.62,29.67,779305.0,23.7562,23.7882,23.6922,23.7322,779305.0
2015-09-23 15:30:00,29.67,29.76,29.62,29.72,1753019.0,23.7322,23.8042,23.6922,23.7722,1753019.0
2015-09-24 09:30:00,29.41,29.51,29.0,29.06,1823801.0,23.5242,23.6042,23.1963,23.2442,1823801.0
2015-09-24 10:00:00,29.07,29.23,29.04,29.04,904173.0,23.2522,23.3802,23.2282,23.2282,904173.0
2015-09-24 10:30:00,29.04,29.11,28.84,28.85,1378559.0,23.2282,23.2842,23.0683,23.0763,1378559.0
2015-09-24 11:00:00,28.86,28.88,28.76,28.77,1227467.0,23.0843,23.1003,23.0043,23.0123,1227467.0
2015-09-24 11:30:00,28.77,29.16,28.77,29.15,849723.0,23.0123,23.3242,23.0123,23.3162,849723.0
2015-09-24 12:00:00,29.15,29.26,29.11,29.2,872304.0,23.3162,23.4042,23.2842,23.3562,872304.0
2015-09-24 12:30:00,29.19,29.34,29.19,29.23,758297.0,23.3482,23.4682,23.3482,23.3802,758297.0
2015-09-24 13:00:00,29.23,29.26,29.09,29.17,772529.0,23.3802,23.4042,23.2682,23.3322,772529.0
2015-09-24 13:30:00,29.17,29.27,29.13,29.25,569456.0,23.3322,23.4122,23.3002,23.3962,569456.0
2015-09-24 14:00:00,29.25,29.33,29.21,29.3,832295.0,23.3962,23.4602,23.3642,23.4362,832295.0
2015-09-24 14:30:00,29.29,29.46,29.22,29.4,1174630.0,23.4282,23.5642,23.3722,23.5162,1174630.0
2015-09-24 15:00:00,29.4,29.5,29.22,29.47,1257117.0,23.5162,23.5962,23.3722,23.5722,1257117.0
2015-09-24 15:30:00,29.48,29.5,29.31,29.43,2436102.0,23.5802,23.5962,23.4442,23.5402,2436102.0
2015-09-25 09:30:00,29.79,29.84,29.51,29.51,1213809.0,23.8282,23.8681,23.6042,23.6042,1213809.0
2015-09-25 10:00:00,29.51,29.69,29.45,29.56,789745.0,23.6042,23.7482,23.5562,23.6442,789745.0
2015-09-25 10:30:00,29.57,29.61,29.45,29.49,843981.0,23.6522,23.6842,23.5562,23.5882,843981.0
2015-09-25 11:00:00,29.48,29.49,29.38,29.46,787961.0,23.5802,23.5882,23.5002,23.5642,787961.0
2015-09-25 11:30:00,29.45,29.53,29.42,29.52,696680.0,23.5562,23.6202,23.5322,23.6122,696680.0
2015-09-25 12:00:00,29.52,29.53,29.32,29.39,692382.0,23.6122,23.6202,23.4522,23.5082,692382.0
2015-09-25 12:30:00,29.39,29.59,29.38,29.59,771824.0,23.5082,23.6682,23.5002,23.6682,771824.0
2015-09-25 13:00:00,29.59,29.67,29.53,29.58,590394.0,23.6682,23.7322,23.6202,23.6602,590394.0
2015-09-25 13:30:00,29.58,29.61,29.53,29.59,396460.0,23.6602,23.6842,23.6202,23.6682,396460.0
2015-09-25 14:00:00,29.59,29.69,29.47,29.5,734391.0,23.6682,23.7482,23.5722,23.5962,734391.0
2015-09-25 14:30:00,29.49,29.54,29.36,29.49,831563.0,23.5882,23.6282,23.4842,23.5882,831563.0
2015-09-25 15:00:00,29.49,29.49,29.23,29.39,1152132.0,23.5882,23.5882,23.3802,23.5082,1152132.0
2015-09-25 15:30:00,29.38,29.52,29.33,29.42,2058203.0,23.5002,23.6122,23.4602,23.5322,2058203.0
2015-09-28 09:30:00,29.29,29.32,29.14,29.2,1006940.0,23.4282,23.4522,23.3082,23.3562,1006940.0
2015-09-28 10:00:00,29.19,29.22,29.0,29.11,728685.0,23.3482,23.3722,23.1963,23.2842,728685.0
2015-09-28 10:30:00,29.12,29.22,29.09,29.21,514663.0,23.2922,23.3722,23.2682,23.3642,514663.0
2015-09-28 11:00:00,29.21,29.24,29.0,29.05,755343.0,23.3642,23.3882,23.1963,23.2362,755343.0
2015-09-28 11:30:00,29.05,29.07,28.99,29.0,1008316.0,23.2362,23.2522,23.1883,23.1963,1008316.0
2015-09-28 12:00:00,29.0,29.03,28.86,28.86,701431.0,23.1963,23.2202,23.0843,23.0843,701431.0
2015-09-28 12:30:00,28.86,28.9,28.71,28.72,1788729.0,23.0843,23.1163,22.9643,22.9723,1788729.0
2015-09-28 13:00:00,28.72,28.86,28.71,28.76,551906.0,22.9723,23.0843,22.9643,23.0043,551906.0
2015-09-28 13:30:00,28.75,28.84,28.72,28.74,543396.0,22.9963,23.0683,22.9723,22.9883,543396.0
2015-09-28 14:00:00,28.74,28.75,28.59,28.65,934717.0,22.9883,22.9963,22.8683,22.9163,934717.0
2015-09-28 14:30:00,28.65,28.65,28.55,28.6,959651.0,22.9163,22.9163,22.8363,22.8763,959651.0
2015-09-28 15:00:00,28.6,28.61,28.44,28.44,1155203.0,22.8763,22.8843,22.7483,22.7483,1155203.0
2015-09-28 15:30:00,28.44,28.63,28.44,28.55,2699331.0,22.7483,22.9003,22.7483,22.8363,2699331.0
2015-09-29 09:30:00,28.66,28.77,28.38,28.73,1269594.0,22.9243,23.0123,22.7003,22.9803,1269594.0
2015-09-29 10:00:00,28.73,29.08,28.67,29.04,1182290.0,22.9803,23.2602,22.9323,23.2282,1182290.0
2015-09-29 10:30:00,29.03,29.11,28.67,28.78,692231.0,23.2202,23.2842,22.9323,23.0203,692231.0
2015-09-29 11:00:00,28.78,28.87,28.67,28.75,691498.0,23.0203,23.0923,22.9323,22.9963,691498.0
2015-09-29 11:30:00,28.76,28.78,28.65,28.67,546540.0,23.0043,23.0203,22.9163,22.9323,546540.0
2015-09-29 12:00:00,28.66,28.77,28.6,28.76,751553.0,22.9243,23.0123,22.8763,23.0043,751553.0
2015-09-29 12:30:00,28.77,28.82,28.67,28.69,685700.0,23.0123,23.0523,22.9323,22.9483,685700.0
2015-09-29 13:00:00,28.69,28.91,28.66,28.89,911080.0,22.9483,23.1243,22.9243,23.1083,911080.0
2015-09-29 13:30:00,28.9,29.29,28.89,29.19,2368802.0,23.1163,23.4282,23.1083,23.3482,2368802.0
2015-09-29 14:00:00,29.19,29.25,29.0,29.2,950570.0,23.3482,23.3962,23.1963,23.3562,950570.0
2015-09-29 14:30:00,29.19,29.2,28.93,28.95,873371.0,23.3482,23.3562,23.1403,23.1563,873371.0
2015-09-29 15:00:00,28.95,29.04,28.87,28.96,1526421.0,23.1563,23.2282,23.0923,23.1643,1526421.0
2015-09-29 15:30:00,28.96,29.2,28.94,29.14,3058847.0,23.1643,23.3562,23.1483,23.3082,3058847.0
2015-09-30 09:30:00,29.62,29.8,29.49,29.49,1776345.0,23.6922,23.8362,23.5882,23.5882,1776345.0
2015-09-30 10:00:00,29.49,29.75,29.44,29.73,1201851.0,23.5882,23.7962,23.5482,23.7802,1201851.0
2015-09-30 10:30:00,29.72,30.0,29.62,29.81,1514734.0,23.7722,23.9961,23.6922,23.8441,1514734.0
2015-09-30 11:00:00,29.81,29.93,29.75,29.91,733002.0,23.8441,23.9401,23.7962,23.9241,733002.0
2015-09-30 11:30:00,29.9,29.93,29.65,29.66,690137.0,23.9161,23.9401,23.7162,23.7242,690137.0
2015-09-30 12:00:00,29.67,29.75,29.6,29.67,667726.0,23.7322,23.7962,23.6762,23.7322,667726.0
2015-09-30 12:30:00,29.67,29.68,29.37,29.49,704742.0,23.7322,23.7402,23.4922,23.5882,704742.0
2015-09-30 13:00:00,29.48,29.65,29.47,29.61,567324.0,23.5802,23.7162,23.5722,23.6842,567324.0
2015-09-30 13:30:00,29.61,29.78,29.58,29.75,577766.0,23.6842,23.8202,23.6602,23.7962,577766.0
2015-09-30 14:00:00,29.75,29.81,29.63,29.81,666455.0,23.7962,23.8441,23.7002,23.8441,666455.0
2015-09-30 14:30:00,29.81,29.85,29.72,29.8,890415.0,23.8441,23.8761,23.7722,23.8362,890415.0
2015-09-30 15:00:00,29.8,29.82,29.71,29.79,1241572.0,23.8362,23.8521,23.7642,23.8282,1241572.0
2015-09-30 15:30:00,29.79,30.1,29.78,30.03,4041968.0,23.8282,24.0761,23.8202,24.0201,4041968.0
2015-10-01 09:30:00,30.29,30.65,30.23,30.25,2756319.0,24.2281,24.516,24.1801,24.1961,2756319.0
2015-10-01 10:00:00,30.26,30.63,30.13,30.55,1617299.0,24.2041,24.5,24.1001,24.4361,1617299.0
2015-10-01 10:30:00,30.55,30.67,30.32,30.5,1337590.0,24.4361,24.532,24.2521,24.3961,1337590.0
2015-10-01 11:00:00,30.51,30.51,30.26,30.39,956695.0,24.4041,24.4041,24.2041,24.3081,956695.0
2015-10-01 11:30:00,30.39,30.42,30.18,30.19,823282.0,24.3081,24.3321,24.1401,24.1481,823282.0
2015-10-01 12:00:00,30.18,30.21,29.98,30.2,1212794.0,24.1401,24.1641,23.9801,24.1561,1212794.0
2015-10-01 12:30:00,30.19,30.27,30.14,30.21,560661.0,24.1481,24.2121,24.1081,24.1641,560661.0
2015-10-01 13:00:00,30.2,30.22,30.1,30.21,478472.0,24.1561,24.1721,24.0761,24.1641,478472.0
2015-10-01 13:30:00,30.21,30.45,30.2,30.41,736924.0,24.1641,24.3561,24.1561,24.3241,736924.0
2015-10-01 14:00:00,30.41,30.53,30.35,30.45,665109.0,24.3241,24.4201,24.2761,24.3561,665109.0
2015-10-01 14:30:00,30.45,30.56,30.41,30.52,610341.0,24.3561,24.4441,24.3241,24.4121,610341.0
2015-10-01 15:00:00,30.52,30.59,30.45,30.56,1063230.0,24.4121,24.468,24.3561,24.4441,1063230.0
2015-10-01 15:30:00,30.56,30.75,30.52,30.67,3498159.0,24.4441,24.596,24.4121,24.532,3498159.0
2015-10-02 09:30:00,30.2,30.84,30.16,30.79,1866825.0,24.1561,24.668,24.1241,24.628,1866825.0
2015-10-02 10:00:00,30.78,30.98,30.65,30.88,1287905.0,24.62,24.78,24.516,24.7,1287905.0
2015-10-02 10:30:00,30.88,31.14,30.8,31.14,1061240.0,24.7,24.908,24.636,24.908,1061240.0
2015-10-02 11:00:00,31.14,31.24,31.09,31.16,973078.0,24.908,24.988,24.868,24.924,973078.0
2015-10-02 11:30:00,31.17,31.33,31.08,31.18,685010.0,24.932,25.06,24.86,24.94,685010.0
2015-10-02 12:00:00,31.18,31.3,31.12,31.3,599051.0,24.94,25.036,24.892,25.036,599051.0
2015-10-02 12:30:00,31.3,31.4,31.19,31.38,709951.0,25.036,25.1159,24.948,25.0999,709951.0
2015-10-02 13:00:00,31.38,31.5,31.31,31.34,839723.0,25.0999,25.1959,25.044,25.068,839723.0
2015-10-02 13:30:00,31.34,31.38,31.24,31.33,664925.0,25.068,25.0999,24.988,25.06,664925.0
2015-10-02 14:00:00,31.33,31.49,31.31,31.48,753332.0,25.06,25.1879,25.044,25.1799,753332.0
2015-10-02 14:30:00,31.48,31.55,31.39,31.39,929027.0,25.1799,25.2359,25.1079,25.1079,929027.0
2015-10-02 15:00:00,31.39,31.72,31.32,31.71,1427401.0,25.1079,25.3719,25.052,25.3639,1427401.0
2015-10-02 15:30:00,31.71,31.74,31.65,31.73,2668715.0,25.3639,25.3879,25.3159,25.3799,2668715.0
2015-10-05 09:30:00,31.9,32.16,31.87,32.03,1651364.0,25.5159,25.7238,25.4919,25.6199,1651364.0
2015-10-05 10:00:00,32.04,32.11,31.88,31.92,1010629.0,25.6279,25.6839,25.4999,25.5319,1010629.0
2015-10-05 10:30:00,31.92,31.95,31.52,31.84,1514930.0,25.5319,25.5559,25.2119,25.4679,1514930.0
2015-10-05 11:00:00,31.84,32.09,31.83,32.01,1106820.0,25.4679,25.6679,25.4599,25.6039,1106820.0
2015-10-05 11:30:00,32.01,32.09,32.0,32.04,695709.0,25.6039,25.6679,25.5959,25.6279,695709.0
2015-10-05 12:00:00,32.04,32.05,31.86,31.93,1155396.0,25.6279,25.6359,25.4839,25.5399,1155396.0
2015-10-05 12:30:00,31.93,32.06,31.92,31.94,613638.0,25.5399,25.6439,25.5319,25.5479,613638.0
2015-10-05 13:00:00,31.94,32.0,31.89,31.96,527924.0,25.5479,25.5959,25.5079,25.5639,527924.0
2015-10-05 13:30:00,31.95,31.96,31.86,31.91,548733.0,25.5559,25.5639,25.4839,25.5239,548733.0
2015-10-05 14:00:00,31.91,31.96,31.88,31.96,739923.0,25.5239,25.5639,25.4999,25.5639,739923.0
2015-10-05 14:30:00,31.96,31.97,31.85,31.86,1046671.0,25.5639,25.5719,25.4759,25.4839,1046671.0
2015-10-05 15:00:00,31.86,31.93,31.77,31.8,1215272.0,25.4839,25.5399,25.4119,25.4359,1215272.0
2015-10-05 15:30:00,31.79,31.85,31.74,31.74,2092121.0,25.4279,25.4759,25.3879,25.3879,2092121.0
2015-10-06 09:30:00,31.81,32.29,31.81,32.16,1130323.0,25.4439,25.8278,25.4439,25.7238,1130323.0
2015-10-06 10:00:00,32.16,32.21,31.98,32.0,959658.0,25.7238,25.7638,25.5799,25.5959,959658.0
2015-10-06 10:30:00,32.0,32.16,31.98,32.03,819150.0,25.5959,25.7238,25.5799,25.6199,819150.0
2015-10-06 11:00:00,32.02,32.3,32.01,32.3,1161641.0,25.6119,25.8358,25.6039,25.8358,1161641.0
2015-10-06 11:30:00,32.3,32.3,32.1,32.13,877805.0,25.8358,25.8358,25.6759,25.6998,877805.0
2015-10-06 12:00:00,32.13,32.21,32.09,32.15,610129.0,25.6998,25.7638,25.6679,25.7158,610129.0
2015-10-06 12:30:00,32.15,32.15,32.02,32.11,410668.0,25.7158,25.7158,25.6119,25.6839,410668.0
2015-10-06 13:00:00,32.11,32.26,32.11,32.25,467379.0,25.6839,25.8038,25.6839,25.7958,467379.0
2015-10-06 13:30:00,32.25,32.25,32.15,32.17,624286.0,25.7958,25.7958,25.7158,25.7318,624286.0
2015-10-06 14:00:00,32.17,32.31,32.14,32.3,750510.0,25.7318,25.8438,25.7078,25.8358,750510.0
2015-10-06 14:30:00,32.3,32.38,32.18,32.23,1050659.0,25.8358,25.8998,25.7398,25.7798,1050659.0
2015-10-06 15:00:00,32.22,32.26,32.15,32.25,843558.0,25.7718,25.8038,25.7158,25.7958,843558.0
2015-10-06 15:30:00,32.25,32.27,32.11,32.22,1702961.0,25.7958,25.8118,25.6839,25.7718,1702961.0
2015-10-07 09:30:00,32.45,32.77,32.44,32.74,1336093.0,25.9558,26.2118,25.9478,26.1878,1336093.0
2015-10-07 10:00:00,32.75,32.96,32.74,32.94,1856218.0,26.1958,26.3637,26.1878,26.3477,1856218.0
2015-10-07 10:30:00,32.94,32.94,32.63,32.73,1264067.0,26.3477,26.3477,26.0998,26.1798,1264067.0
2015-10-07 11:00:00,32.72,32.73,32.41,32.5,686785.0,26.1718,26.1798,25.9238,25.9958,686785.0
2015-10-07 11:30:00,32.49,32.79,32.48,32.74,608237.0,25.9878,26.2278,25.9798,26.1878,608237.0
2015-10-07 12:00:00,32.74,32.77,32.63,32.69,767784.0,26.1878,26.2118,26.0998,26.1478,767784.0
2015-10-07 12:30:00,32.69,32.87,32.67,32.81,504931.0,26.1478,26.2918,26.1318,26.2438,504931.0
2015-10-07 13:00:00,32.81,33.05,32.81,33.04,1033847.0,26.2438,26.4357,26.2438,26.4277,1033847.0
2015-10-07 13:30:00,33.05,33.12,33.01,33.09,1139134.0,26.4357,26.4917,26.4037,26.4677,1139134.0
2015-10-07 14:00:00,33.09,33.19,33.01,33.01,986832.0,26.4677,26.5477,26.4037,26.4037,986832.0
2015-10-07 14:30:00,33.01,33.06,32.94,32.96,762541.0,26.4037,26.4437,26.3477,26.3637,762541.0
2015-10-07 15:00:00,32.96,33.05,32.92,32.94,877335.0,26.3637,26.4357,26.3317,26.3477,877335.0
2015-10-07 15:30:00,32.95,33.07,32.93,33.05,1584555.0,26.3557,26.4517,26.3397,26.4357,1584555.0
2015-10-08 09:30:00,32.95,33.22,32.86,33.08,1534258.0,26.3557,26.5717,26.2838,26.4597,1534258.0
2015-10-08 10:00:00,33.08,33.27,33.06,33.18,1065310.0,26.4597,26.6117,26.4437,26.5397,1065310.0
2015-10-08 10:30:00,33.18,33.35,33.17,33.32,638387.0,26.5397,26.6757,26.5317,26.6517,638387.0
2015-10-08 11:00:00,33.32,33.38,33.21,33.22,658631.0,26.6517,26.6997,26.5637,26.5717,658631.0
2015-10-08 11:30:00,33.23,33.29,33.16,33.23,531311.0,26.5797,26.6277,26.5237,26.5797,531311.0
2015-10-08 12:00:00,33.22,33.26,33.17,33.22,346896.0,26.5717,26.6037,26.5317,26.5717,346896.0
2015-10-08 12:30:00,33.21,33.3,33.11,33.17,368400.0,26.5637,26.6357,26.4837,26.5317,368400.0
2015-10-08 13:00:00,33.17,33.18,33.09,33.1,492232.0,26.5317,26.5397,26.4677,26.4757,492232.0
2015-10-08 13:30:00,33.1,33.24,33.09,33.23,272080.0,26.4757,26.5877,26.4677,26.5797,272080.0
2015-10-08 14:00:00,33.22,33.31,33.09,33.22,952906.0,26.5717,26.6437,26.4677,26.5717,952906.0
2015-10-08 14:30:00,33.21,33.38,33.2,33.35,610812.0,26.5637,26.6997,26.5557,26.6757,610812.0
2015-10-08 15:00:00,33.34,33.42,33.33,33.34,992500.0,26.6677,26.7317,26.6597,26.6677,992500.0
2015-10-08 15:30:00,33.35,33.51,33.33,33.42,2352793.0,26.6757,26.8037,26.6597,26.7317,2352793.0
2015-10-09 09:30:00,33.34,33.63,33.34,33.51,1637421.0,26.6677,26.8997,26.6677,26.8037,1637421.0
2015-10-09 10:00:00,33.5,33.6,33.17,33.18,988327.0,26.7957,26.8757,26.5317,26.5397,988327.0
2015-10-09 10:30:00,33.19,33.29,33.16,33.28,673091.0,26.5477,26.6277,26.5237,26.6197,673091.0
2015-10-09 11:00:00,33.28,33.29,33.06,33.09,1107084.0,26.6197,26.6277,26.4437,26.4677,1107084.0
2015-10-09 11:30:00,33.09,33.1,32.86,32.92,1252715.0,26.4677,26.4757,26.2838,26.3317,1252715.0
2015-10-09 12:00:00,32.93,32.93,32.79,32.92,990015.0,26.3397,26.3397,26.2278,26.3317,990015.0
2015-10-09 12:30:00,32.91,32.98,32.89,32.9,363905.0,26.3237,26.3797,26.3078,26.3157,363905.0
2015-10-09 13:00:00,32.9,32.92,32.82,32.86,520145.0,26.3157,26.3317,26.2518,26.2838,520145.0
2015-10-09 13:30:00,32.86,32.97,32.8,32.94,539026.0,26.2838,26.3717,26.2358,26.3477,539026.0
2015-10-09 14:00:00,32.93,33.0,32.93,33.0,486551.0,26.3397,26.3957,26.3397,26.3957,486551.0
2015-10-09 14:30:00,33.0,33.01,32.92,32.95,459601.0,26.3957,26.4037,26.3317,26.3557,459601.0
2015-10-09 15:00:00,32.94,32.98,32.91,32.94,938330.0,26.3477,26.3797,26.3237,26.3477,938330.0
2015-10-09 15:30:00,32.94,33.0,32.92,32.94,2601804.0,26.3477,26.3957,26.3317,26.3477,2601804.0
2015-10-12 09:30:00,33.04,33.07,32.77,32.84,721611.0,26.4277,26.4517,26.2118,26.2678,721611.0
2015-10-12 10:00:00,32.83,32.9,32.62,32.74,633168.0,26.2598,26.3157,26.0918,26.1878,633168.0
2015-10-12 10:30:00,32.74,32.95,32.74,32.89,457791.0,26.1878,26.3557,26.1878,26.3078,457791.0
2015-10-12 11:00:00,32.89,33.0,32.87,32.96,616333.0,26.3078,26.3957,26.2918,26.3637,616333.0
2015-10-12 11:30:00,32.96,32.99,32.83,32.83,301493.0,26.3637,26.3877,26.2598,26.2598,301493.0
2015-10-12 12:00:00,32.83,32.84,32.69,32.76,367215.0,26.2598,26.2678,26.1478,26.2038,367215.0
2015-10-12 12:30:00,32.76,32.81,32.73,32.79,217283.0,26.2038,26.2438,26.1798,26.2278,217283.0
2015-10-12 13:00:00,32.79,32.86,32.75,32.85,310201.0,26.2278,26.2838,26.1958,26.2758,310201.0
2015-10-12 13:30:00,32.86,32.9,32.79,32.89,277622.0,26.2838,26.3157,26.2278,26.3078,277622.0
2015-10-12 14:00:00,32.88,33.01,32.88,32.98,628624.0,26.2998,26.4037,26.2998,26.3797,628624.0
2015-10-12 14:30:00,32.98,33.04,32.97,33.0,1692142.0,26.3797,26.4277,26.3717,26.3957,1692142.0
2015-10-12 15:00:00,33.0,33.15,33.0,33.09,895575.0,26.3957,26.5157,26.3957,26.4677,895575.0
2015-10-12 15:30:00,33.1,33.16,32.99,33.02,1828434.0,26.4757,26.5237,26.3877,26.4117,1828434.0
2015-10-13 09:30:00,32.85,33.2,32.71,33.14,800360.0,26.2758,26.5557,26.1638,26.5077,800360.0
2015-10-13 10:00:00,33.14,33.24,33.03,33.1,1335945.0,26.5077,26.5877,26.4197,26.4757,1335945.0
2015-10-13 10:30:00,33.1,33.22,33.07,33.21,825315.0,26.4757,26.5717,26.4517,26.5637,825315.0
2015-10-13 11:00:00,33.21,33.37,33.19,33.32,561569.0,26.5637,26.6917,26.5477,26.6517,561569.0
2015-10-13 11:30:00,33.31,33.36,33.21,33.23,548647.0,26.6437,26.6837,26.5637,26.5797,548647.0
2015-10-13 12:00:00,33.22,33.32,33.2,33.3,291426.0,26.5717,26.6517,26.5557,26.6357,291426.0
2015-10-13 12:30:00,33.31,33.33,33.12,33.13,472819.0,26.6437,26.6597,26.4917,26.4997,472819.0
2015-10-13 13:00:00,33.13,33.27,33.12,33.2,430889.0,26.4997,26.6117,26.4917,26.5557,430889.0
2015-10-13 13:30:00,33.2,33.28,33.18,33.21,429171.0,26.5557,26.6197,26.5397,26.5637,429171.0
2015-10-13 14:00:00,33.21,33.27,33.18,33.24,512998.0,26.5637,26.6117,26.5397,26.5877,512998.0
2015-10-13 14:30:00,33.24,33.31,33.15,33.24,750310.0,26.5877,26.6437,26.5157,26.5877,750310.0
2015-10-13 15:00:00,33.25,33.25,33.08,33.12,576116.0,26.5957,26.5957,26.4597,26.4917,576116.0
2015-10-13 15:30:00,33.12,33.17,33.06,33.13,1238323.0,26.4917,26.5317,26.4437,26.4997,1238323.0
2015-10-14 09:30:00,33.2,33.33,33.06,33.31,588061.0,26.5557,26.6597,26.4437,26.6437,588061.0
2015-10-14 10:00:00,33.3,33.38,33.13,33.16,670006.0,26.6357,26.6997,26.4997,26.5237,670006.0
2015-10-14 10:30:00,33.16,33.22,32.99,33.05,859848.0,26.5237,26.5717,26.3877,26.4357,859848.0
2015-10-14 11:00:00,33.05,33.06,32.92,32.98,929963.0,26.4357,26.4437,26.3317,26.3797,929963.0
2015-10-14 11:30:00,32.98,33.15,32.95,33.15,350679.0,26.3797,26.5157,26.3557,26.5157,350679.0
2015-10-14 12:00:00,33.15,33.34,33.14,33.34,653878.0,26.5157,26.6677,26.5077,26.6677,653878.0
2015-10-14 12:30:00,33.34,33.5,33.33,33.47,658069.0,26.6677,26.7957,26.6597,26.7717,658069.0
2015-10-14 13:00:00,33.48,33.49,33.34,33.37,601189.0,26.7797,26.7877,26.6677,26.6917,601189.0
2015-10-14 13:30:00,33.37,33.43,33.34,33.42,476221.0,26.6917,26.7397,26.6677,26.7317,476221.0
2015-10-14 14:00:00,33.41,33.48,33.24,33.24,626622.0,26.7237,26.7797,26.5877,26.5877,626622.0
2015-10-14 14:30:00,33.25,33.32,33.22,33.32,555290.0,26.5957,26.6517,26.5717,26.6517,555290.0
2015-10-14 15:00:00,33.31,33.4,33.26,33.32,1065187.0,26.6437,26.7157,26.6037,26.6517,1065187.0
2015-10-14 15:30:00,33.32,33.4,33.29,33.34,1427578.0,26.6517,26.7157,26.6277,26.6677,1427578.0
2015-10-15 09:30:00,33.55,33.66,33.44,33.51,838670.0,26.8357,26.9237,26.7477,26.8037,838670.0
2015-10-15 10:00:00,33.5,33.58,33.4,33.43,557437.0,26.7957,26.8597,26.7157,26.7397,557437.0
2015-10-15 10:30:00,33.42,33.5,33.34,33.47,420576.0,26.7317,26.7957,26.6677,26.7717,420576.0
2015-10-15 11:00:00,33.46,33.48,33.35,33.41,312059.0,26.7637,26.7797,26.6757,26.7237,312059.0
2015-10-15 11:30:00,33.41,33.43,33.29,33.34,465492.0,26.7237,26.7397,26.6277,26.6677,465492.0
2015-10-15 12:00:00,33.34,33.49,33.33,33.45,264445.0,26.6677,26.7877,26.6597,26.7557,264445.0
2015-10-15 12:30:00,33.45,33.46,33.36,33.4,528998.0,26.7557,26.7637,26.6837,26.7157,528998.0
2015-10-15 13:00:00,33.4,33.47,33.35,33.4,834230.0,26.7157,26.7717,26.6757,26.7157,834230.0
2015-10-15 13:30:00,33.4,33.43,33.31,33.32,372713.0,26.7157,26.7397,26.6437,26.6517,372713.0
2015-10-15 14:00:00,33.31,33.36,33.16,33.16,705774.0,26.6437,26.6837,26.5237,26.5237,705774.0
2015-10-15 14:30:00,33.16,33.31,33.16,33.24,634978.0,26.5237,26.6437,26.5237,26.5877,634978.0
2015-10-15 15:00:00,33.23,33.31,33.21,33.29,875784.0,26.5797,26.6437,26.5637,26.6277,875784.0
2015-10-15 15:30:00,33.29,33.4,33.23,33.34,2224266.0,26.6277,26.7157,26.5797,26.6677,2224266.0
2015-10-16 09:30:00,33.37,33.46,33.04,33.23,1280530.0,26.6917,26.7637,26.4277,26.5797,1280530.0
2015-10-16 10:00:00,33.24,33.31,33.08,33.16,519998.0,26.5877,26.6437,26.4597,26.5237,519998.0
2015-10-16 10:30:00,33.16,33.22,33.08,33.11,439168.0,26.5237,26.5717,26.4597,26.4837,439168.0
2015-10-16 11:00:00,33.1,33.17,33.04,33.09,704883.0,26.4757,26.5317,26.4277,26.4677,704883.0
2015-10-16 11:30:00,33.1,33.22,33.1,33.21,341670.0,26.4757,26.5717,26.4757,26.5637,341670.0
2015-10-16 12:00:00,33.21,33.23,33.0,33.02,383159.0,26.5637,26.5797,26.3957,26.4117,383159.0
2015-10-16 12:30:00,33.02,33.04,32.95,32.99,426014.0,26.4117,26.4277,26.3557,26.3877,426014.0
2015-10-16 13:00:00,32.99,33.05,32.96,33.0,479553.0,26.3877,26.4357,26.3637,26.3957,479553.0
2015-10-16 13:30:00,33.01,33.04,32.89,32.9,416740.0,26.4037,26.4277,26.3078,26.3157,416740.0
2015-10-16 14:00:00,32.9,32.96,32.88,32.94,516615.0,26.3157,26.3637,26.2998,26.3477,516615.0
2015-10-16 14:30:00,32.94,33.09,32.91,33.03,565947.0,26.3477,26.4677,26.3237,26.4197,565947.0
2015-10-16 15:00:00,33.04,33.1,33.01,33.07,543398.0,26.4277,26.4757,26.4037,26.4517,543398.0
2015-10-16 15:30:00,33.07,33.18,33.06,33.15,1435781.0,26.4517,26.5397,26.4437,26.5157,1435781.0
2015-10-19 09:30:00,33.0,33.08,32.8,32.9,689176.0,26.3957,26.4597,26.2358,26.3157,689176.0
2015-10-19 10:00:00,32.89,33.0,32.84,32.97,574715.0,26.3078,26.3957,26.2678,26.3717,574715.0
2015-10-19 10:30:00,32.97,33.1,32.95,33.03,434358.0,26.3717,26.4757,26.3557,26.4197,434358.0
2015-10-19 11:00:00,33.04,33.15,32.99,33.13,352070.0,26.4277,26.5157,26.3877,26.4997,352070.0
2015-10-19 11:30:00,33.13,33.18,33.1,33.15,365217.0,26.4997,26.5397,26.4757,26.5157,365217.0
2015-10-19 12:00:00,33.16,33.19,33.02,33.12,573654.0,26.5237,26.5477,26.4117,26.4917,573654.0
2015-10-19 12:30:00,33.11,33.2,33.07,33.17,275239.0,26.4837,26.5557,26.4517,26.5317,275239.0
2015-10-19 13:00:00,33.17,33.22,33.11,33.11,324427.0,26.5317,26.5717,26.4837,26.4837,324427.0
2015-10-19 13:30:00,33.11,33.24,33.08,33.22,481237.0,26.4837,26.5877,26.4597,26.5717,481237.0
2015-10-19 14:00:00,33.22,33.23,33.07,33.1,697489.0,26.5717,26.5797,26.4517,26.4757,697489.0
2015-10-19 14:30:00,33.1,33.21,33.09,33.19,373566.0,26.4757,26.5637,26.4677,26.5477,373566.0
2015-10-19 15:00:00,33.19,33.27,33.17,33.24,754672.0,26.5477,26.6117,26.5317,26.5877,754672.0
2015-10-19 15:30:00,33.24,33.29,33.21,33.23,1364711.0,26.5877,26.6277,26.5637,26.5797,1364711.0
2015-10-20 09:30:00,33.18,33.68,33.08,33.59,1069386.0,26.5397,26.9396,26.4597,26.8677,1069386.0
2015-10-20 10:00:00,33.58,33.74,33.52,33.68,881686.0,26.8597,26.9876,26.8117,26.9396,881686.0
2015-10-20 10:30:00,33.68,33.89,33.66,33.83,979453.0,26.9396,27.1076,26.9237,27.0596,979453.0
2015-10-20 11:00:00,33.83,33.84,33.58,33.73,840601.0,27.0596,27.0676,26.8597,26.9796,840601.0
2015-10-20 11:30:00,33.73,33.75,33.55,33.58,480201.0,26.9796,26.9956,26.8357,26.8597,480201.0
2015-10-20 12:00:00,33.59,33.72,33.54,33.68,563392.0,26.8677,26.9716,26.8277,26.9396,563392.0
2015-10-20 12:30:00,33.68,33.71,33.48,33.51,534300.0,26.9396,26.9636,26.7797,26.8037,534300.0
2015-10-20 13:00:00,33.51,33.54,33.32,33.33,700649.0,26.8037,26.8277,26.6517,26.6597,700649.0
2015-10-20 13:30:00,33.34,33.5,33.3,33.4,557449.0,26.6677,26.7957,26.6357,26.7157,557449.0
2015-10-20 14:00:00,33.4,33.48,33.38,33.47,509133.0,26.7157,26.7797,26.6997,26.7717,509133.0
2015-10-20 14:30:00,33.47,33.64,33.46,33.63,861372.0,26.7717,26.9077,26.7637,26.8997,861372.0
2015-10-20 15:00:00,33.63,33.64,33.51,33.6,787591.0,26.8997,26.9077,26.8037,26.8757,787591.0
2015-10-20 15:30:00,33.61,33.61,33.47,33.48,1731315.0,26.8837,26.8837,26.7717,26.7797,1731315.0
2015-10-21 09:30:00,34.96,35.08,34.72,34.8,6542454.0,27.9635,28.0595,27.7715,27.8355,6542454.0
2015-10-21 10:00:00,34.8,34.97,34.74,34.9,2789040.0,27.8355,27.9715,27.7875,27.9155,2789040.0
2015-10-21 10:30:00,34.9,35.25,34.88,35.17,2987219.0,27.9155,28.1954,27.8995,28.1315,2987219.0
2015-10-21 11:00:00,35.17,35.31,35.1,35.27,1940679.0,28.1315,28.2434,28.0755,28.2114,1940679.0
2015-10-21 11:30:00,35.27,35.5,35.12,35.48,1629863.0,28.2114,28.3954,28.0915,28.3794,1629863.0
2015-10-21 12:00:00,35.48,35.68,35.37,35.64,1779271.0,28.3794,28.5394,28.2914,28.5074,1779271.0
2015-10-21 12:30:00,35.64,35.8,35.47,35.7,1989808.0,28.5074,28.6354,28.3714,28.5554,1989808.0
2015-10-21 13:00:00,35.69,35.71,35.37,35.49,1636603.0,28.5474,28.5634,28.2914,28.3874,1636603.0
2015-10-21 13:30:00,35.49,35.8,35.41,35.72,2159622.0,28.3874,28.6354,28.3234,28.5714,2159622.0
2015-10-21 14:00:00,35.72,35.77,35.46,35.6,1350138.0,28.5714,28.6114,28.3634,28.4754,1350138.0
2015-10-21 14:30:00,35.6,35.82,35.55,35.82,1693012.0,28.4754,28.6514,28.4354,28.6514,1693012.0
2015-10-21 15:00:00,35.82,35.87,35.55,35.75,1987188.0,28.6514,28.6914,28.4354,28.5954,1987188.0
2015-10-21 15:30:00,35.75,35.83,35.35,35.42,4397602.0,28.5954,28.6594,28.2754,28.3314,4397602.0
2015-10-22 09:30:00,35.64,35.77,35.52,35.67,2404017.0,28.5074,28.6114,28.4114,28.5314,2404017.0
2015-10-22 10:00:00,35.67,35.79,35.47,35.52,2338815.0,28.5314,28.6274,28.3714,28.4114,2338815.0
2015-10-22 10:30:00,35.52,35.7,35.44,35.58,1844861.0,28.4114,28.5554,28.3474,28.4594,1844861.0
2015-10-22 11:00:00,35.57,35.61,35.48,35.51,736149.0,28.4514,28.4834,28.3794,28.4034,736149.0
2015-10-22 11:30:00,35.51,35.59,35.43,35.55,872399.0,28.4034,28.4674,28.3394,28.4354,872399.0
2015-10-22 12:00:00,35.55,35.56,35.32,35.4,1160205.0,28.4354,28.4434,28.2514,28.3154,1160205.0
2015-10-22 12:30:00,35.41,35.51,35.38,35.49,695028.0,28.3234,28.4034,28.2994,28.3874,695028.0
2015-10-22 13:00:00,35.5,35.55,35.43,35.5,908515.0,28.3954,28.4354,28.3394,28.3954,908515.0
2015-10-22 13:30:00,35.49,35.5,35.36,35.41,1191932.0,28.3874,28.3954,28.2834,28.3234,1191932.0
2015-10-22 14:00:00,35.4,35.46,34.97,35.19,2217013.0,28.3154,28.3634,27.9715,28.1475,2217013.0
2015-10-22 14:30:00,35.19,35.26,35.12,35.23,1063501.0,28.1475,28.2034,28.0915,28.1794,1063501.0
2015-10-22 15:00:00,35.23,35.36,35.22,35.3,1121556.0,28.1794,28.2834,28.1714,28.2354,1121556.0
2015-10-22 15:30:00,35.3,35.5,35.28,35.42,2711311.0,28.2354,28.3954,28.2194,28.3314,2711311.0
2015-10-23 09:30:00,35.54,35.92,35.41,35.88,2343249.0,28.4274,28.7314,28.3234,28.6994,2343249.0
2015-10-23 10:00:00,35.88,35.89,35.72,35.8,1356797.0,28.6994,28.7074,28.5714,28.6354,1356797.0
2015-10-23 10:30:00,35.8,35.99,35.8,35.97,1105642.0,28.6354,28.7874,28.6354,28.7714,1105642.0
2015-10-23 11:00:00,35.97,35.99,35.75,35.78,1384419.0,28.7714,28.7874,28.5954,28.6194,1384419.0
2015-10-23 11:30:00,35.77,35.78,35.57,35.7,1034531.0,28.6114,28.6194,28.4514,28.5554,1034531.0
2015-10-23 12:00:00,35.69,35.81,35.6,35.79,979118.0,28.5474,28.6434,28.4754,28.6274,979118.0
2015-10-23 12:30:00,35.79,35.84,35.75,35.83,472315.0,28.6274,28.6674,28.5954,28.6594,472315.0
2015-10-23 13:00:00,35.83,36.04,35.81,36.01,1082372.0,28.6594,28.8273,28.6434,28.8033,1082372.0
2015-10-23 13:30:00,36.01,36.02,35.93,35.98,744545.0,28.8033,28.8113,28.7394,28.7794,744545.0
2015-10-23 14:00:00,35.97,35.99,35.84,35.97,775165.0,28.7714,28.7874,28.6674,28.7714,775165.0
2015-10-23 14:30:00,35.97,36.06,35.96,36.01,869014.0,28.7714,28.8433,28.7634,28.8033,869014.0
2015-10-23 15:00:00,36.0,36.05,35.9,35.92,882186.0,28.7953,28.8353,28.7154,28.7314,882186.0
2015-10-23 15:30:00,35.92,36.03,35.88,35.94,2716643.0,28.7314,28.8193,28.6994,28.7474,2716643.0
2015-10-26 09:30:00,35.9,35.94,35.59,35.72,1070586.0,28.7154,28.7474,28.4674,28.5714,1070586.0
2015-10-26 10:00:00,35.71,35.89,35.55,35.68,893665.0,28.5634,28.7074,28.4354,28.5394,893665.0
2015-10-26 10:30:00,35.68,35.73,35.52,35.53,599257.0,28.5394,28.5794,28.4114,28.4194,599257.0
2015-10-26 11:00:00,35.53,35.54,35.26,35.29,1152547.0,28.4194,28.4274,28.2034,28.2274,1152547.0
2015-10-26 11:30:00,35.28,35.47,35.27,35.44,995116.0,28.2194,28.3714,28.2114,28.3474,995116.0
2015-10-26 12:00:00,35.44,35.53,35.41,35.47,434012.0,28.3474,28.4194,28.3234,28.3714,434012.0
2015-10-26 12:30:00,35.47,35.53,35.42,35.52,525727.0,28.3714,28.4194,28.3314,28.4114,525727.0
2015-10-26 13:00:00,35.52,35.53,35.42,35.53,783729.0,28.4114,28.4194,28.3314,28.4194,783729.0
2015-10-26 13:30:00,35.53,35.54,35.46,35.52,1001427.0,28.4194,28.4274,28.3634,28.4114,1001427.0
2015-10-26 14:00:00,35.52,35.6,35.51,35.52,686112.0,28.4114,28.4754,28.4034,28.4114,686112.0
2015-10-26 14:30:00,35.52,35.57,35.49,35.57,485397.0,28.4114,28.4514,28.3874,28.4514,485397.0
2015-10-26 15:00:00,35.56,35.61,35.54,35.61,513962.0,28.4434,28.4834,28.4274,28.4834,513962.0
2015-10-26 15:30:00,35.61,35.7,35.6,35.66,1864646.0,28.4834,28.5554,28.4754,28.5234,1864646.0
2015-10-27 09:30:00,35.41,35.41,34.76,34.98,2108329.0,28.3234,28.3234,27.8035,27.9795,2108329.0
2015-10-27 10:00:00,34.98,35.11,34.94,35.11,1428113.0,27.9795,28.0835,27.9475,28.0835,1428113.0
2015-10-27 10:30:00,35.1,35.46,35.04,35.45,935196.0,28.0755,28.3634,28.0275,28.3554,935196.0
2015-10-27 11:00:00,35.44,35.49,35.33,35.35,649400.0,28.3474,28.3874,28.2594,28.2754,649400.0
2015-10-27 11:30:00,35.35,35.4,35.16,35.22,651785.0,28.2754,28.3154,28.1235,28.1714,651785.0
2015-10-27 12:00:00,35.22,35.25,35.09,35.13,500789.0,28.1714,28.1954,28.0675,28.0995,500789.0
2015-10-27 12:30:00,35.14,35.15,35.01,35.01,349471.0,28.1075,28.1155,28.0035,28.0035,349471.0
2015-10-27 13:00:00,35.02,35.1,34.98,35.01,579662.0,28.0115,28.0755,27.9795,28.0035,579662.0
2015-10-27 13:30:00,35.01,35.03,34.88,34.88,740630.0,28.0035,28.0195,27.8995,27.8995,740630.0
2015-10-27 14:00:00,34.88,34.99,34.79,34.8,730085.0,27.8995,27.9875,27.8275,27.8355,730085.0
2015-10-27 14:30:00,34.8,34.88,34.74,34.81,900984.0,27.8355,27.8995,27.7875,27.8435,900984.0
2015-10-27 15:00:00,34.81,34.94,34.79,34.91,935349.0,27.8435,27.9475,27.8275,27.9235,935349.0
2015-10-27 15:30:00,34.91,34.98,34.8,34.96,1898957.0,27.9235,27.9795,27.8355,27.9635,1898957.0
2015-10-28 09:30:00,34.99,35.11,34.7,34.97,1000277.0,27.9875,28.0835,27.7555,27.9715,1000277.0
2015-10-28 10:00:00,34.97,35.17,34.97,35.12,683859.0,27.9715,28.1315,27.9715,28.0915,683859.0
2015-10-28 10:30:00,35.12,35.27,35.06,35.25,487709.0,28.0915,28.2114,28.0435,28.1954,487709.0
2015-10-28 11:00:00,35.26,35.3,35.08,35.14,481222.0,28.2034,28.2354,28.0595,28.1075,481222.0
2015-10-28 11:30:00,35.15,35.21,35.08,35.18,388370.0,28.1155,28.1635,28.0595,28.1395,388370.0
2015-10-28 12:00:00,35.17,35.2,35.11,35.16,327643.0,28.1315,28.1555,28.0835,28.1235,327643.0
2015-10-28 12:30:00,35.15,35.15,35.07,35.09,289396.0,28.1155,28.1155,28.0515,28.0675,289396.0
2015-10-28 13:00:00,35.09,35.17,35.08,35.14,648484.0,28.0675,28.1315,28.0595,28.1075,648484.0
2015-10-28 13:30:00,35.14,35.16,35.08,35.13,410861.0,28.1075,28.1235,28.0595,28.0995,410861.0
2015-10-28 14:00:00,35.13,35.13,34.65,34.82,729951.0,28.0995,28.0995,27.7155,27.8515,729951.0
2015-10-28 14:30:00,34.81,34.99,34.72,34.91,813161.0,27.8435,27.9875,27.7715,27.9235,813161.0
2015-10-28 15:00:00,34.92,35.13,34.9,35.05,644174.0,27.9315,28.0995,27.9155,28.0355,644174.0
2015-10-28 15:30:00,35.05,35.22,35.04,35.2,1421283.0,28.0355,28.1714,28.0275,28.1555,1421283.0
2015-10-29 09:30:00,35.04,35.05,34.48,34.54,1247014.0,28.0275,28.0355,27.5795,27.6275,1247014.0
2015-10-29 10:00:00,34.55,34.71,34.47,34.55,1204452.0,27.6355,27.7635,27.5715,27.6355,1204452.0
2015-10-29 10:30:00,34.55,34.64,34.15,34.24,1218901.0,27.6355,27.7075,27.3156,27.3876,1218901.0
2015-10-29 11:00:00,34.24,34.36,34.11,34.34,1134150.0,27.3876,27.4836,27.2836,27.4676,1134150.0
2015-10-29 11:30:00,34.35,34.5,34.34,34.5,571648.0,27.4756,27.5955,27.4676,27.5955,571648.0
2015-10-29 12:00:00,34.5,34.58,34.48,34.55,469179.0,27.5955,27.6595,27.5795,27.6355,469179.0
2015-10-29 12:30:00,34.55,34.56,34.47,34.51,411961.0,27.6355,27.6435,27.5715,27.6035,411961.0
2015-10-29 13:00:00,34.52,34.59,34.47,34.55,384021.0,27.6115,27.6675,27.5715,27.6355,384021.0
2015-10-29 13:30:00,34.55,34.56,34.41,34.45,442335.0,27.6355,27.6435,27.5236,27.5555,442335.0
2015-10-29 14:00:00,34.44,34.56,34.43,34.53,474726.0,27.5476,27.6435,27.5396,27.6195,474726.0
2015-10-29 14:30:00,34.52,34.66,34.52,34.66,531280.0,27.6115,27.7235,27.6115,27.7235,531280.0
2015-10-29 15:00:00,34.66,34.76,34.62,34.72,939007.0,27.7235,27.8035,27.6915,27.7715,939007.0
2015-10-29 15:30:00,34.72,34.81,34.67,34.74,1967860.0,27.7715,27.8435,27.7315,27.7875,1967860.0
2015-10-30 09:30:00,34.85,34.89,34.46,34.72,850237.0,27.8755,27.9075,27.5635,27.7715,850237.0
2015-10-30 10:00:00,34.72,34.84,34.62,34.77,1100498.0,27.7715,27.8675,27.6915,27.8115,1100498.0
2015-10-30 10:30:00,34.77,34.96,34.73,34.9,749885.0,27.8115,27.9635,27.7795,27.9155,749885.0
2015-10-30 11:00:00,34.9,35.11,34.83,35.11,606059.0,27.9155,28.0835,27.8595,28.0835,606059.0
2015-10-30 11:30:00,35.11,35.17,34.96,35.12,662825.0,28.0835,28.1315,27.9635,28.0915,662825.0
2015-10-30 12:00:00,35.11,35.13,35.06,35.09,584036.0,28.0835,28.0995,28.0435,28.0675,584036.0
2015-10-30 12:30:00,35.08,35.14,35.05,35.1,603461.0,28.0595,28.1075,28.0355,28.0755,603461.0
2015-10-30 13:00:00,35.11,35.13,35.02,35.12,292556.0,28.0835,28.0995,28.0115,28.0915,292556.0
2015-10-30 13:30:00,35.12,35.2,35.07,35.12,316968.0,28.0915,28.1555,28.0515,28.0915,316968.0
2015-10-30 14:00:00,35.12,35.15,34.98,35.01,371603.0,28.0915,28.1155,27.9795,28.0035,371603.0
2015-10-30 14:30:00,35.0,35.1,34.98,35.05,571658.0,27.9955,28.0755,27.9795,28.0355,571658.0
2015-10-30 15:00:00,35.04,35.11,35.01,35.03,421137.0,28.0275,28.0835,28.0035,28.0195,421137.0
2015-10-30 15:30:00,35.03,35.12,34.91,34.91,1976200.0,28.0195,28.0915,27.9235,27.9235,1976200.0
2015-11-02 09:30:00,34.88,35.2,34.86,35.18,728930.0,27.8995,28.1555,27.8835,28.1395,728930.0
2015-11-02 10:00:00,35.19,35.38,35.14,35.34,945495.0,28.1475,28.2994,28.1075,28.2674,945495.0
2015-11-02 10:30:00,35.35,35.35,35.24,35.32,777274.0,28.2754,28.2754,28.1874,28.2514,777274.0
2015-11-02 11:00:00,35.32,35.37,35.21,35.29,789407.0,28.2514,28.2914,28.1635,28.2274,789407.0
2015-11-02 11:30:00,35.29,35.35,35.26,35.3,709894.0,28.2274,28.2754,28.2034,28.2354,709894.0
2015-11-02 12:00:00,35.3,35.4,35.29,35.38,424144.0,28.2354,28.3154,28.2274,28.2994,424144.0
2015-11-02 12:30:00,35.38,35.43,35.33,35.42,526574.0,28.2994,28.3394,28.2594,28.3314,526574.0
2015-11-02 13:00:00,35.42,35.46,35.4,35.42,684155.0,28.3314,28.3634,28.3154,28.3314,684155.0
2015-11-02 13:30:00,35.41,35.5,35.4,35.47,651296.0,28.3234,28.3954,28.3154,28.3714,651296.0
2015-11-02 14:00:00,35.47,35.52,35.44,35.49,550905.0,28.3714,28.4114,28.3474,28.3874,550905.0
2015-11-02 14:30:00,35.49,35.63,35.44,35.63,816882.0,28.3874,28.4994,28.3474,28.4994,816882.0
2015-11-02 15:00:00,35.63,35.75,35.62,35.7,1248044.0,28.4994,28.5954,28.4914,28.5554,1248044.0
2015-11-02 15:30:00,35.7,35.71,35.54,35.56,1675937.0,28.5554,28.5634,28.4274,28.4434,1675937.0
2015-11-03 09:30:00,35.46,35.99,35.36,35.69,1857420.0,28.3634,28.7874,28.2834,28.5474,1857420.0
2015-11-03 10:00:00,35.7,35.74,35.47,35.52,1445777.0,28.5554,28.5874,28.3714,28.4114,1445777.0
2015-11-03 10:30:00,35.52,35.56,35.42,35.48,643246.0,28.4114,28.4434,28.3314,28.3794,643246.0
2015-11-03 11:00:00,35.48,35.53,35.45,35.47,858468.0,28.3794,28.4194,28.3554,28.3714,858468.0
2015-11-03 11:30:00,35.48,35.69,35.47,35.62,902260.0,28.3794,28.5474,28.3714,28.4914,902260.0
2015-11-03 12:00:00,35.61,35.75,35.6,35.72,653843.0,28.4834,28.5954,28.4754,28.5714,653843.0
2015-11-03 12:30:00,35.71,35.73,35.67,35.68,419502.0,28.5634,28.5794,28.5314,28.5394,419502.0
2015-11-03 13:00:00,35.68,35.73,35.62,35.67,569148.0,28.5394,28.5794,28.4914,28.5314,569148.0
2015-11-03 13:30:00,35.67,35.79,35.63,35.73,448694.0,28.5314,28.6274,28.4994,28.5794,448694.0
2015-11-03 14:00:00,35.72,35.97,35.7,35.96,933492.0,28.5714,28.7714,28.5554,28.7634,933492.0
2015-11-03 14:30:00,35.96,35.99,35.85,35.92,842801.0,28.7634,28.7874,28.6754,28.7314,842801.0
2015-11-03 15:00:00,35.92,35.93,35.76,35.78,755792.0,28.7314,28.7394,28.6034,28.6194,755792.0
2015-11-03 15:30:00,35.78,35.85,35.63,35.77,2022290.0,28.6194,28.6754,28.4994,28.6114,2022290.0
2015-11-04 09:30:00,35.83,35.9,35.73,35.79,1225006.0,28.6594,28.7154,28.5794,28.6274,1225006.0
2015-11-04 10:00:00,35.8,35.92,35.76,35.78,812271.0,28.6354,28.7314,28.6034,28.6194,812271.0
2015-11-04 10:30:00,35.78,35.86,35.76,35.83,1116080.0,28.6194,28.6834,28.6034,28.6594,1116080.0
2015-11-04 11:00:00,35.83,35.85,35.77,35.84,987295.0,28.6594,28.6754,28.6114,28.6674,987295.0
2015-11-04 11:30:00,35.84,35.85,35.71,35.8,734939.0,28.6674,28.6754,28.5634,28.6354,734939.0
2015-11-04 12:00:00,35.81,35.89,35.79,35.81,394848.0,28.6434,28.7074,28.6274,28.6434,394848.0
2015-11-04 12:30:00,35.82,35.82,35.67,35.69,527906.0,28.6514,28.6514,28.5314,28.5474,527906.0
2015-11-04 13:00:00,35.69,35.7,35.6,35.63,576911.0,28.5474,28.5554,28.4754,28.4994,576911.0
2015-11-04 13:30:00,35.63,35.71,35.6,35.65,578815.0,28.4994,28.5634,28.4754,28.5154,578815.0
2015-11-04 14:00:00,35.64,35.65,35.45,35.5,961267.0,28.5074,28.5154,28.3554,28.3954,961267.0
2015-11-04 14:30:00,35.5,35.6,35.5,35.52,720725.0,28.3954,28.4754,28.3954,28.4114,720725.0
2015-11-04 15:00:00,35.53,35.53,35.38,35.43,881647.0,28.4194,28.4194,28.2994,28.3394,881647.0
2015-11-04 15:30:00,35.42,35.46,35.39,35.42,1537445.0,28.3314,28.3634,28.3074,28.3314,1537445.0
2015-11-05 09:30:00,35.53,35.56,35.19,35.5,792337.0,28.4194,28.4434,28.1475,28.3954,792337.0
2015-11-05 10:00:00,35.5,35.52,35.21,35.26,629907.0,28.3954,28.4114,28.1635,28.2034,629907.0
2015-11-05 10:30:00,35.25,35.46,35.22,35.43,547289.0,28.1954,28.3634,28.1714,28.3394,547289.0
2015-11-05 11:00:00,35.44,35.48,35.31,35.31,923656.0,28.3474,28.3794,28.2434,28.2434,923656.0
2015-11-05 11:30:00,35.31,35.52,35.28,35.33,699468.0,28.2434,28.4114,28.2194,28.2594,699468.0
2015-11-05 12:00:00,35.34,35.42,35.28,35.41,427436.0,28.2674,28.3314,28.2194,28.3234,427436.0
2015-11-05 12:30:00,35.43,35.45,35.36,35.44,278416.0,28.3394,28.3554,28.2834,28.3474,278416.0
2015-11-05 13:00:00,35.44,35.5,35.43,35.44,303671.0,28.3474,28.3954,28.3394,28.3474,303671.0
2015-11-05 13:30:00,35.44,35.53,35.44,35.49,325557.0,28.3474,28.4194,28.3474,28.3874,325557.0
2015-11-05 14:00:00,35.5,35.55,35.36,35.38,348305.0,28.3954,28.4354,28.2834,28.2994,348305.0
2015-11-05 14:30:00,35.38,35.4,35.33,35.4,342453.0,28.2994,28.3154,28.2594,28.3154,342453.0
2015-11-05 15:00:00,35.4,35.49,35.34,35.47,447520.0,28.3154,28.3874,28.2674,28.3714,447520.0
2015-11-05 15:30:00,35.47,35.47,35.4,35.44,678478.0,28.3714,28.3714,28.3154,28.3474,678478.0
2015-11-06 09:30:00,35.32,35.46,35.26,35.41,1287686.0,28.2514,28.3634,28.2034,28.3234,1287686.0
2015-11-06 10:00:00,35.42,35.46,35.29,35.37,1344640.0,28.3314,28.3634,28.2274,28.2914,1344640.0
2015-11-06 10:30:00,35.38,35.53,35.34,35.4,612916.0,28.2994,28.4194,28.2674,28.3154,612916.0
2015-11-06 11:00:00,35.4,35.43,35.37,35.42,490995.0,28.3154,28.3394,28.2914,28.3314,490995.0
2015-11-06 11:30:00,35.41,35.62,35.41,35.57,370984.0,28.3234,28.4914,28.3234,28.4514,370984.0
2015-11-06 12:00:00,35.57,35.72,35.54,35.57,288937.0,28.4514,28.5714,28.4274,28.4514,288937.0
2015-11-06 12:30:00,35.57,35.57,35.49,35.55,363987.0,28.4514,28.4514,28.3874,28.4354,363987.0
2015-11-06 13:00:00,35.55,35.58,35.53,35.54,359450.0,28.4354,28.4594,28.4194,28.4274,359450.0
2015-11-06 13:30:00,35.55,35.75,35.54,35.7,444026.0,28.4354,28.5954,28.4274,28.5554,444026.0
2015-11-06 14:00:00,35.7,35.8,35.66,35.68,431239.0,28.5554,28.6354,28.5234,28.5394,431239.0
2015-11-06 14:30:00,35.68,35.72,35.6,35.65,433805.0,28.5394,28.5714,28.4754,28.5154,433805.0
2015-11-06 15:00:00,35.65,35.7,35.61,35.67,488198.0,28.5154,28.5554,28.4834,28.5314,488198.0
2015-11-06 15:30:00,35.67,35.77,35.62,35.76,1399646.0,28.5314,28.6114,28.4914,28.6034,1399646.0
2015-11-09 09:30:00,35.98,36.12,35.7,35.7,1518260.0,28.7794,28.8913,28.5554,28.5554,1518260.0
2015-11-09 10:00:00,35.7,35.79,35.59,35.64,634350.0,28.5554,28.6274,28.4674,28.5074,634350.0
2015-11-09 10:30:00,35.64,35.82,35.57,35.8,516179.0,28.5074,28.6514,28.4514,28.6354,516179.0
2015-11-09 11:00:00,35.8,35.8,35.53,35.53,542775.0,28.6354,28.6354,28.4194,28.4194,542775.0
2015-11-09 11:30:00,35.53,35.62,35.44,35.51,603668.0,28.4194,28.4914,28.3474,28.4034,603668.0
2015-11-09 12:00:00,35.51,35.56,35.46,35.51,412480.0,28.4034,28.4434,28.3634,28.4034,412480.0
2015-11-09 12:30:00,35.51,35.61,35.49,35.59,274459.0,28.4034,28.4834,28.3874,28.4674,274459.0
2015-11-09 13:00:00,35.59,35.6,35.51,35.56,251931.0,28.4674,28.4754,28.4034,28.4434,251931.0
2015-11-09 13:30:00,35.57,35.64,35.54,35.63,282834.0,28.4514,28.5074,28.4274,28.4994,282834.0
2015-11-09 14:00:00,35.63,35.67,35.59,35.66,383039.0,28.4994,28.5314,28.4674,28.5234,383039.0
2015-11-09 14:30:00,35.66,35.7,35.6,35.64,515194.0,28.5234,28.5554,28.4754,28.5074,515194.0
2015-11-09 15:00:00,35.63,35.66,35.57,35.57,637077.0,28.4994,28.5234,28.4514,28.4514,637077.0
2015-11-09 15:30:00,35.57,35.8,35.57,35.67,1445573.0,28.4514,28.6354,28.4514,28.5314,1445573.0
2015-11-10 09:30:00,35.54,35.59,35.25,35.43,1133520.0,28.4274,28.4674,28.1954,28.3394,1133520.0
2015-11-10 10:00:00,35.43,35.44,35.16,35.25,825573.0,28.3394,28.3474,28.1235,28.1954,825573.0
2015-11-10 10:30:00,35.24,35.35,35.22,35.31,594360.0,28.1874,28.2754,28.1714,28.2434,594360.0
2015-11-10 11:00:00,35.32,35.34,35.17,35.18,398584.0,28.2514,28.2674,28.1315,28.1395,398584.0
2015-11-10 11:30:00,35.18,35.33,35.18,35.26,362675.0,28.1395,28.2594,28.1395,28.2034,362675.0
2015-11-10 12:00:00,35.26,35.34,35.24,35.26,908356.0,28.2034,28.2674,28.1874,28.2034,908356.0
2015-11-10 12:30:00,35.26,35.36,35.25,35.34,619731.0,28.2034,28.2834,28.1954,28.2674,619731.0
2015-11-10 13:00:00,35.34,35.36,35.29,35.36,367518.0,28.2674,28.2834,28.2274,28.2834,367518.0
2015-11-10 13:30:00,35.36,35.58,35.32,35.52,668152.0,28.2834,28.4594,28.2514,28.4114,668152.0
2015-11-10 14:00:00,35.51,35.56,35.48,35.53,371701.0,28.4034,28.4434,28.3794,28.4194,371701.0
2015-11-10 14:30:00,35.53,35.59,35.49,35.58,418542.0,28.4194,28.4674,28.3874,28.4594,418542.0
2015-11-10 15:00:00,35.58,35.63,35.55,35.61,507821.0,28.4594,28.4994,28.4354,28.4834,507821.0
2015-11-10 15:30:00,35.62,35.63,35.51,35.62,1526918.0,28.4914,28.4994,28.4034,28.4914,1526918.0
2015-11-11 09:30:00,35.74,36.01,35.62,35.91,829742.0,28.5874,28.8033,28.4914,28.7234,829742.0
2015-11-11 10:00:00,35.92,35.98,35.75,35.83,648123.0,28.7314,28.7794,28.5954,28.6594,648123.0
2015-11-11 10:30:00,35.83,35.89,35.74,35.89,584754.0,28.6594,28.7074,28.5874,28.7074,584754.0
2015-11-11 11:00:00,35.88,35.89,35.79,35.8,302288.0,28.6994,28.7074,28.6274,28.6354,302288.0
2015-11-11 11:30:00,35.81,35.83,35.74,35.81,465939.0,28.6434,28.6594,28.5874,28.6434,465939.0
2015-11-11 12:00:00,35.81,35.83,35.71,35.78,248084.0,28.6434,28.6594,28.5634,28.6194,248084.0
2015-11-11 12:30:00,35.79,35.87,35.79,35.84,312835.0,28.6274,28.6914,28.6274,28.6674,312835.0
2015-11-11 13:00:00,35.84,35.85,35.68,35.71,314570.0,28.6674,28.6754,28.5394,28.5634,314570.0
2015-11-11 13:30:00,35.71,35.77,35.63,35.66,392855.0,28.5634,28.6114,28.4994,28.5234,392855.0
2015-11-11 14:00:00,35.66,35.71,35.61,35.69,243115.0,28.5234,28.5634,28.4834,28.5474,243115.0
2015-11-11 14:30:00,35.7,35.7,35.6,35.61,382944.0,28.5554,28.5554,28.4754,28.4834,382944.0
2015-11-11 15:00:00,35.61,35.63,35.52,35.59,604072.0,28.4834,28.4994,28.4114,28.4674,604072.0
2015-11-11 15:30:00,35.59,35.59,35.52,35.54,725436.0,28.4674,28.4674,28.4114,28.4274,725436.0
2015-11-12 09:30:00,35.34,35.4,35.29,35.32,1137910.0,28.2674,28.3154,28.2274,28.2514,1137910.0
2015-11-12 10:00:00,35.31,35.37,35.19,35.31,571199.0,28.2434,28.2914,28.1475,28.2434,571199.0
2015-11-12 10:30:00,35.31,35.48,35.3,35.46,503496.0,28.2434,28.3794,28.2354,28.3634,503496.0
2015-11-12 11:00:00,35.46,35.49,35.3,35.33,428973.0,28.3634,28.3874,28.2354,28.2594,428973.0
2015-11-12 11:30:00,35.33,35.48,35.3,35.47,498946.0,28.2594,28.3794,28.2354,28.3714,498946.0
2015-11-12 12:00:00,35.47,35.48,35.32,35.33,596309.0,28.3714,28.3794,28.2514,28.2594,596309.0
2015-11-12 12:30:00,35.32,35.36,35.3,35.35,431459.0,28.2514,28.2834,28.2354,28.2754,431459.0
2015-11-12 13:00:00,35.35,35.39,35.31,35.33,403299.0,28.2754,28.3074,28.2434,28.2594,403299.0
2015-11-12 13:30:00,35.33,35.35,35.29,35.32,455370.0,28.2594,28.2754,28.2274,28.2514,455370.0
2015-11-12 14:00:00,35.32,35.32,35.25,35.3,735719.0,28.2514,28.2514,28.1954,28.2354,735719.0
2015-11-12 14:30:00,35.3,35.32,35.19,35.25,552992.0,28.2354,28.2514,28.1475,28.1954,552992.0
2015-11-12 15:00:00,35.25,35.29,35.2,35.25,512631.0,28.1954,28.2274,28.1555,28.1954,512631.0
2015-11-12 15:30:00,35.25,35.26,35.02,35.08,2354625.0,28.1954,28.2034,28.0115,28.0595,2354625.0
2015-11-13 09:30:00,34.97,35.17,34.72,34.75,1251991.0,27.9715,28.1315,27.7715,27.7955,1251991.0
2015-11-13 10:00:00,34.74,34.82,34.47,34.56,857347.0,27.7875,27.8515,27.5715,27.6435,857347.0
2015-11-13 10:30:00,34.56,34.61,34.5,34.56,619332.0,27.6435,27.6835,27.5955,27.6435,619332.0
2015-11-13 11:00:00,34.56,34.57,34.33,34.48,497382.0,27.6435,27.6515,27.4596,27.5795,497382.0
2015-11-13 11:30:00,34.5,34.73,34.47,34.71,522690.0,27.5955,27.7795,27.5715,27.7635,522690.0
2015-11-13 12:00:00,34.71,34.95,34.69,34.8,788679.0,27.7635,27.9555,27.7475,27.8355,788679.0
2015-11-13 12:30:00,34.81,34.86,34.69,34.73,321602.0,27.8435,27.8835,27.7475,27.7795,321602.0
2015-11-13 13:00:00,34.73,34.77,34.56,34.61,371244.0,27.7795,27.8115,27.6435,27.6835,371244.0
2015-11-13 13:30:00,34.6,34.66,34.46,34.47,417508.0,27.6755,27.7235,27.5635,27.5715,417508.0
2015-11-13 14:00:00,34.46,34.5,34.35,34.37,553146.0,27.5635,27.5955,27.4756,27.4916,553146.0
2015-11-13 14:30:00,34.37,34.39,34.18,34.2,999351.0,27.4916,27.5076,27.3396,27.3556,999351.0
2015-11-13 15:00:00,34.2,34.35,34.19,34.28,686729.0,27.3556,27.4756,27.3476,27.4196,686729.0
2015-11-13 15:30:00,34.28,34.35,34.26,34.3,2166518.0,27.4196,27.4756,27.4036,27.4356,2166518.0
2015-11-16 09:30:00,34.31,34.84,34.29,34.75,885450.0,27.4436,27.8675,27.4276,27.7955,885450.0
2015-11-16 10:00:00,34.74,34.79,34.58,34.66,1579315.0,27.7875,27.8275,27.6595,27.7235,1579315.0
2015-11-16 10:30:00,34.66,34.71,34.59,34.66,657742.0,27.7235,27.7635,27.6675,27.7235,657742.0
2015-11-16 11:00:00,34.66,34.75,34.58,34.59,659832.0,27.7235,27.7955,27.6595,27.6675,659832.0
2015-11-16 11:30:00,34.59,34.75,34.57,34.69,617240.0,27.6675,27.7955,27.6515,27.7475,617240.0
2015-11-16 12:00:00,34.69,34.89,34.69,34.76,592872.0,27.7475,27.9075,27.7475,27.8035,592872.0
2015-11-16 12:30:00,34.76,34.86,34.7,34.73,472296.0,27.8035,27.8835,27.7555,27.7795,472296.0
2015-11-16 13:00:00,34.72,34.98,34.71,34.93,633522.0,27.7715,27.9795,27.7635,27.9395,633522.0
2015-11-16 13:30:00,34.93,34.98,34.88,34.94,341041.0,27.9395,27.9795,27.8995,27.9475,341041.0
2015-11-16 14:00:00,34.94,35.1,34.94,35.06,489865.0,27.9475,28.0755,27.9475,28.0435,489865.0
2015-11-16 14:30:00,35.06,35.11,34.96,34.98,537908.0,28.0435,28.0835,27.9635,27.9795,537908.0
2015-11-16 15:00:00,34.99,35.16,34.95,35.16,662551.0,27.9875,28.1235,27.9555,28.1235,662551.0
2015-11-16 15:30:00,35.17,35.22,35.1,35.17,1356811.0,28.1315,28.1714,28.0755,28.1315,1356811.0
2015-11-17 09:30:00,35.24,35.38,35.18,35.25,759042.0,28.1874,28.2994,28.1395,28.1954,759042.0
2015-11-17 10:00:00,35.25,35.26,35.12,35.22,1060497.0,28.1954,28.2034,28.0915,28.1714,1060497.0
2015-11-17 10:30:00,35.21,35.45,35.21,35.3,584288.0,28.1635,28.3554,28.1635,28.2354,584288.0
2015-11-17 11:00:00,35.3,35.31,35.15,35.26,515372.0,28.2354,28.2434,28.1155,28.2034,515372.0
2015-11-17 11:30:00,35.27,35.4,35.26,35.38,410164.0,28.2114,28.3154,28.2034,28.2994,410164.0
2015-11-17 12:00:00,35.38,35.59,35.35,35.41,820050.0,28.2994,28.4674,28.2754,28.3234,820050.0
2015-11-17 12:30:00,35.41,35.44,35.26,35.42,382311.0,28.3234,28.3474,28.2034,28.3314,382311.0
2015-11-17 13:00:00,35.43,35.49,35.26,35.26,444303.0,28.3394,28.3874,28.2034,28.2034,444303.0
2015-11-17 13:30:00,35.26,35.31,35.18,35.29,368992.0,28.2034,28.2434,28.1395,28.2274,368992.0
2015-11-17 14:00:00,35.29,35.32,35.11,35.12,356499.0,28.2274,28.2514,28.0835,28.0915,356499.0
2015-11-17 14:30:00,35.13,35.13,35.01,35.12,680088.0,28.0995,28.0995,28.0035,28.0915,680088.0
2015-11-17 15:00:00,35.12,35.19,35.04,35.13,1001484.0,28.0915,28.1475,28.0275,28.0995,1001484.0
2015-11-17 15:30:00,35.13,35.29,35.09,35.21,1784612.0,28.0995,28.2274,28.0675,28.1635,1784612.0
2015-11-18 09:30:00,35.4,35.85,35.3,35.73,940986.0,28.3154,28.6754,28.2354,28.5794,940986.0
2015-11-18 10:00:00,35.73,35.73,35.51,35.63,562800.0,28.5794,28.5794,28.4034,28.4994,562800.0
2015-11-18 10:30:00,35.63,35.7,35.57,35.7,909156.0,28.4994,28.5554,28.4514,28.5554,909156.0
2015-11-18 11:00:00,35.7,35.89,35.64,35.89,625022.0,28.5554,28.7074,28.5074,28.7074,625022.0
2015-11-18 11:30:00,35.89,35.97,35.86,35.89,465749.0,28.7074,28.7714,28.6834,28.7074,465749.0
2015-11-18 12:00:00,35.88,35.97,35.84,35.96,701491.0,28.6994,28.7714,28.6674,28.7634,701491.0
2015-11-18 12:30:00,35.97,36.08,35.95,36.03,614555.0,28.7714,28.8593,28.7554,28.8193,614555.0
2015-11-18 13:00:00,36.03,36.07,35.98,36.0,564064.0,28.8193,28.8513,28.7794,28.7953,564064.0
2015-11-18 13:30:00,35.99,36.08,35.94,36.08,536420.0,28.7874,28.8593,28.7474,28.8593,536420.0
2015-11-18 14:00:00,36.07,36.24,35.98,36.17,1096147.0,28.8513,28.9873,28.7794,28.9313,1096147.0
2015-11-18 14:30:00,36.17,36.3,36.1,36.3,867411.0,28.9313,29.0353,28.8753,29.0353,867411.0
2015-11-18 15:00:00,36.3,36.46,36.29,36.44,1379839.0,29.0353,29.1633,29.0273,29.1473,1379839.0
2015-11-18 15:30:00,36.44,36.48,36.38,36.47,2926647.0,29.1473,29.1793,29.0993,29.1713,2926647.0
2015-11-19 09:30:00,36.43,36.47,36.29,36.44,850597.0,29.1393,29.1713,29.0273,29.1473,850597.0
2015-11-19 10:00:00,36.45,36.47,36.15,36.25,923045.0,29.1553,29.1713,28.9153,28.9953,923045.0
2015-11-19 10:30:00,36.25,36.34,36.16,36.21,981559.0,28.9953,29.0673,28.9233,28.9633,981559.0
2015-11-19 11:00:00,36.21,36.35,36.14,36.33,681343.0,28.9633,29.0753,28.9073,29.0593,681343.0
2015-11-19 11:30:00,36.32,36.33,36.15,36.23,502245.0,29.0513,29.0593,28.9153,28.9793,502245.0
2015-11-19 12:00:00,36.24,36.3,36.07,36.16,524818.0,28.9873,29.0353,28.8513,28.9233,524818.0
2015-11-19 12:30:00,36.16,36.28,36.11,36.27,480669.0,28.9233,29.0193,28.8833,29.0113,480669.0
2015-11-19 13:00:00,36.28,36.31,36.24,36.25,291384.0,29.0193,29.0433,28.9873,28.9953,291384.0
2015-11-19 13:30:00,36.25,36.31,36.24,36.27,277569.0,28.9953,29.0433,28.9873,29.0113,277569.0
2015-11-19 14:00:00,36.27,36.29,36.17,36.2,345687.0,29.0113,29.0273,28.9313,28.9553,345687.0
2015-11-19 14:30:00,36.2,36.29,36.18,36.24,436113.0,28.9553,29.0273,28.9393,28.9873,436113.0
2015-11-19 15:00:00,36.25,36.26,36.14,36.22,695110.0,28.9953,29.0033,28.9073,28.9713,695110.0
2015-11-19 15:30:00,36.21,36.23,36.13,36.14,1237131.0,28.9633,28.9793,28.8993,28.9073,1237131.0
2015-11-20 09:30:00,36.31,36.43,36.22,36.3,1285066.0,29.0433,29.1393,28.9713,29.0353,1285066.0
2015-11-20 10:00:00,36.3,36.34,36.22,36.25,849079.0,29.0353,29.0673,28.9713,28.9953,849079.0
2015-11-20 10:30:00,36.25,36.29,36.16,36.17,462421.0,28.9953,29.0273,28.9233,28.9313,462421.0
2015-11-20 11:00:00,36.17,36.18,36.01,36.02,496685.0,28.9313,28.9393,28.8033,28.8113,496685.0
2015-11-20 11:30:00,36.01,36.12,36.01,36.11,537445.0,28.8033,28.8913,28.8033,28.8833,537445.0
2015-11-20 12:00:00,36.11,36.19,36.05,36.18,505741.0,28.8833,28.9473,28.8353,28.9393,505741.0
2015-11-20 12:30:00,36.18,36.24,36.16,36.18,522657.0,28.9393,28.9873,28.9233,28.9393,522657.0
2015-11-20 13:00:00,36.18,36.22,36.17,36.19,465143.0,28.9393,28.9713,28.9313,28.9473,465143.0
2015-11-20 13:30:00,36.19,36.2,36.13,36.19,269706.0,28.9473,28.9553,28.8993,28.9473,269706.0
2015-11-20 14:00:00,36.19,36.2,36.17,36.19,482262.0,28.9473,28.9553,28.9313,28.9473,482262.0
2015-11-20 14:30:00,36.18,36.23,36.17,36.19,356623.0,28.9393,28.9793,28.9313,28.9473,356623.0
2015-11-20 15:00:00,36.2,36.33,36.17,36.33,577768.0,28.9553,29.0593,28.9313,29.0593,577768.0
2015-11-20 15:30:00,36.33,36.35,36.17,36.34,2054400.0,29.0593,29.0753,28.9313,29.0673,2054400.0
2015-11-23 09:30:00,36.39,36.63,36.32,36.61,1220054.0,29.1073,29.2993,29.0513,29.2833,1220054.0
2015-11-23 10:00:00,36.62,36.87,36.57,36.68,979018.0,29.2913,29.4912,29.2513,29.3393,979018.0
2015-11-23 10:30:00,36.69,36.74,36.5,36.51,636642.0,29.3473,29.3873,29.1953,29.2033,636642.0
2015-11-23 11:00:00,36.52,36.59,36.4,36.4,548661.0,29.2113,29.2673,29.1153,29.1153,548661.0
2015-11-23 11:30:00,36.4,36.44,36.25,36.26,513587.0,29.1153,29.1473,28.9953,29.0033,513587.0
2015-11-23 12:00:00,36.26,36.33,36.18,36.19,431083.0,29.0033,29.0593,28.9393,28.9473,431083.0
2015-11-23 12:30:00,36.19,36.23,36.15,36.21,374734.0,28.9473,28.9793,28.9153,28.9633,374734.0
2015-11-23 13:00:00,36.21,36.32,36.21,36.25,453417.0,28.9633,29.0513,28.9633,28.9953,453417.0
2015-11-23 13:30:00,36.25,36.26,36.11,36.12,286642.0,28.9953,29.0033,28.8833,28.8913,286642.0
2015-11-23 14:00:00,36.11,36.16,36.09,36.1,462117.0,28.8833,28.9233,28.8673,28.8753,462117.0
2015-11-23 14:30:00,36.1,36.14,36.07,36.12,425122.0,28.8753,28.9073,28.8513,28.8913,425122.0
2015-11-23 15:00:00,36.12,36.15,36.09,36.09,505725.0,28.8913,28.9153,28.8673,28.8673,505725.0
2015-11-23 15:30:00,36.09,36.14,36.06,36.08,1683711.0,28.8673,28.9073,28.8433,28.8593,1683711.0
2015-11-24 09:30:00,35.76,36.07,35.69,36.03,852639.0,28.6034,28.8513,28.5474,28.8193,852639.0
2015-11-24 10:00:00,36.02,36.08,35.9,35.9,378511.0,28.8113,28.8593,28.7154,28.7154,378511.0
2015-11-24 10:30:00,35.91,35.98,35.84,35.91,527609.0,28.7234,28.7794,28.6674,28.7234,527609.0
2015-11-24 11:00:00,35.91,36.12,35.89,36.09,620501.0,28.7234,28.8913,28.7074,28.8673,620501.0
2015-11-24 11:30:00,36.1,36.21,36.09,36.11,601949.0,28.8753,28.9633,28.8673,28.8833,601949.0
2015-11-24 12:00:00,36.11,36.16,36.08,36.12,318916.0,28.8833,28.9233,28.8593,28.8913,318916.0
2015-11-24 12:30:00,36.13,36.15,36.04,36.05,219571.0,28.8993,28.9153,28.8273,28.8353,219571.0
2015-11-24 13:00:00,36.06,36.18,36.04,36.17,321985.0,28.8433,28.9393,28.8273,28.9313,321985.0
2015-11-24 13:30:00,36.17,36.2,36.09,36.14,224921.0,28.9313,28.9553,28.8673,28.9073,224921.0
2015-11-24 14:00:00,36.14,36.25,36.11,36.17,372080.0,28.9073,28.9953,28.8833,28.9313,372080.0
2015-11-24 14:30:00,36.17,36.25,36.13,36.24,300567.0,28.9313,28.9953,28.8993,28.9873,300567.0
2015-11-24 15:00:00,36.25,36.33,36.22,36.25,399820.0,28.9953,29.0593,28.9713,28.9953,399820.0
2015-11-24 15:30:00,36.25,36.3,36.21,36.23,1352780.0,28.9953,29.0353,28.9633,28.9793,1352780.0
2015-11-25 09:30:00,36.15,36.35,36.11,36.22,722328.0,28.9153,29.0753,28.8833,28.9713,722328.0
2015-11-25 10:00:00,36.22,36.26,36.17,36.18,444105.0,28.9713,29.0033,28.9313,28.9393,444105.0
2015-11-25 10:30:00,36.18,36.25,36.15,36.18,487811.0,28.9393,28.9953,28.9153,28.9393,487811.0
2015-11-25 11:00:00,36.18,36.21,36.17,36.19,402067.0,28.9393,28.9633,28.9313,28.9473,402067.0
2015-11-25 11:30:00,36.19,36.22,36.11,36.2,309262.0,28.9473,28.9713,28.8833,28.9553,309262.0
2015-11-25 12:00:00,36.2,36.22,36.12,36.18,277285.0,28.9553,28.9713,28.8913,28.9393,277285.0
2015-11-25 12:30:00,36.19,36.25,36.17,36.2,312299.0,28.9473,28.9953,28.9313,28.9553,312299.0
2015-11-25 13:00:00,36.2,36.21,36.15,36.18,247748.0,28.9553,28.9633,28.9153,28.9393,247748.0
2015-11-25 13:30:00,36.17,36.28,36.17,36.28,214227.0,28.9313,29.0193,28.9313,29.0193,214227.0
2015-11-25 14:00:00,36.28,36.31,36.23,36.26,385670.0,29.0193,29.0433,28.9793,29.0033,385670.0
2015-11-25 14:30:00,36.27,36.3,36.25,36.3,237438.0,29.0113,29.0353,28.9953,29.0353,237438.0
2015-11-25 15:00:00,36.3,36.4,36.29,36.39,413512.0,29.0353,29.1153,29.0273,29.1073,413512.0
2015-11-25 15:30:00,36.38,36.42,36.34,36.34,961393.0,29.0993,29.1313,29.0673,29.0673,961393.0
2015-11-27 09:30:00,36.36,36.49,36.24,36.37,573300.0,29.0833,29.1873,28.9873,29.0913,573300.0
2015-11-27 10:00:00,36.37,36.4,36.22,36.36,403579.0,29.0913,29.1153,28.9713,29.0833,403579.0
2015-11-27 10:30:00,36.36,36.49,36.34,36.46,247923.0,29.0833,29.1873,29.0673,29.1633,247923.0
2015-11-27 11:00:00,36.46,36.48,36.41,36.43,410451.0,29.1633,29.1793,29.1233,29.1393,410451.0
2015-11-27 11:30:00,36.43,36.45,36.35,36.41,185857.0,29.1393,29.1553,29.0753,29.1233,185857.0
2015-11-27 12:00:00,36.41,36.43,36.37,36.43,187429.0,29.1233,29.1393,29.0913,29.1393,187429.0
2015-11-27 12:30:00,36.43,36.46,36.36,36.37,547759.0,29.1393,29.1633,29.0833,29.0913,547759.0
2015-11-30 09:30:00,36.6,36.88,36.53,36.62,2029090.0,29.2753,29.4992,29.2193,29.2913,2029090.0
2015-11-30 10:00:00,36.62,36.71,36.46,36.57,1252060.0,29.2913,29.3633,29.1633,29.2513,1252060.0
2015-11-30 10:30:00,36.57,36.59,36.32,36.33,971279.0,29.2513,29.2673,29.0513,29.0593,971279.0
2015-11-30 11:00:00,36.33,36.51,36.27,36.32,801193.0,29.0593,29.2033,29.0113,29.0513,801193.0
2015-11-30 11:30:00,36.32,36.33,36.22,36.25,803133.0,29.0513,29.0593,28.9713,28.9953,803133.0
2015-11-30 12:00:00,36.25,36.4,36.22,36.4,429129.0,28.9953,29.1153,28.9713,29.1153,429129.0
2015-11-30 12:30:00,36.4,36.4,36.3,36.39,351016.0,29.1153,29.1153,29.0353,29.1073,351016.0
2015-11-30 13:00:00,36.39,36.47,36.37,36.47,284756.0,29.1073,29.1713,29.0913,29.1713,284756.0
2015-11-30 13:30:00,36.47,36.5,36.42,36.48,230591.0,29.1713,29.1953,29.1313,29.1793,230591.0
2015-11-30 14:00:00,36.48,36.49,36.43,36.45,412366.0,29.1793,29.1873,29.1393,29.1553,412366.0
2015-11-30 14:30:00,36.45,36.46,36.39,36.4,435469.0,29.1553,29.1633,29.1073,29.1153,435469.0
2015-11-30 15:00:00,36.4,36.4,36.28,36.3,680038.0,29.1153,29.1153,29.0193,29.0353,680038.0
2015-11-30 15:30:00,36.3,36.36,36.19,36.2,2206965.0,29.0353,29.0833,28.9473,28.9553,2206965.0
2015-12-01 09:30:00,35.94,36.2,35.8,36.04,2383604.0,28.7474,28.9553,28.6354,28.8273,2383604.0
2015-12-01 10:00:00,36.04,36.34,35.98,36.09,1500525.0,28.8273,29.0673,28.7794,28.8673,1500525.0
2015-12-01 10:30:00,36.09,36.13,35.96,35.99,913365.0,28.8673,28.8993,28.7634,28.7874,913365.0
2015-12-01 11:00:00,35.99,36.03,35.95,36.0,831512.0,28.7874,28.8193,28.7554,28.7953,831512.0
2015-12-01 11:30:00,36.0,36.06,35.94,35.97,407550.0,28.7953,28.8433,28.7474,28.7714,407550.0
2015-12-01 12:00:00,35.98,36.01,35.93,35.99,491520.0,28.7794,28.8033,28.7394,28.7874,491520.0
2015-12-01 12:30:00,35.99,36.12,35.99,36.1,401462.0,28.7874,28.8913,28.7874,28.8753,401462.0
2015-12-01 13:00:00,36.1,36.11,36.0,36.05,502888.0,28.8753,28.8833,28.7953,28.8353,502888.0
2015-12-01 13:30:00,36.05,36.06,35.94,35.94,416351.0,28.8353,28.8433,28.7474,28.7474,416351.0
2015-12-01 14:00:00,35.94,36.1,35.94,36.04,630881.0,28.7474,28.8753,28.7474,28.8273,630881.0
2015-12-01 14:30:00,36.05,36.06,36.0,36.01,589730.0,28.8353,28.8433,28.7953,28.8033,589730.0
2015-12-01 15:00:00,36.01,36.15,36.01,36.15,673373.0,28.8033,28.9153,28.8033,28.9153,673373.0
2015-12-01 15:30:00,36.15,36.29,36.12,36.27,1454658.0,28.9153,29.0273,28.8913,29.0113,1454658.0
2015-12-02 09:30:00,36.31,36.36,35.97,36.01,784539.0,29.0433,29.0833,28.7714,28.8033,784539.0
2015-12-02 10:00:00,36.01,36.05,35.92,36.0,504186.0,28.8033,28.8353,28.7314,28.7953,504186.0
2015-12-02 10:30:00,35.99,36.04,35.97,35.97,460988.0,28.7874,28.8273,28.7714,28.7714,460988.0
2015-12-02 11:00:00,35.98,36.04,35.88,35.94,733538.0,28.7794,28.8273,28.6994,28.7474,733538.0
2015-12-02 11:30:00,35.93,36.0,35.91,36.0,332762.0,28.7394,28.7953,28.7234,28.7953,332762.0
2015-12-02 12:00:00,35.99,36.0,35.91,35.97,283482.0,28.7874,28.7953,28.7234,28.7714,283482.0
2015-12-02 12:30:00,35.97,36.01,35.91,35.94,279959.0,28.7714,28.8033,28.7234,28.7474,279959.0
2015-12-02 13:00:00,35.94,35.95,35.88,35.89,351748.0,28.7474,28.7554,28.6994,28.7074,351748.0
2015-12-02 13:30:00,35.9,35.92,35.83,35.86,369208.0,28.7154,28.7314,28.6594,28.6834,369208.0
2015-12-02 14:00:00,35.85,35.88,35.8,35.85,369173.0,28.6754,28.6994,28.6354,28.6754,369173.0
2015-12-02 14:30:00,35.85,35.88,35.72,35.72,511629.0,28.6754,28.6994,28.5714,28.5714,511629.0
2015-12-02 15:00:00,35.73,35.85,35.7,35.82,754336.0,28.5794,28.6754,28.5554,28.6514,754336.0
2015-12-02 15:30:00,35.82,35.84,35.62,35.72,1981184.0,28.6514,28.6674,28.4914,28.5714,1981184.0
2015-12-03 09:30:00,35.83,36.0,35.73,35.84,948835.0,28.6594,28.7953,28.5794,28.6674,948835.0
2015-12-03 10:00:00,35.84,35.86,35.65,35.75,746957.0,28.6674,28.6834,28.5154,28.5954,746957.0
2015-12-03 10:30:00,35.75,35.92,35.71,35.86,561527.0,28.5954,28.7314,28.5634,28.6834,561527.0
2015-12-03 11:00:00,35.86,35.91,35.81,35.81,484152.0,28.6834,28.7234,28.6434,28.6434,484152.0
2015-12-03 11:30:00,35.81,35.82,35.74,35.8,247833.0,28.6434,28.6514,28.5874,28.6354,247833.0
2015-12-03 12:00:00,35.8,35.9,35.74,35.74,821028.0,28.6354,28.7154,28.5874,28.5874,821028.0
2015-12-03 12:30:00,35.75,35.85,35.72,35.76,311162.0,28.5954,28.6754,28.5714,28.6034,311162.0
2015-12-03 13:00:00,35.76,35.85,35.68,35.84,371491.0,28.6034,28.6754,28.5394,28.6674,371491.0
2015-12-03 13:30:00,35.84,35.86,35.68,35.69,559262.0,28.6674,28.6834,28.5394,28.5474,559262.0
2015-12-03 14:00:00,35.69,35.69,35.52,35.53,1124108.0,28.5474,28.5474,28.4114,28.4194,1124108.0
2015-12-03 14:30:00,35.53,35.54,35.23,35.45,1141640.0,28.4194,28.4274,28.1794,28.3554,1141640.0
2015-12-03 15:00:00,35.45,35.5,35.38,35.43,638246.0,28.3554,28.3954,28.2994,28.3394,638246.0
2015-12-03 15:30:00,35.43,35.54,35.34,35.47,1410944.0,28.3394,28.4274,28.2674,28.3714,1410944.0
2015-12-04 09:30:00,35.6,35.78,35.37,35.76,1023862.0,28.4754,28.6194,28.2914,28.6034,1023862.0
2015-12-04 10:00:00,35.76,35.85,35.65,35.8,908263.0,28.6034,28.6754,28.5154,28.6354,908263.0
2015-12-04 10:30:00,35.8,35.96,35.79,35.87,833265.0,28.6354,28.7634,28.6274,28.6914,833265.0
2015-12-04 11:00:00,35.86,35.89,35.79,35.8,502745.0,28.6834,28.7074,28.6274,28.6354,502745.0
2015-12-04 11:30:00,35.8,35.85,35.77,35.78,401509.0,28.6354,28.6754,28.6114,28.6194,401509.0
2015-12-04 12:00:00,35.78,35.86,35.74,35.83,365861.0,28.6194,28.6834,28.5874,28.6594,365861.0
2015-12-04 12:30:00,35.82,36.18,35.82,36.12,934621.0,28.6514,28.9393,28.6514,28.8913,934621.0
2015-12-04 13:00:00,36.12,36.22,36.05,36.11,819910.0,28.8913,28.9713,28.8353,28.8833,819910.0
2015-12-04 13:30:00,36.11,36.18,36.06,36.12,439314.0,28.8833,28.9393,28.8433,28.8913,439314.0
2015-12-04 14:00:00,36.12,36.2,36.12,36.2,400821.0,28.8913,28.9553,28.8913,28.9553,400821.0
2015-12-04 14:30:00,36.2,36.34,36.18,36.33,557740.0,28.9553,29.0673,28.9393,29.0593,557740.0
2015-12-04 15:00:00,36.33,36.34,36.23,36.26,701007.0,29.0593,29.0673,28.9793,29.0033,701007.0
2015-12-04 15:30:00,36.25,36.27,36.19,36.25,1734399.0,28.9953,29.0113,28.9473,28.9953,1734399.0
2015-12-07 09:30:00,36.46,36.52,36.2,36.44,1171922.0,29.1633,29.2113,28.9553,29.1473,1171922.0
2015-12-07 10:00:00,36.44,36.46,36.27,36.29,546090.0,29.1473,29.1633,29.0113,29.0273,546090.0
2015-12-07 10:30:00,36.3,36.31,36.14,36.21,793860.0,29.0353,29.0433,28.9073,28.9633,793860.0
2015-12-07 11:00:00,36.21,36.24,35.99,36.03,700440.0,28.9633,28.9873,28.7874,28.8193,700440.0
2015-12-07 11:30:00,36.03,36.17,36.03,36.12,417574.0,28.8193,28.9313,28.8193,28.8913,417574.0
2015-12-07 12:00:00,36.12,36.12,36.02,36.05,539245.0,28.8913,28.8913,28.8113,28.8353,539245.0
2015-12-07 12:30:00,36.05,36.17,36.04,36.15,503751.0,28.8353,28.9313,28.8273,28.9153,503751.0
2015-12-07 13:00:00,36.15,36.25,36.08,36.11,764301.0,28.9153,28.9953,28.8593,28.8833,764301.0
2015-12-07 13:30:00,36.11,36.16,36.04,36.09,425082.0,28.8833,28.9233,28.8273,28.8673,425082.0
2015-12-07 14:00:00,36.09,36.2,36.09,36.19,515023.0,28.8673,28.9553,28.8673,28.9473,515023.0
2015-12-07 14:30:00,36.19,36.21,36.07,36.11,577835.0,28.9473,28.9633,28.8513,28.8833,577835.0
2015-12-07 15:00:00,36.11,36.14,36.06,36.08,1073399.0,28.8833,28.9073,28.8433,28.8593,1073399.0
2015-12-07 15:30:00,36.07,36.15,36.06,36.13,1959596.0,28.8513,28.9153,28.8433,28.8993,1959596.0
2015-12-08 09:30:00,35.83,35.87,35.52,35.55,1224923.0,28.6594,28.6914,28.4114,28.4354,1224923.0
2015-12-08 10:00:00,35.55,35.67,35.41,35.48,837229.0,28.4354,28.5314,28.3234,28.3794,837229.0
2015-12-08 10:30:00,35.48,35.62,35.44,35.56,835438.0,28.3794,28.4914,28.3474,28.4434,835438.0
2015-12-08 11:00:00,35.56,35.73,35.56,35.57,703707.0,28.4434,28.5794,28.4434,28.4514,703707.0
2015-12-08 11:30:00,35.57,35.59,35.34,35.34,578911.0,28.4514,28.4674,28.2674,28.2674,578911.0
2015-12-08 12:00:00,35.34,35.38,35.27,35.3,781424.0,28.2674,28.2994,28.2114,28.2354,781424.0
2015-12-08 12:30:00,35.29,35.38,35.26,35.33,527218.0,28.2274,28.2994,28.2034,28.2594,527218.0
2015-12-08 13:00:00,35.34,35.36,35.25,35.29,599991.0,28.2674,28.2834,28.1954,28.2274,599991.0
2015-12-08 13:30:00,35.29,35.33,35.23,35.33,504796.0,28.2274,28.2594,28.1794,28.2594,504796.0
2015-12-08 14:00:00,35.33,35.38,35.31,35.35,698050.0,28.2594,28.2994,28.2434,28.2754,698050.0
2015-12-08 14:30:00,35.35,35.42,35.3,35.37,519237.0,28.2754,28.3314,28.2354,28.2914,519237.0
2015-12-08 15:00:00,35.37,35.43,35.32,35.34,532103.0,28.2914,28.3394,28.2514,28.2674,532103.0
2015-12-08 15:30:00,35.34,35.5,35.31,35.47,1617657.0,28.2674,28.3954,28.2434,28.3714,1617657.0
2015-12-09 09:30:00,35.3,35.61,35.2,35.52,942048.0,28.2354,28.4834,28.1555,28.4114,942048.0
2015-12-09 10:00:00,35.53,35.61,35.48,35.54,674798.0,28.4194,28.4834,28.3794,28.4274,674798.0
2015-12-09 10:30:00,35.54,35.7,35.49,35.5,693755.0,28.4274,28.5554,28.3874,28.3954,693755.0
2015-12-09 11:00:00,35.51,35.57,35.45,35.49,461728.0,28.4034,28.4514,28.3554,28.3874,461728.0
2015-12-09 11:30:00,35.5,35.52,35.25,35.26,441128.0,28.3954,28.4114,28.1954,28.2034,441128.0
2015-12-09 12:00:00,35.26,35.33,35.0,35.03,754652.0,28.2034,28.2594,27.9955,28.0195,754652.0
2015-12-09 12:30:00,35.03,35.1,34.86,34.89,708718.0,28.0195,28.0755,27.8835,27.9075,708718.0
2015-12-09 13:00:00,34.88,35.02,34.86,35.0,610775.0,27.8995,28.0115,27.8835,27.9955,610775.0
2015-12-09 13:30:00,35.0,35.24,34.95,35.16,491848.0,27.9955,28.1874,27.9555,28.1235,491848.0
2015-12-09 14:00:00,35.16,35.25,35.14,35.23,560725.0,28.1235,28.1954,28.1075,28.1794,560725.0
2015-12-09 14:30:00,35.23,35.28,35.17,35.26,826563.0,28.1794,28.2194,28.1315,28.2034,826563.0
2015-12-09 15:00:00,35.26,35.45,35.24,35.43,751140.0,28.2034,28.3554,28.1874,28.3394,751140.0
2015-12-09 15:30:00,35.43,35.49,35.37,35.45,1671101.0,28.3394,28.3874,28.2914,28.3554,1671101.0
2015-12-10 09:30:00,35.25,35.54,35.18,35.53,722754.0,28.1954,28.4274,28.1395,28.4194,722754.0
2015-12-10 10:00:00,35.53,35.58,35.46,35.54,507461.0,28.4194,28.4594,28.3634,28.4274,507461.0
2015-12-10 10:30:00,35.55,35.72,35.5,35.66,609871.0,28.4354,28.5714,28.3954,28.5234,609871.0
2015-12-10 11:00:00,35.66,35.86,35.64,35.82,660218.0,28.5234,28.6834,28.5074,28.6514,660218.0
2015-12-10 11:30:00,35.83,35.84,35.67,35.73,519510.0,28.6594,28.6674,28.5314,28.5794,519510.0
2015-12-10 12:00:00,35.74,35.77,35.64,35.66,362635.0,28.5874,28.6114,28.5074,28.5234,362635.0
2015-12-10 12:30:00,35.67,35.72,35.6,35.7,297841.0,28.5314,28.5714,28.4754,28.5554,297841.0
2015-12-10 13:00:00,35.71,35.75,35.66,35.75,272593.0,28.5634,28.5954,28.5234,28.5954,272593.0
2015-12-10 13:30:00,35.75,35.82,35.7,35.79,455217.0,28.5954,28.6514,28.5554,28.6274,455217.0
2015-12-10 14:00:00,35.78,35.89,35.73,35.88,443674.0,28.6194,28.7074,28.5794,28.6994,443674.0
2015-12-10 14:30:00,35.88,35.89,35.79,35.79,314131.0,28.6994,28.7074,28.6274,28.6274,314131.0
2015-12-10 15:00:00,35.79,35.8,35.56,35.63,603244.0,28.6274,28.6354,28.4434,28.4994,603244.0
2015-12-10 15:30:00,35.63,35.65,35.5,35.62,1724306.0,28.4994,28.5154,28.3954,28.4914,1724306.0
2015-12-11 09:30:00,35.14,35.41,34.77,34.78,1405692.0,28.1075,28.3234,27.8115,27.8195,1405692.0
2015-12-11 10:00:00,34.77,34.85,34.57,34.64,1958927.0,27.8115,27.8755,27.6515,27.7075,1958927.0
2015-12-11 10:30:00,34.65,34.96,34.64,34.73,1053257.0,27.7155,27.9635,27.7075,27.7795,1053257.0
2015-12-11 11:00:00,34.74,34.85,34.66,34.67,614458.0,27.7875,27.8755,27.7235,27.7315,614458.0
2015-12-11 11:30:00,34.68,34.73,34.53,34.55,670415.0,27.7395,27.7795,27.6195,27.6355,670415.0
2015-12-11 12:00:00,34.55,34.56,34.32,34.35,890464.0,27.6355,27.6435,27.4516,27.4756,890464.0
2015-12-11 12:30:00,34.35,34.37,34.27,34.36,884818.0,27.4756,27.4916,27.4116,27.4836,884818.0
2015-12-11 13:00:00,34.36,34.43,34.32,34.34,529753.0,27.4836,27.5396,27.4516,27.4676,529753.0
2015-12-11 13:30:00,34.34,34.49,34.32,34.42,484545.0,27.4676,27.5875,27.4516,27.5316,484545.0
2015-12-11 14:00:00,34.43,34.57,34.42,34.49,543264.0,27.5396,27.6515,27.5316,27.5875,543264.0
2015-12-11 14:30:00,34.5,34.55,34.45,34.53,652549.0,27.5955,27.6355,27.5555,27.6195,652549.0
2015-12-11 15:00:00,34.54,34.57,34.4,34.43,908187.0,27.6275,27.6515,27.5156,27.5396,908187.0
2015-12-11 15:30:00,34.42,34.63,34.41,34.55,2742002.0,27.5316,27.6995,27.5236,27.6355,2742002.0
2015-12-14 09:30:00,34.78,34.85,34.46,34.48,1180871.0,27.8195,27.8755,27.5635,27.5795,1180871.0
2015-12-14 10:00:00,34.49,34.65,34.18,34.2,1545871.0,27.5875,27.7155,27.3396,27.3556,1545871.0
2015-12-14 10:30:00,34.2,34.38,34.05,34.13,745894.0,27.3556,27.4996,27.2356,27.2996,745894.0
2015-12-14 11:00:00,34.14,34.22,34.05,34.12,613192.0,27.3076,27.3716,27.2356,27.2916,613192.0
2015-12-14 11:30:00,34.12,34.28,34.07,34.27,504392.0,27.2916,27.4196,27.2516,27.4116,504392.0
2015-12-14 12:00:00,34.28,34.47,34.26,34.44,486885.0,27.4196,27.5715,27.4036,27.5476,486885.0
2015-12-14 12:30:00,34.45,34.48,34.22,34.33,714752.0,27.5555,27.5795,27.3716,27.4596,714752.0
2015-12-14 13:00:00,34.34,34.37,34.13,34.2,576102.0,27.4676,27.4916,27.2996,27.3556,576102.0
2015-12-14 13:30:00,34.2,34.23,34.06,34.12,551187.0,27.3556,27.3796,27.2436,27.2916,551187.0
2015-12-14 14:00:00,34.13,34.15,34.06,34.14,553145.0,27.2996,27.3156,27.2436,27.3076,553145.0
2015-12-14 14:30:00,34.14,34.36,34.13,34.29,489156.0,27.3076,27.4836,27.2996,27.4276,489156.0
2015-12-14 15:00:00,34.29,34.31,34.22,34.29,685264.0,27.4276,27.4436,27.3716,27.4276,685264.0
2015-12-14 15:30:00,34.29,34.42,34.23,34.38,2443607.0,27.4276,27.5316,27.3796,27.4996,2443607.0
2015-12-15 09:30:00,34.75,34.96,34.56,34.63,1073856.0,27.7955,27.9635,27.6435,27.6995,1073856.0
2015-12-15 10:00:00,34.64,34.68,34.38,34.44,919637.0,27.7075,27.7395,27.4996,27.5476,919637.0
2015-12-15 10:30:00,34.43,34.5,34.31,34.32,889533.0,27.5396,27.5955,27.4436,27.4516,889533.0
2015-12-15 11:00:00,34.31,34.43,34.3,34.37,572707.0,27.4436,27.5396,27.4356,27.4916,572707.0
2015-12-15 11:30:00,34.37,34.46,34.35,34.45,542220.0,27.4916,27.5635,27.4756,27.5555,542220.0
2015-12-15 12:00:00,34.45,34.59,34.44,34.51,1106377.0,27.5555,27.6675,27.5476,27.6035,1106377.0
2015-12-15 12:30:00,34.51,34.71,34.51,34.55,630837.0,27.6035,27.7635,27.6035,27.6355,630837.0
2015-12-15 13:00:00,34.55,34.67,34.53,34.53,711634.0,27.6355,27.7315,27.6195,27.6195,711634.0
2015-12-15 13:30:00,34.52,34.62,34.52,34.61,613033.0,27.6115,27.6915,27.6115,27.6835,613033.0
2015-12-15 14:00:00,34.61,34.62,34.53,34.57,731030.0,27.6835,27.6915,27.6195,27.6515,731030.0
2015-12-15 14:30:00,34.58,34.67,34.58,34.66,628398.0,27.6595,27.7315,27.6595,27.7235,628398.0
2015-12-15 15:00:00,34.67,34.75,34.63,34.69,848517.0,27.7315,27.7955,27.6995,27.7475,848517.0
2015-12-15 15:30:00,34.69,34.7,34.54,34.55,2147103.0,27.7475,27.7555,27.6275,27.6355,2147103.0
2015-12-16 09:30:00,34.35,34.76,34.35,34.7,1523654.0,27.757,28.0883,27.757,28.0399,1523654.0
2015-12-16 10:00:00,34.69,34.8,34.64,34.72,704041.0,28.0318,28.1207,27.9914,28.056,704041.0
2015-12-16 10:30:00,34.71,34.72,34.51,34.57,919150.0,28.0479,28.056,27.8863,27.9348,919150.0
2015-12-16 11:00:00,34.57,34.61,34.52,34.59,509207.0,27.9348,27.9671,27.8944,27.951,509207.0
2015-12-16 11:30:00,34.58,34.65,34.55,34.61,473788.0,27.9429,27.9995,27.9187,27.9671,473788.0
2015-12-16 12:00:00,34.6,34.71,34.59,34.66,401519.0,27.9591,28.0479,27.951,28.0075,401519.0
2015-12-16 12:30:00,34.66,34.69,34.56,34.59,301568.0,28.0075,28.0318,27.9267,27.951,301568.0
2015-12-16 13:00:00,34.59,34.66,34.58,34.62,255855.0,27.951,28.0075,27.9429,27.9752,255855.0
2015-12-16 13:30:00,34.63,34.66,34.49,34.54,807050.0,27.9833,28.0075,27.8702,27.9106,807050.0
2015-12-16 14:00:00,34.53,34.74,34.25,34.53,1150026.0,27.9025,28.0722,27.6762,27.9025,1150026.0
2015-12-16 14:30:00,34.53,34.68,34.47,34.66,1338354.0,27.9025,28.0237,27.854,28.0075,1338354.0
2015-12-16 15:00:00,34.67,35.02,34.63,34.99,1626100.0,28.0156,28.2984,27.9833,28.2742,1626100.0
2015-12-16 15:30:00,34.99,35.17,34.96,35.13,2448191.0,28.2742,28.4197,28.25,28.3873,2448191.0
2015-12-17 09:30:00,35.15,35.27,34.95,34.97,1000490.0,28.4035,28.5005,28.2419,28.258,1000490.0
2015-12-17 10:00:00,34.96,35.02,34.75,34.78,1170393.0,28.25,28.2984,28.0803,28.1045,1170393.0
2015-12-17 10:30:00,34.79,34.81,34.59,34.63,961660.0,28.1126,28.1288,27.951,27.9833,961660.0
2015-12-17 11:00:00,34.64,34.69,34.41,34.41,906480.0,27.9914,28.0318,27.8055,27.8055,906480.0
2015-12-17 11:30:00,34.41,34.51,34.36,34.42,424080.0,27.8055,27.8863,27.7651,27.8136,424080.0
2015-12-17 12:00:00,34.41,34.5,34.34,34.38,605884.0,27.8055,27.8783,27.749,27.7813,605884.0
2015-12-17 12:30:00,34.38,34.4,34.25,34.29,480825.0,27.7813,27.7974,27.6762,27.7086,480825.0
2015-12-17 13:00:00,34.29,34.41,34.27,34.38,313972.0,27.7086,27.8055,27.6924,27.7813,313972.0
2015-12-17 13:30:00,34.37,34.48,34.34,34.4,385483.0,27.7732,27.8621,27.749,27.7974,385483.0
2015-12-17 14:00:00,34.4,34.4,34.27,34.36,576618.0,27.7974,27.7974,27.6924,27.7651,576618.0
2015-12-17 14:30:00,34.36,34.39,34.28,34.34,472268.0,27.7651,27.7894,27.7005,27.749,472268.0
2015-12-17 15:00:00,34.34,34.38,34.22,34.25,492376.0,27.749,27.7813,27.652,27.6762,492376.0
2015-12-17 15:30:00,34.25,34.37,34.06,34.1,2288448.0,27.6762,27.7732,27.5227,27.555,2288448.0
2015-12-18 09:30:00,33.96,34.06,33.86,33.95,1847238.0,27.4419,27.5227,27.3611,27.4338,1847238.0
2015-12-18 10:00:00,33.96,33.99,33.54,33.75,906897.0,27.4419,27.4661,27.1025,27.2722,906897.0
2015-12-18 10:30:00,33.76,33.8,33.58,33.77,913118.0,27.2803,27.3126,27.1348,27.2884,913118.0
2015-12-18 11:00:00,33.76,33.87,33.71,33.76,571120.0,27.2803,27.3692,27.2399,27.2803,571120.0
2015-12-18 11:30:00,33.76,33.87,33.7,33.72,411159.0,27.2803,27.3692,27.2318,27.248,411159.0
2015-12-18 12:00:00,33.72,33.78,33.62,33.66,351442.0,27.248,27.2964,27.1672,27.1995,351442.0
2015-12-18 12:30:00,33.66,33.72,33.6,33.7,587387.0,27.1995,27.248,27.151,27.2318,587387.0
2015-12-18 13:00:00,33.7,33.75,33.65,33.68,504980.0,27.2318,27.2722,27.1914,27.2156,504980.0
2015-12-18 13:30:00,33.67,33.75,33.65,33.71,351227.0,27.2076,27.2722,27.1914,27.2399,351227.0
2015-12-18 14:00:00,33.72,33.79,33.66,33.78,619178.0,27.248,27.3045,27.1995,27.2964,619178.0
2015-12-18 14:30:00,33.79,33.85,33.71,33.77,731997.0,27.3045,27.353,27.2399,27.2884,731997.0
2015-12-18 15:00:00,33.77,33.81,33.6,33.7,541404.0,27.2884,27.3207,27.151,27.2318,541404.0
2015-12-18 15:30:00,33.7,33.89,33.64,33.65,2514499.0,27.2318,27.3853,27.1833,27.1914,2514499.0
2015-12-21 09:30:00,33.79,34.06,33.68,33.79,706215.0,27.3045,27.5227,27.2156,27.3045,706215.0
2015-12-21 10:00:00,33.78,34.06,33.78,33.98,982650.0,27.2964,27.5227,27.2964,27.4581,982650.0
2015-12-21 10:30:00,33.98,34.01,33.83,33.85,739970.0,27.4581,27.4823,27.3368,27.353,739970.0
2015-12-21 11:00:00,33.85,33.91,33.78,33.84,316173.0,27.353,27.4015,27.2964,27.3449,316173.0
2015-12-21 11:30:00,33.83,33.83,33.63,33.73,314667.0,27.3368,27.3368,27.1752,27.256,314667.0
2015-12-21 12:00:00,33.73,33.84,33.72,33.74,218768.0,27.256,27.3449,27.248,27.2641,218768.0
2015-12-21 12:30:00,33.74,33.83,33.72,33.82,266838.0,27.2641,27.3368,27.248,27.3288,266838.0
2015-12-21 13:00:00,33.82,33.9,33.8,33.87,230400.0,27.3288,27.3934,27.3126,27.3692,230400.0
2015-12-21 13:30:00,33.88,33.92,33.85,33.87,298159.0,27.3773,27.4096,27.353,27.3692,298159.0
2015-12-21 14:00:00,33.87,33.92,33.78,33.78,407006.0,27.3692,27.4096,27.2964,27.2964,407006.0
2015-12-21 14:30:00,33.78,33.79,33.7,33.71,293532.0,27.2964,27.3045,27.2318,27.2399,293532.0
2015-12-21 15:00:00,33.71,33.75,33.59,33.66,426476.0,27.2399,27.2722,27.1429,27.1995,426476.0
2015-12-21 15:30:00,33.66,33.86,33.64,33.84,1204605.0,27.1995,27.3611,27.1833,27.3449,1204605.0
2015-12-22 09:30:00,34.21,34.49,34.12,34.31,970112.0,27.6439,27.8702,27.5712,27.7247,970112.0
2015-12-22 10:00:00,34.32,34.33,34.08,34.17,390243.0,27.7328,27.7409,27.5389,27.6116,390243.0
2015-12-22 10:30:00,34.18,34.26,34.14,34.18,307033.0,27.6197,27.6843,27.5873,27.6197,307033.0
2015-12-22 11:00:00,34.17,34.3,34.12,34.17,456654.0,27.6116,27.7166,27.5712,27.6116,456654.0
2015-12-22 11:30:00,34.17,34.32,34.16,34.31,519572.0,27.6116,27.7328,27.6035,27.7247,519572.0
2015-12-22 12:00:00,34.31,34.32,34.07,34.19,466303.0,27.7247,27.7328,27.5308,27.6278,466303.0
2015-12-22 12:30:00,34.19,34.26,34.18,34.26,339970.0,27.6278,27.6843,27.6197,27.6843,339970.0
2015-12-22 13:00:00,34.26,34.28,34.2,34.27,288282.0,27.6843,27.7005,27.6358,27.6924,288282.0
2015-12-22 13:30:00,34.27,34.31,34.2,34.3,376079.0,27.6924,27.7247,27.6358,27.7166,376079.0
2015-12-22 14:00:00,34.3,34.41,34.3,34.36,409900.0,27.7166,27.8055,27.7166,27.7651,409900.0
2015-12-22 14:30:00,34.36,34.38,34.29,34.34,474845.0,27.7651,27.7813,27.7086,27.749,474845.0
2015-12-22 15:00:00,34.34,34.41,34.29,34.36,604364.0,27.749,27.8055,27.7086,27.7651,604364.0
2015-12-22 15:30:00,34.36,34.4,34.19,34.29,1478876.0,27.7651,27.7974,27.6278,27.7086,1478876.0
2015-12-23 09:30:00,34.51,34.64,34.38,34.59,725947.0,27.8863,27.9914,27.7813,27.951,725947.0
2015-12-23 10:00:00,34.6,34.61,34.46,34.54,531083.0,27.9591,27.9671,27.8459,27.9106,531083.0
2015-12-23 10:30:00,34.55,34.71,34.52,34.71,444229.0,27.9187,28.0479,27.8944,28.0479,444229.0
2015-12-23 11:00:00,34.71,34.87,34.66,34.85,651522.0,28.0479,28.1772,28.0075,28.1611,651522.0
2015-12-23 11:30:00,34.84,34.88,34.77,34.82,351941.0,28.153,28.1853,28.0964,28.1368,351941.0
2015-12-23 12:00:00,34.82,34.94,34.79,34.83,396923.0,28.1368,28.2338,28.1126,28.1449,396923.0
2015-12-23 12:30:00,34.83,34.85,34.73,34.74,294259.0,28.1449,28.1611,28.0641,28.0722,294259.0
2015-12-23 13:00:00,34.73,34.76,34.71,34.73,318026.0,28.0641,28.0883,28.0479,28.0641,318026.0
2015-12-23 13:30:00,34.73,34.76,34.66,34.73,253275.0,28.0641,28.0883,28.0075,28.0641,253275.0
2015-12-23 14:00:00,34.73,34.82,34.68,34.78,491003.0,28.0641,28.1368,28.0237,28.1045,491003.0
2015-12-23 14:30:00,34.77,34.9,34.77,34.9,292200.0,28.0964,28.2015,28.0964,28.2015,292200.0
2015-12-23 15:00:00,34.9,34.9,34.75,34.77,393957.0,28.2015,28.2015,28.0803,28.0964,393957.0
2015-12-23 15:30:00,34.77,34.82,34.74,34.78,1407763.0,28.0964,28.1368,28.0722,28.1045,1407763.0
2015-12-24 09:30:00,34.72,34.74,34.55,34.58,289613.0,28.056,28.0722,27.9187,27.9429,289613.0
2015-12-24 10:00:00,34.57,34.6,34.5,34.55,241588.0,27.9348,27.9591,27.8783,27.9187,241588.0
2015-12-24 10:30:00,34.54,34.58,34.52,34.55,486054.0,27.9106,27.9429,27.8944,27.9187,486054.0
2015-12-24 11:00:00,34.55,34.58,34.5,34.54,192015.0,27.9187,27.9429,27.8783,27.9106,192015.0
2015-12-24 11:30:00,34.54,34.6,34.53,34.55,331034.0,27.9106,27.9591,27.9025,27.9187,331034.0
2015-12-24 12:00:00,34.54,34.64,34.54,34.63,411621.0,27.9106,27.9914,27.9106,27.9833,411621.0
2015-12-24 12:30:00,34.64,34.75,34.58,34.59,497075.0,27.9914,28.0803,27.9429,27.951,497075.0
2015-12-28 09:30:00,34.53,34.68,34.34,34.61,463134.0,27.9025,28.0237,27.749,27.9671,463134.0
2015-12-28 10:00:00,34.62,34.62,34.38,34.48,379904.0,27.9752,27.9752,27.7813,27.8621,379904.0
2015-12-28 10:30:00,34.48,34.54,34.37,34.37,223449.0,27.8621,27.9106,27.7732,27.7732,223449.0
2015-12-28 11:00:00,34.37,34.45,34.32,34.35,187464.0,27.7732,27.8378,27.7328,27.757,187464.0
2015-12-28 11:30:00,34.35,34.47,34.33,34.37,393567.0,27.757,27.854,27.7409,27.7732,393567.0
2015-12-28 12:00:00,34.37,34.45,34.31,34.38,246547.0,27.7732,27.8378,27.7247,27.7813,246547.0
2015-12-28 12:30:00,34.38,34.39,34.3,34.32,160443.0,27.7813,27.7894,27.7166,27.7328,160443.0
2015-12-28 13:00:00,34.32,34.46,34.3,34.42,274628.0,27.7328,27.8459,27.7166,27.8136,274628.0
2015-12-28 13:30:00,34.43,34.46,34.37,34.43,280684.0,27.8217,27.8459,27.7732,27.8217,280684.0
2015-12-28 14:00:00,34.43,34.5,34.39,34.4,304602.0,27.8217,27.8783,27.7894,27.7974,304602.0
2015-12-28 14:30:00,34.4,34.47,34.38,34.45,219040.0,27.7974,27.854,27.7813,27.8378,219040.0
2015-12-28 15:00:00,34.45,34.49,34.42,34.48,253094.0,27.8378,27.8702,27.8136,27.8621,253094.0
2015-12-28 15:30:00,34.47,34.51,34.45,34.5,716769.0,27.854,27.8863,27.8378,27.8783,716769.0
2015-12-29 09:30:00,34.66,34.69,34.39,34.41,682286.0,28.0075,28.0318,27.7894,27.8055,682286.0
2015-12-29 10:00:00,34.43,34.51,34.4,34.45,383219.0,27.8217,27.8863,27.7974,27.8378,383219.0
2015-12-29 10:30:00,34.45,34.45,34.18,34.18,611703.0,27.8378,27.8378,27.6197,27.6197,611703.0
2015-12-29 11:00:00,34.19,34.3,34.16,34.3,361346.0,27.6278,27.7166,27.6035,27.7166,361346.0
2015-12-29 11:30:00,34.3,34.32,34.24,34.26,444574.0,27.7166,27.7328,27.6682,27.6843,444574.0
2015-12-29 12:00:00,34.26,34.33,34.22,34.29,292358.0,27.6843,27.7409,27.652,27.7086,292358.0
2015-12-29 12:30:00,34.3,34.31,34.24,34.3,325684.0,27.7166,27.7247,27.6682,27.7166,325684.0
2015-12-29 13:00:00,34.3,34.38,34.27,34.36,319346.0,27.7166,27.7813,27.6924,27.7651,319346.0
2015-12-29 13:30:00,34.37,34.39,34.34,34.35,257985.0,27.7732,27.7894,27.749,27.757,257985.0
2015-12-29 14:00:00,34.35,34.42,34.34,34.41,298500.0,27.757,27.8136,27.749,27.8055,298500.0
2015-12-29 14:30:00,34.41,34.44,34.35,34.44,326911.0,27.8055,27.8298,27.757,27.8298,326911.0
2015-12-29 15:00:00,34.44,34.48,34.4,34.43,499006.0,27.8298,27.8621,27.7974,27.8217,499006.0
2015-12-29 15:30:00,34.43,34.55,34.39,34.5,1430975.0,27.8217,27.9187,27.7894,27.8783,1430975.0
2015-12-30 09:30:00,34.32,34.46,34.28,34.43,359079.0,27.7328,27.8459,27.7005,27.8217,359079.0
2015-12-30 10:00:00,34.44,34.49,34.33,34.34,306727.0,27.8298,27.8702,27.7409,27.749,306727.0
2015-12-30 10:30:00,34.33,34.42,34.31,34.4,221603.0,27.7409,27.8136,27.7247,27.7974,221603.0
2015-12-30 11:00:00,34.4,34.49,34.39,34.43,249818.0,27.7974,27.8702,27.7894,27.8217,249818.0
2015-12-30 11:30:00,34.43,34.43,34.32,34.43,273218.0,27.8217,27.8217,27.7328,27.8217,273218.0
2015-12-30 12:00:00,34.43,34.49,34.42,34.45,140676.0,27.8217,27.8702,27.8136,27.8378,140676.0
2015-12-30 12:30:00,34.45,34.45,34.37,34.44,333749.0,27.8378,27.8378,27.7732,27.8298,333749.0
2015-12-30 13:00:00,34.44,34.48,34.38,34.44,296123.0,27.8298,27.8621,27.7813,27.8298,296123.0
2015-12-30 13:30:00,34.43,34.54,34.43,34.54,281264.0,27.8217,27.9106,27.8217,27.9106,281264.0
2015-12-30 14:00:00,34.54,34.55,34.5,34.5,221342.0,27.9106,27.9187,27.8783,27.8783,221342.0
2015-12-30 14:30:00,34.5,34.56,34.5,34.55,289081.0,27.8783,27.9267,27.8783,27.9187,289081.0
2015-12-30 15:00:00,34.55,34.55,34.46,34.47,272245.0,27.9187,27.9187,27.8459,27.854,272245.0
2015-12-30 15:30:00,34.48,34.48,34.32,34.34,779014.0,27.8621,27.8621,27.7328,27.749,779014.0
2015-12-31 09:30:00,34.21,34.28,34.01,34.13,472997.0,27.6439,27.7005,27.4823,27.5793,472997.0
2015-12-31 10:00:00,34.13,34.13,34.04,34.08,326247.0,27.5793,27.5793,27.5065,27.5389,326247.0
2015-12-31 10:30:00,34.08,34.08,34.0,34.05,334072.0,27.5389,27.5389,27.4742,27.5146,334072.0
2015-12-31 11:00:00,34.05,34.09,34.01,34.03,274380.0,27.5146,27.5469,27.4823,27.4985,274380.0
2015-12-31 11:30:00,34.03,34.18,34.01,34.18,302484.0,27.4985,27.6197,27.4823,27.6197,302484.0
2015-12-31 12:00:00,34.18,34.3,34.14,34.27,262127.0,27.6197,27.7166,27.5873,27.6924,262127.0
2015-12-31 12:30:00,34.27,34.3,34.18,34.2,210940.0,27.6924,27.7166,27.6197,27.6358,210940.0
2015-12-31 13:00:00,34.19,34.23,34.13,34.2,208929.0,27.6278,27.6601,27.5793,27.6358,208929.0
2015-12-31 13:30:00,34.2,34.27,34.16,34.25,161525.0,27.6358,27.6924,27.6035,27.6762,161525.0
2015-12-31 14:00:00,34.24,34.28,34.11,34.14,282291.0,27.6682,27.7005,27.5631,27.5873,282291.0
2015-12-31 14:30:00,34.15,34.15,34.07,34.1,208221.0,27.5954,27.5954,27.5308,27.555,208221.0
2015-12-31 15:00:00,34.09,34.13,34.03,34.06,669552.0,27.5469,27.5793,27.4985,27.5227,669552.0
2015-12-31 15:30:00,34.07,34.2,34.03,34.03,1156331.0,27.5308,27.6358,27.4985,27.4985,1156331.0
2016-01-04 09:30:00,33.45,33.54,33.09,33.1,1325323.0,27.0298,27.1025,26.7389,26.747,1325323.0
2016-01-04 10:00:00,33.09,33.26,32.91,33.15,1154173.0,26.7389,26.8763,26.5934,26.7874,1154173.0
2016-01-04 10:30:00,33.15,33.21,32.97,33.04,1089149.0,26.7874,26.8358,26.6419,26.6985,1089149.0
2016-01-04 11:00:00,33.04,33.04,32.84,32.86,957106.0,26.6985,26.6985,26.5369,26.553,957106.0
2016-01-04 11:30:00,32.85,33.06,32.84,33.03,769344.0,26.5449,26.7146,26.5369,26.6904,769344.0
2016-01-04 12:00:00,33.02,33.06,32.93,33.0,938154.0,26.6823,26.7146,26.6096,26.6662,938154.0
2016-01-04 12:30:00,33.0,33.12,32.97,33.1,821652.0,26.6662,26.7631,26.6419,26.747,821652.0
2016-01-04 13:00:00,33.1,33.2,33.09,33.2,784404.0,26.747,26.8278,26.7389,26.8278,784404.0
2016-01-04 13:30:00,33.2,33.27,33.19,33.25,656846.0,26.8278,26.8843,26.8197,26.8682,656846.0
2016-01-04 14:00:00,33.24,33.25,33.1,33.17,543641.0,26.8601,26.8682,26.747,26.8035,543641.0
2016-01-04 14:30:00,33.17,33.2,33.09,33.19,505823.0,26.8035,26.8278,26.7389,26.8197,505823.0
2016-01-04 15:00:00,33.19,33.19,32.94,33.02,906527.0,26.8197,26.8197,26.6177,26.6823,906527.0
2016-01-04 15:30:00,33.02,33.35,33.01,33.31,2262328.0,26.6823,26.949,26.6742,26.9167,2262328.0
2016-01-05 09:30:00,33.33,33.41,32.35,32.36,2927103.0,26.9328,26.9975,26.1409,26.149,2927103.0
2016-01-05 10:00:00,32.36,32.43,32.18,32.21,2123878.0,26.149,26.2056,26.0035,26.0278,2123878.0
2016-01-05 10:30:00,32.21,32.39,32.2,32.35,1207009.0,26.0278,26.1732,26.0197,26.1409,1207009.0
2016-01-05 11:00:00,32.35,32.38,32.21,32.36,1109782.0,26.1409,26.1652,26.0278,26.149,1109782.0
2016-01-05 11:30:00,32.35,32.54,32.34,32.43,768637.0,26.1409,26.2944,26.1328,26.2056,768637.0
2016-01-05 12:00:00,32.43,32.44,32.29,32.34,1002868.0,26.2056,26.2136,26.0924,26.1328,1002868.0
2016-01-05 12:30:00,32.34,32.39,32.25,32.38,625584.0,26.1328,26.1732,26.0601,26.1652,625584.0
2016-01-05 13:00:00,32.38,32.43,32.25,32.29,563890.0,26.1652,26.2056,26.0601,26.0924,563890.0
2016-01-05 13:30:00,32.29,32.37,32.25,32.36,851953.0,26.0924,26.1571,26.0601,26.149,851953.0
2016-01-05 14:00:00,32.36,32.52,32.29,32.47,967933.0,26.149,26.2783,26.0924,26.2379,967933.0
2016-01-05 14:30:00,32.47,32.48,32.31,32.39,648925.0,26.2379,26.246,26.1086,26.1732,648925.0
2016-01-05 15:00:00,32.38,32.4,32.3,32.39,853240.0,26.1652,26.1813,26.1005,26.1732,853240.0
2016-01-05 15:30:00,32.38,32.53,32.34,32.44,2432385.0,26.1652,26.2864,26.1328,26.2136,2432385.0
2016-01-06 09:30:00,31.95,31.98,31.34,31.44,3466222.0,25.8177,25.8419,25.3248,25.4056,3466222.0
2016-01-06 10:00:00,31.44,31.53,31.22,31.42,2011408.0,25.4056,25.4783,25.2278,25.3894,2011408.0
2016-01-06 10:30:00,31.42,31.43,31.26,31.41,1783475.0,25.3894,25.3975,25.2601,25.3813,1783475.0
2016-01-06 11:00:00,31.41,31.46,31.31,31.38,1139706.0,25.3813,25.4217,25.3005,25.3571,1139706.0
2016-01-06 11:30:00,31.38,31.59,31.35,31.47,1081444.0,25.3571,25.5268,25.3328,25.4298,1081444.0
2016-01-06 12:00:00,31.46,31.47,31.33,31.41,760458.0,25.4217,25.4298,25.3167,25.3813,760458.0
2016-01-06 12:30:00,31.41,31.44,31.31,31.4,689073.0,25.3813,25.4056,25.3005,25.3732,689073.0
2016-01-06 13:00:00,31.41,31.47,31.31,31.33,738850.0,25.3813,25.4298,25.3005,25.3167,738850.0
2016-01-06 13:30:00,31.33,31.35,31.25,31.27,1190421.0,25.3167,25.3328,25.252,25.2682,1190421.0
2016-01-06 14:00:00,31.26,31.32,31.22,31.3,1080980.0,25.2601,25.3086,25.2278,25.2924,1080980.0
2016-01-06 14:30:00,31.3,31.32,31.07,31.08,981005.0,25.2924,25.3086,25.1066,25.1147,981005.0
2016-01-06 15:00:00,31.08,31.12,31.01,31.09,1749468.0,25.1147,25.147,25.0581,25.1227,1749468.0
2016-01-06 15:30:00,31.09,31.27,31.08,31.26,2817210.0,25.1227,25.2682,25.1147,25.2601,2817210.0
2016-01-07 09:30:00,30.26,30.71,30.06,30.66,3431448.0,24.4521,24.8157,24.2904,24.7753,3431448.0
2016-01-07 10:00:00,30.66,30.8,30.54,30.68,1141430.0,24.7753,24.8884,24.6783,24.7914,1141430.0
2016-01-07 10:30:00,30.68,30.79,30.49,30.74,1185704.0,24.7914,24.8803,24.6379,24.8399,1185704.0
2016-01-07 11:00:00,30.74,30.82,30.44,30.49,1054944.0,24.8399,24.9046,24.5975,24.6379,1054944.0
2016-01-07 11:30:00,30.49,30.54,30.26,30.27,728431.0,24.6379,24.6783,24.4521,24.4601,728431.0
2016-01-07 12:00:00,30.27,30.37,30.26,30.31,574904.0,24.4601,24.5409,24.4521,24.4925,574904.0
2016-01-07 12:30:00,30.32,30.36,30.15,30.16,663347.0,24.5005,24.5329,24.3632,24.3712,663347.0
2016-01-07 13:00:00,30.16,30.17,29.99,30.1,1143009.0,24.3712,24.3793,24.2339,24.3228,1143009.0
2016-01-07 13:30:00,30.09,30.09,29.87,29.95,1029205.0,24.3147,24.3147,24.1369,24.2016,1029205.0
2016-01-07 14:00:00,29.94,30.0,29.83,29.93,1654845.0,24.1935,24.242,24.1046,24.1854,1654845.0
2016-01-07 14:30:00,29.94,30.24,29.92,30.17,1390461.0,24.1935,24.4359,24.1773,24.3793,1390461.0
2016-01-07 15:00:00,30.16,30.17,29.83,29.84,1249272.0,24.3712,24.3793,24.1046,24.1127,1249272.0
2016-01-07 15:30:00,29.83,30.2,29.82,29.99,2938284.0,24.1046,24.4036,24.0965,24.2339,2938284.0
2016-01-08 09:30:00,30.46,30.7,30.25,30.41,1648299.0,24.6137,24.8076,24.444,24.5733,1648299.0
2016-01-08 10:00:00,30.41,30.48,30.07,30.24,996485.0,24.5733,24.6298,24.2985,24.4359,996485.0
2016-01-08 10:30:00,30.24,30.29,30.01,30.05,881080.0,24.4359,24.4763,24.25,24.2824,881080.0
2016-01-08 11:00:00,30.04,30.08,29.93,29.98,1201385.0,24.2743,24.3066,24.1854,24.2258,1201385.0
2016-01-08 11:30:00,29.99,30.06,29.84,30.04,699859.0,24.2339,24.2904,24.1127,24.2743,699859.0
2016-01-08 12:00:00,30.04,30.12,29.98,30.05,416631.0,24.2743,24.3389,24.2258,24.2824,416631.0
2016-01-08 12:30:00,30.05,30.05,29.96,29.99,281103.0,24.2824,24.2824,24.2096,24.2339,281103.0
2016-01-08 13:00:00,29.98,30.06,29.86,29.88,598194.0,24.2258,24.2904,24.1288,24.145,598194.0
2016-01-08 13:30:00,29.88,29.95,29.78,29.81,504079.0,24.145,24.2016,24.0642,24.0884,504079.0
2016-01-08 14:00:00,29.81,29.86,29.56,29.6,1070683.0,24.0884,24.1288,23.8864,23.9187,1070683.0
2016-01-08 14:30:00,29.59,29.77,29.52,29.67,770901.0,23.9107,24.0561,23.8541,23.9753,770901.0
2016-01-08 15:00:00,29.67,29.7,29.53,29.55,859974.0,23.9753,23.9995,23.8622,23.8783,859974.0
2016-01-08 15:30:00,29.55,29.6,29.42,29.53,3817757.0,23.8783,23.9187,23.7733,23.8622,3817757.0
2016-01-11 09:30:00,30.37,30.48,29.83,29.92,2807522.0,24.5409,24.6298,24.1046,24.1773,2807522.0
2016-01-11 10:00:00,29.92,30.19,29.86,30.19,1214475.0,24.1773,24.3955,24.1288,24.3955,1214475.0
2016-01-11 10:30:00,30.19,30.22,29.96,29.98,1689468.0,24.3955,24.4197,24.2096,24.2258,1689468.0
2016-01-11 11:00:00,29.97,30.09,29.91,30.02,1010747.0,24.2177,24.3147,24.1692,24.2581,1010747.0
2016-01-11 11:30:00,30.02,30.1,29.99,30.07,782647.0,24.2581,24.3228,24.2339,24.2985,782647.0
2016-01-11 12:00:00,30.08,30.19,29.99,30.09,842727.0,24.3066,24.3955,24.2339,24.3147,842727.0
2016-01-11 12:30:00,30.08,30.11,29.86,29.94,532770.0,24.3066,24.3308,24.1288,24.1935,532770.0
2016-01-11 13:00:00,29.93,29.97,29.8,29.9,572637.0,24.1854,24.2177,24.0803,24.1612,572637.0
2016-01-11 13:30:00,29.89,29.91,29.69,29.74,489253.0,24.1531,24.1692,23.9915,24.0319,489253.0
2016-01-11 14:00:00,29.74,30.01,29.68,29.97,758670.0,24.0319,24.25,23.9834,24.2177,758670.0
2016-01-11 14:30:00,29.97,30.1,29.92,30.03,602799.0,24.2177,24.3228,24.1773,24.2662,602799.0
2016-01-11 15:00:00,30.03,30.18,29.9,30.16,910313.0,24.2662,24.3874,24.1612,24.3712,910313.0
2016-01-11 15:30:00,30.17,30.4,30.15,30.24,3138929.0,24.3793,24.5652,24.3632,24.4359,3138929.0
2016-01-12 09:30:00,30.63,30.75,30.35,30.4,1447399.0,24.751,24.848,24.5248,24.5652,1447399.0
2016-01-12 10:00:00,30.42,30.52,30.26,30.36,945948.0,24.5813,24.6622,24.4521,24.5329,945948.0
2016-01-12 10:30:00,30.35,30.5,30.2,30.3,925269.0,24.5248,24.646,24.4036,24.4844,925269.0
2016-01-12 11:00:00,30.31,30.36,29.97,30.01,892778.0,24.4925,24.5329,24.2177,24.25,892778.0
2016-01-12 11:30:00,30.0,30.01,29.8,29.97,918047.0,24.242,24.25,24.0803,24.2177,918047.0
2016-01-12 12:00:00,29.97,30.04,29.87,29.93,423435.0,24.2177,24.2743,24.1369,24.1854,423435.0
2016-01-12 12:30:00,29.93,29.99,29.83,29.91,562710.0,24.1854,24.2339,24.1046,24.1692,562710.0
2016-01-12 13:00:00,29.91,30.0,29.85,29.86,620763.0,24.1692,24.242,24.1207,24.1288,620763.0
2016-01-12 13:30:00,29.86,30.02,29.84,29.91,380813.0,24.1288,24.2581,24.1127,24.1692,380813.0
2016-01-12 14:00:00,29.91,29.99,29.82,29.97,479321.0,24.1692,24.2339,24.0965,24.2177,479321.0
2016-01-12 14:30:00,29.96,30.15,29.95,30.12,665376.0,24.2096,24.3632,24.2016,24.3389,665376.0
2016-01-12 15:00:00,30.13,30.37,30.01,30.28,769800.0,24.347,24.5409,24.25,24.4682,769800.0
2016-01-12 15:30:00,30.28,30.35,30.2,30.32,2761482.0,24.4682,24.5248,24.4036,24.5005,2761482.0
2016-01-13 09:30:00,31.83,31.9,31.09,31.16,5724684.0,25.7207,25.7773,25.1227,25.1793,5724684.0
2016-01-13 10:00:00,31.17,31.3,30.93,31.14,2693474.0,25.1874,25.2924,24.9935,25.1632,2693474.0
2016-01-13 10:30:00,31.14,31.18,30.88,31.04,1997596.0,25.1632,25.1955,24.9531,25.0823,1997596.0
2016-01-13 11:00:00,31.03,31.1,30.89,31.02,1656749.0,25.0743,25.1308,24.9611,25.0662,1656749.0
2016-01-13 11:30:00,31.01,31.16,30.56,30.57,1492598.0,25.0581,25.1793,24.6945,24.7026,1492598.0
2016-01-13 12:00:00,30.57,30.68,30.5,30.67,1010289.0,24.7026,24.7914,24.646,24.7834,1010289.0
2016-01-13 12:30:00,30.67,30.67,30.5,30.64,1044396.0,24.7834,24.7834,24.646,24.7591,1044396.0
2016-01-13 13:00:00,30.63,30.67,30.36,30.42,906359.0,24.751,24.7834,24.5329,24.5813,906359.0
2016-01-13 13:30:00,30.41,30.54,30.09,30.11,1651863.0,24.5733,24.6783,24.3147,24.3308,1651863.0
2016-01-13 14:00:00,30.11,30.47,30.09,30.42,1541623.0,24.3308,24.6217,24.3147,24.5813,1541623.0
2016-01-13 14:30:00,30.42,30.52,30.14,30.44,1325227.0,24.5813,24.6622,24.3551,24.5975,1325227.0
2016-01-13 15:00:00,30.45,30.58,30.3,30.57,1504762.0,24.6056,24.7106,24.4844,24.7026,1504762.0
2016-01-13 15:30:00,30.57,30.61,30.4,30.47,4280322.0,24.7026,24.7349,24.5652,24.6217,4280322.0
2016-01-14 09:30:00,30.81,30.89,29.55,29.58,3296894.0,24.8965,24.9611,23.8783,23.9026,3296894.0
2016-01-14 10:00:00,29.58,30.13,29.45,30.12,3937486.0,23.9026,24.347,23.7975,24.3389,3937486.0
2016-01-14 10:30:00,30.12,30.53,30.05,30.06,2408208.0,24.3389,24.6702,24.2824,24.2904,2408208.0
2016-01-14 11:00:00,30.07,30.14,29.78,29.81,1983591.0,24.2985,24.3551,24.0642,24.0884,1983591.0
2016-01-14 11:30:00,29.81,29.92,29.71,29.9,1307293.0,24.0884,24.1773,24.0076,24.1612,1307293.0
2016-01-14 12:00:00,29.9,29.98,29.78,29.92,1288385.0,24.1612,24.2258,24.0642,24.1773,1288385.0
2016-01-14 12:30:00,29.92,30.25,29.89,30.13,1155616.0,24.1773,24.444,24.1531,24.347,1155616.0
2016-01-14 13:00:00,30.14,30.45,30.08,30.42,1139079.0,24.3551,24.6056,24.3066,24.5813,1139079.0
2016-01-14 13:30:00,30.42,30.5,30.22,30.33,1311487.0,24.5813,24.646,24.4197,24.5086,1311487.0
2016-01-14 14:00:00,30.33,30.45,30.2,30.43,930289.0,24.5086,24.6056,24.4036,24.5894,930289.0
2016-01-14 14:30:00,30.43,30.62,30.4,30.62,1239008.0,24.5894,24.743,24.5652,24.743,1239008.0
2016-01-14 15:00:00,30.63,30.63,30.43,30.43,1108543.0,24.751,24.751,24.5894,24.5894,1108543.0
2016-01-14 15:30:00,30.42,30.43,30.22,30.29,3165636.0,24.5813,24.5894,24.4197,24.4763,3165636.0
2016-01-15 09:30:00,29.46,29.68,29.15,29.46,3500739.0,23.8056,23.9834,23.5551,23.8056,3500739.0
2016-01-15 10:00:00,29.46,29.6,29.34,29.46,1323461.0,23.8056,23.9187,23.7086,23.8056,1323461.0
2016-01-15 10:30:00,29.47,29.55,29.28,29.33,1182343.0,23.8137,23.8783,23.6602,23.7006,1182343.0
2016-01-15 11:00:00,29.33,29.37,29.18,29.29,1089745.0,23.7006,23.7329,23.5793,23.6682,1089745.0
2016-01-15 11:30:00,29.28,29.38,29.26,29.29,1260780.0,23.6602,23.741,23.644,23.6682,1260780.0
2016-01-15 12:00:00,29.29,29.29,28.92,29.04,1289228.0,23.6682,23.6682,23.3692,23.4662,1289228.0
2016-01-15 12:30:00,29.03,29.03,28.8,28.98,1458722.0,23.4581,23.4581,23.2723,23.4177,1458722.0
2016-01-15 13:00:00,28.97,29.28,28.94,29.19,1306759.0,23.4097,23.6602,23.3854,23.5874,1306759.0
2016-01-15 13:30:00,29.19,29.42,29.12,29.33,1140599.0,23.5874,23.7733,23.5309,23.7006,1140599.0
2016-01-15 14:00:00,29.33,29.41,29.18,29.18,948514.0,23.7006,23.7652,23.5793,23.5793,948514.0
2016-01-15 14:30:00,29.19,29.55,29.14,29.54,852184.0,23.5874,23.8783,23.547,23.8702,852184.0
2016-01-15 15:00:00,29.54,29.61,29.39,29.59,1451797.0,23.8702,23.9268,23.749,23.9107,1451797.0
2016-01-15 15:30:00,29.59,29.65,29.45,29.58,3860263.0,23.9107,23.9591,23.7975,23.9026,3860263.0
2016-01-19 09:30:00,29.93,30.0,29.28,29.51,2259037.0,24.1854,24.242,23.6602,23.846,2259037.0
2016-01-19 10:00:00,29.5,29.69,29.45,29.68,1007752.0,23.8379,23.9915,23.7975,23.9834,1007752.0
2016-01-19 10:30:00,29.68,29.73,29.37,29.41,876923.0,23.9834,24.0238,23.7329,23.7652,876923.0
2016-01-19 11:00:00,29.41,29.49,29.25,29.49,846431.0,23.7652,23.8298,23.6359,23.8298,846431.0
2016-01-19 11:30:00,29.5,29.62,29.48,29.5,618372.0,23.8379,23.9349,23.8218,23.8379,618372.0
2016-01-19 12:00:00,29.5,29.52,29.22,29.37,866085.0,23.8379,23.8541,23.6117,23.7329,866085.0
2016-01-19 12:30:00,29.37,29.47,29.26,29.41,441968.0,23.7329,23.8137,23.644,23.7652,441968.0
2016-01-19 13:00:00,29.41,29.49,29.33,29.35,368267.0,23.7652,23.8298,23.7006,23.7167,368267.0
2016-01-19 13:30:00,29.35,29.4,29.21,29.27,447336.0,23.7167,23.7571,23.6036,23.6521,447336.0
2016-01-19 14:00:00,29.27,29.32,28.94,29.01,1331607.0,23.6521,23.6925,23.3854,23.442,1331607.0
2016-01-19 14:30:00,29.01,29.13,28.91,29.12,1057719.0,23.442,23.5389,23.3612,23.5309,1057719.0
2016-01-19 15:00:00,29.11,29.35,29.06,29.33,1078575.0,23.5228,23.7167,23.4824,23.7006,1078575.0
2016-01-19 15:30:00,29.33,29.54,29.3,29.4,2733157.0,23.7006,23.8702,23.6763,23.7571,2733157.0
2016-01-20 09:30:00,28.86,29.0,28.54,28.67,1318580.0,23.3208,23.4339,23.0622,23.1672,1318580.0
2016-01-20 10:00:00,28.66,28.7,28.51,28.53,1139384.0,23.1592,23.1915,23.0379,23.0541,1139384.0
2016-01-20 10:30:00,28.53,28.54,28.32,28.35,1845832.0,23.0541,23.0622,22.8844,22.9087,1845832.0
2016-01-20 11:00:00,28.35,28.79,28.32,28.64,1335475.0,22.9087,23.2642,22.8844,23.143,1335475.0
2016-01-20 11:30:00,28.63,28.74,28.5,28.61,512979.0,23.1349,23.2238,23.0299,23.1187,512979.0
2016-01-20 12:00:00,28.6,28.67,28.37,28.41,776288.0,23.1107,23.1672,22.9248,22.9571,776288.0
2016-01-20 12:30:00,28.4,28.71,28.35,28.69,1199491.0,22.9491,23.1996,22.9087,23.1834,1199491.0
2016-01-20 13:00:00,28.69,28.83,28.53,28.66,798960.0,23.1834,23.2965,23.0541,23.1592,798960.0
2016-01-20 13:30:00,28.66,29.17,28.64,29.16,1650063.0,23.1592,23.5713,23.143,23.5632,1650063.0
2016-01-20 14:00:00,29.15,29.35,28.95,29.18,1558676.0,23.5551,23.7167,23.3935,23.5793,1558676.0
2016-01-20 14:30:00,29.18,29.36,29.01,29.3,729006.0,23.5793,23.7248,23.442,23.6763,729006.0
2016-01-20 15:00:00,29.29,29.9,29.23,29.86,2217382.0,23.6682,24.1612,23.6197,24.1288,2217382.0
2016-01-20 15:30:00,29.85,29.87,29.28,29.42,4165526.0,24.1207,24.1369,23.6602,23.7733,4165526.0
2016-01-21 09:30:00,29.46,29.51,29.07,29.33,1121965.0,23.8056,23.846,23.4905,23.7006,1121965.0
2016-01-21 10:00:00,29.33,29.86,29.32,29.71,1387755.0,23.7006,24.1288,23.6925,24.0076,1387755.0
2016-01-21 10:30:00,29.73,30.14,29.6,29.8,1323355.0,24.0238,24.3551,23.9187,24.0803,1323355.0
2016-01-21 11:00:00,29.8,29.92,29.58,29.59,1004560.0,24.0803,24.1773,23.9026,23.9107,1004560.0
2016-01-21 11:30:00,29.6,29.93,29.58,29.89,738780.0,23.9187,24.1854,23.9026,24.1531,738780.0
2016-01-21 12:00:00,29.9,30.07,29.8,29.96,704133.0,24.1612,24.2985,24.0803,24.2096,704133.0
2016-01-21 12:30:00,29.96,30.05,29.78,29.82,557916.0,24.2096,24.2824,24.0642,24.0965,557916.0
2016-01-21 13:00:00,29.83,29.88,29.48,29.48,638869.0,24.1046,24.145,23.8218,23.8218,638869.0
2016-01-21 13:30:00,29.47,29.62,29.33,29.48,758409.0,23.8137,23.9349,23.7006,23.8218,758409.0
2016-01-21 14:00:00,29.48,29.55,29.29,29.43,846100.0,23.8218,23.8783,23.6682,23.7814,846100.0
2016-01-21 14:30:00,29.43,29.59,29.37,29.58,947126.0,23.7814,23.9107,23.7329,23.9026,947126.0
2016-01-21 15:00:00,29.58,29.62,29.35,29.54,855050.0,23.9026,23.9349,23.7167,23.8702,855050.0
2016-01-21 15:30:00,29.54,29.7,29.49,29.55,2139696.0,23.8702,23.9995,23.8298,23.8783,2139696.0
2016-01-22 09:30:00,30.16,30.27,29.79,30.21,1297755.0,24.3712,24.4601,24.0723,24.4117,1297755.0
2016-01-22 10:00:00,30.21,30.29,29.88,29.95,1078334.0,24.4117,24.4763,24.145,24.2016,1078334.0
2016-01-22 10:30:00,29.95,30.04,29.67,29.67,1221189.0,24.2016,24.2743,23.9753,23.9753,1221189.0
2016-01-22 11:00:00,29.68,29.76,29.44,29.48,1358555.0,23.9834,24.048,23.7894,23.8218,1358555.0
2016-01-22 11:30:00,29.49,29.54,29.32,29.38,631439.0,23.8298,23.8702,23.6925,23.741,631439.0
2016-01-22 12:00:00,29.37,29.41,29.18,29.23,1005738.0,23.7329,23.7652,23.5793,23.6197,1005738.0
2016-01-22 12:30:00,29.23,29.32,29.15,29.21,1222345.0,23.6197,23.6925,23.5551,23.6036,1222345.0
2016-01-22 13:00:00,29.21,29.21,29.03,29.08,961920.0,23.6036,23.6036,23.4581,23.4985,961920.0
2016-01-22 13:30:00,29.08,29.23,29.08,29.22,570752.0,23.4985,23.6197,23.4985,23.6117,570752.0
2016-01-22 14:00:00,29.22,29.24,29.12,29.12,859922.0,23.6117,23.6278,23.5309,23.5309,859922.0
2016-01-22 14:30:00,29.13,29.19,29.06,29.17,852967.0,23.5389,23.5874,23.4824,23.5713,852967.0
2016-01-22 15:00:00,29.18,29.24,29.08,29.2,1012016.0,23.5793,23.6278,23.4985,23.5955,1012016.0
2016-01-22 15:30:00,29.21,29.3,29.09,29.27,2614272.0,23.6036,23.6763,23.5066,23.6521,2614272.0
2016-01-25 09:30:00,29.33,29.36,29.05,29.33,1312585.0,23.7006,23.7248,23.4743,23.7006,1312585.0
2016-01-25 10:00:00,29.32,29.54,29.21,29.34,945205.0,23.6925,23.8702,23.6036,23.7086,945205.0
2016-01-25 10:30:00,29.34,29.38,29.05,29.07,1169281.0,23.7086,23.741,23.4743,23.4905,1169281.0
2016-01-25 11:00:00,29.06,29.29,29.01,29.27,488860.0,23.4824,23.6682,23.442,23.6521,488860.0
2016-01-25 11:30:00,29.27,29.3,29.16,29.22,410579.0,23.6521,23.6763,23.5632,23.6117,410579.0
2016-01-25 12:00:00,29.22,29.41,29.2,29.35,475594.0,23.6117,23.7652,23.5955,23.7167,475594.0
2016-01-25 12:30:00,29.35,29.5,29.35,29.48,536782.0,23.7167,23.8379,23.7167,23.8218,536782.0
2016-01-25 13:00:00,29.48,29.59,29.47,29.55,624390.0,23.8218,23.9107,23.8137,23.8783,624390.0
2016-01-25 13:30:00,29.54,29.59,29.4,29.42,389736.0,23.8702,23.9107,23.7571,23.7733,389736.0
2016-01-25 14:00:00,29.41,29.55,29.38,29.53,498277.0,23.7652,23.8783,23.741,23.8622,498277.0
2016-01-25 14:30:00,29.54,29.57,29.43,29.44,648676.0,23.8702,23.8945,23.7814,23.7894,648676.0
2016-01-25 15:00:00,29.44,29.49,29.34,29.35,977849.0,23.7894,23.8298,23.7086,23.7167,977849.0
2016-01-25 15:30:00,29.34,29.37,29.2,29.23,2079279.0,23.7086,23.7329,23.5955,23.6197,2079279.0
2016-01-26 09:30:00,29.41,29.52,29.04,29.07,1397407.0,23.7652,23.8541,23.4662,23.4905,1397407.0
2016-01-26 10:00:00,29.07,29.46,29.07,29.43,841816.0,23.4905,23.8056,23.4905,23.7814,841816.0
2016-01-26 10:30:00,29.43,29.55,29.4,29.5,781697.0,23.7814,23.8783,23.7571,23.8379,781697.0
2016-01-26 11:00:00,29.49,29.61,29.36,29.44,491005.0,23.8298,23.9268,23.7248,23.7894,491005.0
2016-01-26 11:30:00,29.44,29.47,29.37,29.43,581414.0,23.7894,23.8137,23.7329,23.7814,581414.0
2016-01-26 12:00:00,29.43,29.75,29.43,29.71,1189217.0,23.7814,24.0399,23.7814,24.0076,1189217.0
2016-01-26 12:30:00,29.71,29.73,29.61,29.62,317946.0,24.0076,24.0238,23.9268,23.9349,317946.0
2016-01-26 13:00:00,29.62,29.65,29.58,29.58,567286.0,23.9349,23.9591,23.9026,23.9026,567286.0
2016-01-26 13:30:00,29.59,29.61,29.55,29.56,488244.0,23.9107,23.9268,23.8783,23.8864,488244.0
2016-01-26 14:00:00,29.56,29.65,29.45,29.57,998102.0,23.8864,23.9591,23.7975,23.8945,998102.0
2016-01-26 14:30:00,29.57,29.68,29.54,29.61,685725.0,23.8945,23.9834,23.8702,23.9268,685725.0
2016-01-26 15:00:00,29.6,29.62,29.47,29.49,631494.0,23.9187,23.9349,23.8137,23.8298,631494.0
2016-01-26 15:30:00,29.49,29.65,29.47,29.64,1351221.0,23.8298,23.9591,23.8137,23.9511,1351221.0
2016-01-27 09:30:00,29.72,29.85,29.52,29.59,780726.0,24.0157,24.1207,23.8541,23.9107,780726.0
2016-01-27 10:00:00,29.59,29.6,29.31,29.32,583019.0,23.9107,23.9187,23.6844,23.6925,583019.0
2016-01-27 10:30:00,29.32,29.57,29.32,29.45,477368.0,23.6925,23.8945,23.6925,23.7975,477368.0
2016-01-27 11:00:00,29.45,29.69,29.41,29.63,490810.0,23.7975,23.9915,23.7652,23.943,490810.0
2016-01-27 11:30:00,29.63,29.9,29.62,29.79,713598.0,23.943,24.1612,23.9349,24.0723,713598.0
2016-01-27 12:00:00,29.79,29.85,29.69,29.7,454504.0,24.0723,24.1207,23.9915,23.9995,454504.0
2016-01-27 12:30:00,29.7,29.76,29.59,29.66,395769.0,23.9995,24.048,23.9107,23.9672,395769.0
2016-01-27 13:00:00,29.66,29.73,29.59,29.68,499385.0,23.9672,24.0238,23.9107,23.9834,499385.0
2016-01-27 13:30:00,29.67,29.72,29.61,29.7,374605.0,23.9753,24.0157,23.9268,23.9995,374605.0
2016-01-27 14:00:00,29.68,29.79,29.33,29.47,965120.0,23.9834,24.0723,23.7006,23.8137,965120.0
2016-01-27 14:30:00,29.47,29.49,29.25,29.26,846539.0,23.8137,23.8298,23.6359,23.644,846539.0
2016-01-27 15:00:00,29.26,29.26,29.0,29.14,1427125.0,23.644,23.644,23.4339,23.547,1427125.0
2016-01-27 15:30:00,29.13,29.23,29.1,29.21,2082795.0,23.5389,23.6197,23.5147,23.6036,2082795.0
2016-01-28 09:30:00,29.47,29.48,28.87,29.02,1628538.0,23.8137,23.8218,23.3288,23.4501,1628538.0
2016-01-28 10:00:00,29.01,29.01,28.43,28.54,1764005.0,23.442,23.442,22.9733,23.0622,1764005.0
2016-01-28 10:30:00,28.55,28.95,28.53,28.85,1026612.0,23.0703,23.3935,23.0541,23.3127,1026612.0
2016-01-28 11:00:00,28.85,28.92,28.58,28.59,1055147.0,23.3127,23.3692,23.0945,23.1026,1055147.0
2016-01-28 11:30:00,28.59,28.64,28.41,28.42,900119.0,23.1026,23.143,22.9571,22.9652,900119.0
2016-01-28 12:00:00,28.41,28.65,28.4,28.64,1178691.0,22.9571,23.1511,22.9491,23.143,1178691.0
2016-01-28 12:30:00,28.64,28.86,28.58,28.86,905152.0,23.143,23.3208,23.0945,23.3208,905152.0
2016-01-28 13:00:00,28.85,29.04,28.81,28.93,860088.0,23.3127,23.4662,23.2804,23.3773,860088.0
2016-01-28 13:30:00,28.93,29.02,28.87,28.88,946374.0,23.3773,23.4501,23.3288,23.3369,946374.0
2016-01-28 14:00:00,28.87,29.05,28.86,29.03,678396.0,23.3288,23.4743,23.3208,23.4581,678396.0
2016-01-28 14:30:00,29.04,29.14,29.0,29.07,895557.0,23.4662,23.547,23.4339,23.4905,895557.0
2016-01-28 15:00:00,29.06,29.15,29.0,29.03,909514.0,23.4824,23.5551,23.4339,23.4581,909514.0
2016-01-28 15:30:00,29.02,29.12,28.96,29.01,2143233.0,23.4501,23.5309,23.4016,23.442,2143233.0
2016-01-29 09:30:00,29.17,29.27,29.02,29.25,1043324.0,23.5713,23.6521,23.4501,23.6359,1043324.0
2016-01-29 10:00:00,29.26,29.4,29.13,29.14,521228.0,23.644,23.7571,23.5389,23.547,521228.0
2016-01-29 10:30:00,29.13,29.2,29.1,29.14,682544.0,23.5389,23.5955,23.5147,23.547,682544.0
2016-01-29 11:00:00,29.14,29.33,29.14,29.26,586575.0,23.547,23.7006,23.547,23.644,586575.0
2016-01-29 11:30:00,29.26,29.31,29.15,29.22,577005.0,23.644,23.6844,23.5551,23.6117,577005.0
2016-01-29 12:00:00,29.23,29.43,29.18,29.42,528302.0,23.6197,23.7814,23.5793,23.7733,528302.0
2016-01-29 12:30:00,29.43,29.46,29.33,29.38,505209.0,23.7814,23.8056,23.7006,23.741,505209.0
2016-01-29 13:00:00,29.38,29.39,29.31,29.35,380323.0,23.741,23.749,23.6844,23.7167,380323.0
2016-01-29 13:30:00,29.35,29.36,29.23,29.23,580681.0,23.7167,23.7248,23.6197,23.6197,580681.0
2016-01-29 14:00:00,29.23,29.41,29.19,29.41,512747.0,23.6197,23.7652,23.5874,23.7652,512747.0
2016-01-29 14:30:00,29.42,29.43,29.33,29.41,419370.0,23.7733,23.7814,23.7006,23.7652,419370.0
2016-01-29 15:00:00,29.41,29.47,29.37,29.45,825694.0,23.7652,23.8137,23.7329,23.7975,825694.0
2016-01-29 15:30:00,29.45,29.58,29.43,29.55,2979884.0,23.7975,23.9026,23.7814,23.8783,2979884.0
2016-02-01 09:30:00,29.46,29.57,29.1,29.24,940101.0,23.8056,23.8945,23.5147,23.6278,940101.0
2016-02-01 10:00:00,29.26,29.57,29.15,29.47,993547.0,23.644,23.8945,23.5551,23.8137,993547.0
2016-02-01 10:30:00,29.46,29.95,29.45,29.93,996197.0,23.8056,24.2016,23.7975,24.1854,996197.0
2016-02-01 11:00:00,29.93,29.94,29.7,29.8,734593.0,24.1854,24.1935,23.9995,24.0803,734593.0
2016-02-01 11:30:00,29.81,29.89,29.73,29.76,751785.0,24.0884,24.1531,24.0238,24.048,751785.0
2016-02-01 12:00:00,29.76,29.83,29.67,29.78,531742.0,24.048,24.1046,23.9753,24.0642,531742.0
2016-02-01 12:30:00,29.78,29.83,29.67,29.73,357093.0,24.0642,24.1046,23.9753,24.0238,357093.0
2016-02-01 13:00:00,29.73,29.84,29.69,29.74,476906.0,24.0238,24.1127,23.9915,24.0319,476906.0
2016-02-01 13:30:00,29.75,29.86,29.7,29.77,544377.0,24.0399,24.1288,23.9995,24.0561,544377.0
2016-02-01 14:00:00,29.77,29.85,29.67,29.84,514375.0,24.0561,24.1207,23.9753,24.1127,514375.0
2016-02-01 14:30:00,29.84,29.97,29.81,29.96,865627.0,24.1127,24.2177,24.0884,24.2096,865627.0
2016-02-01 15:00:00,29.95,30.2,29.94,30.18,1587679.0,24.2016,24.4036,24.1935,24.3874,1587679.0
2016-02-01 15:30:00,30.18,30.24,30.11,30.11,2707425.0,24.3874,24.4359,24.3308,24.3308,2707425.0
2016-02-02 09:30:00,29.99,30.19,29.73,29.9,1828213.0,24.2339,24.3955,24.0238,24.1612,1828213.0
2016-02-02 10:00:00,29.89,29.93,29.62,29.71,928142.0,24.1531,24.1854,23.9349,24.0076,928142.0
2016-02-02 10:30:00,29.71,29.75,29.16,29.19,1926159.0,24.0076,24.0399,23.5632,23.5874,1926159.0
2016-02-02 11:00:00,29.2,29.36,29.16,29.16,1399072.0,23.5955,23.7248,23.5632,23.5632,1399072.0
2016-02-02 11:30:00,29.16,29.25,29.0,29.03,1722047.0,23.5632,23.6359,23.4339,23.4581,1722047.0
2016-02-02 12:00:00,29.02,29.05,28.87,29.0,982774.0,23.4501,23.4743,23.3288,23.4339,982774.0
2016-02-02 12:30:00,29.0,29.25,28.99,29.17,882008.0,23.4339,23.6359,23.4258,23.5713,882008.0
2016-02-02 13:00:00,29.16,29.28,29.08,29.28,766389.0,23.5632,23.6602,23.4985,23.6602,766389.0
2016-02-02 13:30:00,29.28,29.4,29.23,29.25,1238954.0,23.6602,23.7571,23.6197,23.6359,1238954.0
2016-02-02 14:00:00,29.25,29.4,29.24,29.36,1354935.0,23.6359,23.7571,23.6278,23.7248,1354935.0
2016-02-02 14:30:00,29.35,29.46,29.23,29.45,1422619.0,23.7167,23.8056,23.6197,23.7975,1422619.0
2016-02-02 15:00:00,29.45,29.54,29.36,29.49,1818492.0,23.7975,23.8702,23.7248,23.8298,1818492.0
2016-02-02 15:30:00,29.49,29.67,29.47,29.65,4158104.0,23.8298,23.9753,23.8137,23.9591,4158104.0
2016-02-03 09:30:00,30.1,30.25,28.76,29.1,3786533.0,24.3228,24.444,23.24,23.5147,3786533.0
2016-02-03 10:00:00,29.1,29.16,28.35,28.37,3050543.0,23.5147,23.5632,22.9087,22.9248,3050543.0
2016-02-03 10:30:00,28.37,28.82,28.18,28.8,2641605.0,22.9248,23.2884,22.7713,23.2723,2641605.0
2016-02-03 11:00:00,28.8,28.81,28.34,28.54,1341076.0,23.2723,23.2804,22.9006,23.0622,1341076.0
2016-02-03 11:30:00,28.55,28.67,28.28,28.52,1571421.0,23.0703,23.1672,22.8521,23.046,1571421.0
2016-02-03 12:00:00,28.53,28.78,28.4,28.71,1233075.0,23.0541,23.2561,22.9491,23.1996,1233075.0
2016-02-03 12:30:00,28.72,28.82,28.62,28.8,1283229.0,23.2076,23.2884,23.1268,23.2723,1283229.0
2016-02-03 13:00:00,28.79,28.83,28.65,28.7,833663.0,23.2642,23.2965,23.1511,23.1915,833663.0
2016-02-03 13:30:00,28.71,28.71,28.31,28.31,1269997.0,23.1996,23.1996,22.8763,22.8763,1269997.0
2016-02-03 14:00:00,28.32,28.94,28.3,28.8,1840960.0,22.8844,23.3854,22.8682,23.2723,1840960.0
2016-02-03 14:30:00,28.79,28.84,28.53,28.8,1388479.0,23.2642,23.3046,23.0541,23.2723,1388479.0
2016-02-03 15:00:00,28.8,29.04,28.77,28.85,1528097.0,23.2723,23.4662,23.248,23.3127,1528097.0
2016-02-03 15:30:00,28.85,29.03,28.73,28.94,3358713.0,23.3127,23.4581,23.2157,23.3854,3358713.0
2016-02-04 09:30:00,28.94,28.94,28.1,28.3,2617175.0,23.3854,23.3854,22.7066,22.8682,2617175.0
2016-02-04 10:00:00,28.3,29.2,28.24,29.16,2450745.0,22.8682,23.5955,22.8198,23.5632,2450745.0
2016-02-04 10:30:00,29.16,29.21,28.93,29.09,1643670.0,23.5632,23.6036,23.3773,23.5066,1643670.0
2016-02-04 11:00:00,29.08,29.09,28.55,28.77,1645815.0,23.4985,23.5066,23.0703,23.248,1645815.0
2016-02-04 11:30:00,28.77,28.77,28.45,28.46,921190.0,23.248,23.248,22.9895,22.9975,921190.0
2016-02-04 12:00:00,28.46,28.65,28.43,28.48,976773.0,22.9975,23.1511,22.9733,23.0137,976773.0
2016-02-04 12:30:00,28.47,28.75,28.42,28.65,817252.0,23.0056,23.2319,22.9652,23.1511,817252.0
2016-02-04 13:00:00,28.66,28.8,28.51,28.57,642698.0,23.1592,23.2723,23.0379,23.0864,642698.0
2016-02-04 13:30:00,28.56,28.61,28.4,28.49,736021.0,23.0783,23.1187,22.9491,23.0218,736021.0
2016-02-04 14:00:00,28.49,28.53,28.34,28.45,796624.0,23.0218,23.0541,22.9006,22.9895,796624.0
2016-02-04 14:30:00,28.45,28.62,28.42,28.51,867909.0,22.9895,23.1268,22.9652,23.0379,867909.0
2016-02-04 15:00:00,28.51,28.6,28.42,28.51,1050457.0,23.0379,23.1107,22.9652,23.0379,1050457.0
2016-02-04 15:30:00,28.5,28.65,28.45,28.63,2163043.0,23.0299,23.1511,22.9895,23.1349,2163043.0
2016-02-05 09:30:00,28.67,29.05,28.54,29.04,1559044.0,23.1672,23.4743,23.0622,23.4662,1559044.0
2016-02-05 10:00:00,29.04,29.12,28.63,28.72,1036852.0,23.4662,23.5309,23.1349,23.2076,1036852.0
2016-02-05 10:30:00,28.73,28.94,28.72,28.76,681219.0,23.2157,23.3854,23.2076,23.24,681219.0
2016-02-05 11:00:00,28.76,28.81,28.51,28.69,959568.0,23.24,23.2804,23.0379,23.1834,959568.0
2016-02-05 11:30:00,28.69,28.93,28.62,28.84,727575.0,23.1834,23.3773,23.1268,23.3046,727575.0
2016-02-05 12:00:00,28.83,29.2,28.83,29.2,1286401.0,23.2965,23.5955,23.2965,23.5955,1286401.0
2016-02-05 12:30:00,29.19,29.2,28.9,28.93,724675.0,23.5874,23.5955,23.3531,23.3773,724675.0
2016-02-05 13:00:00,28.92,29.03,28.85,28.87,593376.0,23.3692,23.4581,23.3127,23.3288,593376.0
2016-02-05 13:30:00,28.87,28.87,28.57,28.72,634460.0,23.3288,23.3288,23.0864,23.2076,634460.0
2016-02-05 14:00:00,28.72,28.76,28.52,28.53,733469.0,23.2076,23.24,23.046,23.0541,733469.0
2016-02-05 14:30:00,28.53,28.65,28.52,28.54,606647.0,23.0541,23.1511,23.046,23.0622,606647.0
2016-02-05 15:00:00,28.54,28.61,28.43,28.49,838104.0,23.0622,23.1187,22.9733,23.0218,838104.0
2016-02-05 15:30:00,28.5,28.53,28.41,28.53,1859855.0,23.0299,23.0541,22.9571,23.0541,1859855.0
2016-02-08 09:30:00,28.28,28.48,28.1,28.21,1243947.0,22.8521,23.0137,22.7066,22.7955,1243947.0
2016-02-08 10:00:00,28.21,28.55,28.2,28.44,1468143.0,22.7955,23.0703,22.7874,22.9814,1468143.0
2016-02-08 10:30:00,28.44,28.71,28.34,28.35,1661260.0,22.9814,23.1996,22.9006,22.9087,1661260.0
2016-02-08 11:00:00,28.35,28.39,28.05,28.2,997369.0,22.9087,22.941,22.6662,22.7874,997369.0
2016-02-08 11:30:00,28.2,28.23,28.05,28.18,1023045.0,22.7874,22.8117,22.6662,22.7713,1023045.0
2016-02-08 12:00:00,28.18,28.5,28.17,28.4,796226.0,22.7713,23.0299,22.7632,22.9491,796226.0
2016-02-08 12:30:00,28.4,28.61,28.4,28.58,1142112.0,22.9491,23.1187,22.9491,23.0945,1142112.0
2016-02-08 13:00:00,28.58,28.63,28.29,28.39,557697.0,23.0945,23.1349,22.8602,22.941,557697.0
2016-02-08 13:30:00,28.39,28.45,28.18,28.22,742961.0,22.941,22.9895,22.7713,22.8036,742961.0
2016-02-08 14:00:00,28.21,28.35,28.2,28.34,592420.0,22.7955,22.9087,22.7874,22.9006,592420.0
2016-02-08 14:30:00,28.33,28.45,28.21,28.44,638794.0,22.8925,22.9895,22.7955,22.9814,638794.0
2016-02-08 15:00:00,28.43,28.69,28.4,28.45,1970201.0,22.9733,23.1834,22.9491,22.9895,1970201.0
2016-02-08 15:30:00,28.45,28.84,28.44,28.68,3583230.0,22.9895,23.3046,22.9814,23.1753,3583230.0
2016-02-09 09:30:00,28.13,28.87,28.05,28.33,2666972.0,22.7309,23.3288,22.6662,22.8925,2666972.0
2016-02-09 10:00:00,28.33,28.69,28.29,28.44,2917462.0,22.8925,23.1834,22.8602,22.9814,2917462.0
2016-02-09 10:30:00,28.44,28.48,28.17,28.23,1849370.0,22.9814,23.0137,22.7632,22.8117,1849370.0
2016-02-09 11:00:00,28.23,28.47,28.22,28.37,854089.0,22.8117,23.0056,22.8036,22.9248,854089.0
2016-02-09 11:30:00,28.37,28.49,28.26,28.29,909254.0,22.9248,23.0218,22.8359,22.8602,909254.0
2016-02-09 12:00:00,28.27,28.3,28.11,28.13,888248.0,22.844,22.8682,22.7147,22.7309,888248.0
2016-02-09 12:30:00,28.13,28.14,27.93,27.94,1321544.0,22.7309,22.739,22.5693,22.5773,1321544.0
2016-02-09 13:00:00,27.94,28.0,27.77,27.85,1025860.0,22.5773,22.6258,22.44,22.5046,1025860.0
2016-02-09 13:30:00,27.85,27.98,27.77,27.93,607830.0,22.5046,22.6097,22.44,22.5693,607830.0
2016-02-09 14:00:00,27.93,28.12,27.9,27.92,1030508.0,22.5693,22.7228,22.545,22.5612,1030508.0
2016-02-09 14:30:00,27.92,28.13,27.92,28.03,988771.0,22.5612,22.7309,22.5612,22.6501,988771.0
2016-02-09 15:00:00,28.04,28.25,27.86,27.9,1496374.0,22.6582,22.8278,22.5127,22.545,1496374.0
2016-02-09 15:30:00,27.89,28.02,27.82,27.88,2493764.0,22.5369,22.642,22.4804,22.5289,2493764.0
2016-02-10 09:30:00,28.12,28.34,27.93,28.27,1865232.0,22.7228,22.9006,22.5693,22.844,1865232.0
2016-02-10 10:00:00,28.27,28.56,28.13,28.46,1335853.0,22.844,23.0783,22.7309,22.9975,1335853.0
2016-02-10 10:30:00,28.47,28.64,28.09,28.1,1152257.0,23.0056,23.143,22.6986,22.7066,1152257.0
2016-02-10 11:00:00,28.11,28.23,27.95,27.95,744900.0,22.7147,22.8117,22.5854,22.5854,744900.0
2016-02-10 11:30:00,27.95,28.0,27.78,27.89,1087535.0,22.5854,22.6258,22.4481,22.5369,1087535.0
2016-02-10 12:00:00,27.9,28.01,27.87,27.93,816562.0,22.545,22.6339,22.5208,22.5693,816562.0
2016-02-10 12:30:00,27.93,28.0,27.88,27.96,709746.0,22.5693,22.6258,22.5289,22.5935,709746.0
2016-02-10 13:00:00,27.97,27.99,27.88,27.91,385727.0,22.6016,22.6177,22.5289,22.5531,385727.0
2016-02-10 13:30:00,27.9,27.96,27.87,27.9,437120.0,22.545,22.5935,22.5208,22.545,437120.0
2016-02-10 14:00:00,27.89,28.04,27.89,27.97,764427.0,22.5369,22.6582,22.5369,22.6016,764427.0
2016-02-10 14:30:00,27.97,27.99,27.71,27.74,1230158.0,22.6016,22.6177,22.3915,22.4157,1230158.0
2016-02-10 15:00:00,27.74,27.96,27.74,27.82,1394130.0,22.4157,22.5935,22.4157,22.4804,1394130.0
2016-02-10 15:30:00,27.83,27.88,27.69,27.71,1999890.0,22.4885,22.5289,22.3753,22.3915,1999890.0
2016-02-11 09:30:00,27.48,27.95,27.14,27.89,2046527.0,22.2056,22.5854,21.9309,22.5369,2046527.0
2016-02-11 10:00:00,27.89,28.09,27.38,27.43,1675237.0,22.5369,22.6986,22.1248,22.1652,1675237.0
2016-02-11 10:30:00,27.43,27.55,27.22,27.25,1036636.0,22.1652,22.2622,21.9955,22.0198,1036636.0
2016-02-11 11:00:00,27.26,27.44,27.11,27.15,1072450.0,22.0279,22.1733,21.9066,21.939,1072450.0
2016-02-11 11:30:00,27.16,27.2,27.03,27.09,1271323.0,21.9471,21.9794,21.842,21.8905,1271323.0
2016-02-11 12:00:00,27.09,27.17,27.01,27.04,1154151.0,21.8905,21.9551,21.8258,21.8501,1154151.0
2016-02-11 12:30:00,27.04,27.05,26.92,27.01,1479904.0,21.8501,21.8582,21.7531,21.8258,1479904.0
2016-02-11 13:00:00,27.01,27.09,26.92,26.99,1113520.0,21.8258,21.8905,21.7531,21.8097,1113520.0
2016-02-11 13:30:00,26.99,27.08,26.95,26.97,1008660.0,21.8097,21.8824,21.7774,21.7935,1008660.0
2016-02-11 14:00:00,26.96,26.99,26.8,26.83,1485051.0,21.7854,21.8097,21.6561,21.6804,1485051.0
2016-02-11 14:30:00,26.83,27.14,26.69,27.02,2098352.0,21.6804,21.9309,21.5673,21.8339,2098352.0
2016-02-11 15:00:00,27.03,27.05,26.78,26.88,1896476.0,21.842,21.8582,21.64,21.7208,1896476.0
2016-02-11 15:30:00,26.89,27.05,26.88,26.89,3749352.0,21.7289,21.8582,21.7208,21.7289,3749352.0
2016-02-12 09:30:00,27.23,27.4,27.07,27.24,1738303.0,22.0036,22.141,21.8743,22.0117,1738303.0
2016-02-12 10:00:00,27.23,27.33,27.05,27.31,1149619.0,22.0036,22.0844,21.8582,22.0683,1149619.0
2016-02-12 10:30:00,27.3,27.39,27.09,27.16,670739.0,22.0602,22.1329,21.8905,21.9471,670739.0
2016-02-12 11:00:00,27.16,27.54,27.15,27.53,627086.0,21.9471,22.2541,21.939,22.246,627086.0
2016-02-12 11:30:00,27.54,27.54,27.3,27.35,591378.0,22.2541,22.2541,22.0602,22.1006,591378.0
2016-02-12 12:00:00,27.35,27.46,27.35,27.42,464313.0,22.1006,22.1895,22.1006,22.1571,464313.0
2016-02-12 12:30:00,27.42,27.51,27.37,27.41,463608.0,22.1571,22.2299,22.1167,22.1491,463608.0
2016-02-12 13:00:00,27.4,27.45,27.25,27.36,429317.0,22.141,22.1814,22.0198,22.1087,429317.0
2016-02-12 13:30:00,27.35,27.4,27.29,27.34,452743.0,22.1006,22.141,22.0521,22.0925,452743.0
2016-02-12 14:00:00,27.34,27.55,27.33,27.54,536608.0,22.0925,22.2622,22.0844,22.2541,536608.0
2016-02-12 14:30:00,27.54,27.57,27.44,27.54,410009.0,22.2541,22.2784,22.1733,22.2541,410009.0
2016-02-12 15:00:00,27.54,27.74,27.52,27.67,691672.0,22.2541,22.4157,22.238,22.3592,691672.0
2016-02-12 15:30:00,27.68,27.73,27.6,27.7,1585371.0,22.3672,22.4076,22.3026,22.3834,1585371.0
2016-02-16 09:30:00,28.0,28.11,27.76,27.93,1393917.0,22.6258,22.7147,22.4319,22.5693,1393917.0
2016-02-16 10:00:00,27.93,28.03,27.77,27.93,747693.0,22.5693,22.6501,22.44,22.5693,747693.0
2016-02-16 10:30:00,27.93,28.02,27.86,27.97,548904.0,22.5693,22.642,22.5127,22.6016,548904.0
2016-02-16 11:00:00,27.96,28.25,27.96,28.24,861706.0,22.5935,22.8278,22.5935,22.8198,861706.0
2016-02-16 11:30:00,28.24,28.29,28.09,28.27,606635.0,22.8198,22.8602,22.6986,22.844,606635.0
2016-02-16 12:00:00,28.27,28.4,28.11,28.14,516872.0,22.844,22.9491,22.7147,22.739,516872.0
2016-02-16 12:30:00,28.14,28.25,28.07,28.19,459007.0,22.739,22.8278,22.6824,22.7794,459007.0
2016-02-16 13:00:00,28.19,28.22,28.13,28.19,317120.0,22.7794,22.8036,22.7309,22.7794,317120.0
2016-02-16 13:30:00,28.19,28.27,28.16,28.27,290693.0,22.7794,22.844,22.7551,22.844,290693.0
2016-02-16 14:00:00,28.27,28.36,28.25,28.32,583875.0,22.844,22.9167,22.8278,22.8844,583875.0
2016-02-16 14:30:00,28.33,28.37,28.26,28.32,740492.0,22.8925,22.9248,22.8359,22.8844,740492.0
2016-02-16 15:00:00,28.32,28.47,28.31,28.46,844008.0,22.8844,23.0056,22.8763,22.9975,844008.0
2016-02-16 15:30:00,28.45,28.59,28.42,28.58,3460012.0,22.9895,23.1026,22.9652,23.0945,3460012.0
2016-02-17 09:30:00,28.82,28.93,28.7,28.89,1315692.0,23.2884,23.3773,23.1915,23.345,1315692.0
2016-02-17 10:00:00,28.89,29.17,28.88,29.17,1480768.0,23.345,23.5713,23.3369,23.5713,1480768.0
2016-02-17 10:30:00,29.17,29.33,29.1,29.28,989640.0,23.5713,23.7006,23.5147,23.6602,989640.0
2016-02-17 11:00:00,29.28,29.34,29.1,29.25,1129268.0,23.6602,23.7086,23.5147,23.6359,1129268.0
2016-02-17 11:30:00,29.25,29.3,29.17,29.26,491769.0,23.6359,23.6763,23.5713,23.644,491769.0
2016-02-17 12:00:00,29.26,29.32,29.18,29.31,508014.0,23.644,23.6925,23.5793,23.6844,508014.0
2016-02-17 12:30:00,29.3,29.35,29.06,29.07,942499.0,23.6763,23.7167,23.4824,23.4905,942499.0
2016-02-17 13:00:00,29.07,29.22,29.07,29.13,366270.0,23.4905,23.6117,23.4905,23.5389,366270.0
2016-02-17 13:30:00,29.12,29.18,29.0,29.08,402828.0,23.5309,23.5793,23.4339,23.4985,402828.0
2016-02-17 14:00:00,29.09,29.19,29.0,29.01,606527.0,23.5066,23.5874,23.4339,23.442,606527.0
2016-02-17 14:30:00,29.01,29.1,28.99,29.04,807154.0,23.442,23.5147,23.4258,23.4662,807154.0
2016-02-17 15:00:00,29.05,29.24,29.04,29.2,931811.0,23.4743,23.6278,23.4662,23.5955,931811.0
2016-02-17 15:30:00,29.2,29.27,29.13,29.26,2201358.0,23.5955,23.6521,23.5389,23.644,2201358.0
2016-02-18 09:30:00,29.45,29.55,29.23,29.49,1157945.0,23.7975,23.8783,23.6197,23.8298,1157945.0
2016-02-18 10:00:00,29.49,29.53,29.32,29.49,854490.0,23.8298,23.8622,23.6925,23.8298,854490.0
2016-02-18 10:30:00,29.49,29.5,29.17,29.27,947403.0,23.8298,23.8379,23.5713,23.6521,947403.0
2016-02-18 11:00:00,29.29,29.29,29.02,29.05,854400.0,23.6682,23.6682,23.4501,23.4743,854400.0
2016-02-18 11:30:00,29.05,29.19,29.03,29.18,454190.0,23.4743,23.5874,23.4581,23.5793,454190.0
2016-02-18 12:00:00,29.18,29.23,29.11,29.16,457253.0,23.5793,23.6197,23.5228,23.5632,457253.0
2016-02-18 12:30:00,29.16,29.18,29.07,29.07,525309.0,23.5632,23.5793,23.4905,23.4905,525309.0
2016-02-18 13:00:00,29.07,29.1,29.01,29.07,436844.0,23.4905,23.5147,23.442,23.4905,436844.0
2016-02-18 13:30:00,29.07,29.07,28.91,29.01,811795.0,23.4905,23.4905,23.3612,23.442,811795.0
2016-02-18 14:00:00,29.01,29.1,28.99,29.09,551557.0,23.442,23.5147,23.4258,23.5066,551557.0
2016-02-18 14:30:00,29.09,29.18,29.09,29.17,549635.0,23.5066,23.5793,23.5066,23.5713,549635.0
2016-02-18 15:00:00,29.17,29.19,28.98,29.1,1207763.0,23.5713,23.5874,23.4177,23.5147,1207763.0
2016-02-18 15:30:00,29.09,29.1,28.97,29.03,1472791.0,23.5066,23.5147,23.4097,23.4581,1472791.0
2016-02-19 09:30:00,28.88,28.98,28.63,28.72,1443739.0,23.3369,23.4177,23.1349,23.2076,1443739.0
2016-02-19 10:00:00,28.72,28.72,28.38,28.57,1575784.0,23.2076,23.2076,22.9329,23.0864,1575784.0
2016-02-19 10:30:00,28.56,28.74,28.48,28.61,1017772.0,23.0783,23.2238,23.0137,23.1187,1017772.0
2016-02-19 11:00:00,28.6,28.67,28.51,28.64,1316716.0,23.1107,23.1672,23.0379,23.143,1316716.0
2016-02-19 11:30:00,28.64,28.76,28.61,28.65,741722.0,23.143,23.24,23.1187,23.1511,741722.0
2016-02-19 12:00:00,28.65,28.74,28.61,28.67,664993.0,23.1511,23.2238,23.1187,23.1672,664993.0
2016-02-19 12:30:00,28.67,28.8,28.64,28.77,489307.0,23.1672,23.2723,23.143,23.248,489307.0
2016-02-19 13:00:00,28.77,28.79,28.71,28.75,314536.0,23.248,23.2642,23.1996,23.2319,314536.0
2016-02-19 13:30:00,28.74,28.8,28.71,28.77,271229.0,23.2238,23.2723,23.1996,23.248,271229.0
2016-02-19 14:00:00,28.77,28.81,28.7,28.71,360622.0,23.248,23.2804,23.1915,23.1996,360622.0
2016-02-19 14:30:00,28.71,28.72,28.63,28.7,549793.0,23.1996,23.2076,23.1349,23.1915,549793.0
2016-02-19 15:00:00,28.7,28.74,28.66,28.74,637623.0,23.1915,23.2238,23.1592,23.2238,637623.0
2016-02-19 15:30:00,28.74,28.83,28.71,28.78,1706156.0,23.2238,23.2965,23.1996,23.2561,1706156.0
2016-02-22 09:30:00,29.18,29.55,29.03,29.33,1375404.0,23.5793,23.8783,23.4581,23.7006,1375404.0
2016-02-22 10:00:00,29.33,29.45,29.31,29.43,957310.0,23.7006,23.7975,23.6844,23.7814,957310.0
2016-02-22 10:30:00,29.43,29.53,29.39,29.44,774264.0,23.7814,23.8622,23.749,23.7894,774264.0
2016-02-22 11:00:00,29.44,29.44,29.32,29.41,669443.0,23.7894,23.7894,23.6925,23.7652,669443.0
2016-02-22 11:30:00,29.41,29.47,29.33,29.45,577538.0,23.7652,23.8137,23.7006,23.7975,577538.0
2016-02-22 12:00:00,29.45,29.5,29.33,29.36,501520.0,23.7975,23.8379,23.7006,23.7248,501520.0
2016-02-22 12:30:00,29.37,29.4,29.31,29.32,464289.0,23.7329,23.7571,23.6844,23.6925,464289.0
2016-02-22 13:00:00,29.32,29.39,29.3,29.38,279266.0,23.6925,23.749,23.6763,23.741,279266.0
2016-02-22 13:30:00,29.38,29.47,29.37,29.41,372631.0,23.741,23.8137,23.7329,23.7652,372631.0
2016-02-22 14:00:00,29.41,29.44,29.35,29.36,580771.0,23.7652,23.7894,23.7167,23.7248,580771.0
2016-02-22 14:30:00,29.37,29.44,29.32,29.43,515166.0,23.7329,23.7894,23.6925,23.7814,515166.0
2016-02-22 15:00:00,29.43,29.55,29.38,29.52,878003.0,23.7814,23.8783,23.741,23.8541,878003.0
2016-02-22 15:30:00,29.52,29.64,29.5,29.63,2283269.0,23.8541,23.9511,23.8379,23.943,2283269.0
2016-02-23 09:30:00,29.41,29.82,29.29,29.78,1331409.0,23.7652,24.0965,23.6682,24.0642,1331409.0
2016-02-23 10:00:00,29.78,29.82,29.43,29.59,890107.0,24.0642,24.0965,23.7814,23.9107,890107.0
2016-02-23 10:30:00,29.59,29.75,29.38,29.45,1058359.0,23.9107,24.0399,23.741,23.7975,1058359.0
2016-02-23 11:00:00,29.44,29.53,29.28,29.34,541731.0,23.7894,23.8622,23.6602,23.7086,541731.0
2016-02-23 11:30:00,29.33,29.5,29.3,29.45,347632.0,23.7006,23.8379,23.6763,23.7975,347632.0
2016-02-23 12:00:00,29.45,29.48,29.35,29.44,433007.0,23.7975,23.8218,23.7167,23.7894,433007.0
2016-02-23 12:30:00,29.44,29.46,29.3,29.32,442671.0,23.7894,23.8056,23.6763,23.6925,442671.0
2016-02-23 13:00:00,29.31,29.44,29.3,29.43,364775.0,23.6844,23.7894,23.6763,23.7814,364775.0
2016-02-23 13:30:00,29.43,29.43,29.35,29.39,294535.0,23.7814,23.7814,23.7167,23.749,294535.0
2016-02-23 14:00:00,29.39,29.54,29.36,29.46,642077.0,23.749,23.8702,23.7248,23.8056,642077.0
2016-02-23 14:30:00,29.46,29.53,29.44,29.46,529576.0,23.8056,23.8622,23.7894,23.8056,529576.0
2016-02-23 15:00:00,29.45,29.47,29.34,29.35,473819.0,23.7975,23.8137,23.7086,23.7167,473819.0
2016-02-23 15:30:00,29.34,29.5,29.34,29.37,1115607.0,23.7086,23.8379,23.7086,23.7329,1115607.0
2016-02-24 09:30:00,28.72,28.8,27.81,27.89,4733791.0,23.2076,23.2723,22.4723,22.5369,4733791.0
2016-02-24 10:00:00,27.89,28.1,27.84,28.02,1515128.0,22.5369,22.7066,22.4965,22.642,1515128.0
2016-02-24 10:30:00,28.02,28.12,27.84,28.05,1791741.0,22.642,22.7228,22.4965,22.6662,1791741.0
2016-02-24 11:00:00,28.06,28.1,27.96,28.03,1410513.0,22.6743,22.7066,22.5935,22.6501,1410513.0
2016-02-24 11:30:00,28.03,28.41,28.01,28.36,1023742.0,22.6501,22.9571,22.6339,22.9167,1023742.0
2016-02-24 12:00:00,28.36,28.37,28.25,28.29,1189827.0,22.9167,22.9248,22.8278,22.8602,1189827.0
2016-02-24 12:30:00,28.29,28.39,28.2,28.34,641491.0,22.8602,22.941,22.7874,22.9006,641491.0
2016-02-24 13:00:00,28.33,28.53,28.33,28.49,958221.0,22.8925,23.0541,22.8925,23.0218,958221.0
2016-02-24 13:30:00,28.5,28.64,28.48,28.54,743359.0,23.0299,23.143,23.0137,23.0622,743359.0
2016-02-24 14:00:00,28.54,28.72,28.47,28.65,668781.0,23.0622,23.2076,23.0056,23.1511,668781.0
2016-02-24 14:30:00,28.66,28.75,28.6,28.64,786603.0,23.1592,23.2319,23.1107,23.143,786603.0
2016-02-24 15:00:00,28.65,28.88,28.59,28.84,1171216.0,23.1511,23.3369,23.1026,23.3046,1171216.0
2016-02-24 15:30:00,28.84,28.9,28.68,28.82,2225664.0,23.3046,23.3531,23.1753,23.2884,2225664.0
2016-02-25 09:30:00,28.83,28.97,28.55,28.78,1088032.0,23.2965,23.4097,23.0703,23.2561,1088032.0
2016-02-25 10:00:00,28.78,28.93,28.65,28.92,788253.0,23.2561,23.3773,23.1511,23.3692,788253.0
2016-02-25 10:30:00,28.92,29.05,28.84,28.9,671933.0,23.3692,23.4743,23.3046,23.3531,671933.0
2016-02-25 11:00:00,28.9,28.96,28.84,28.93,495858.0,23.3531,23.4016,23.3046,23.3773,495858.0
2016-02-25 11:30:00,28.93,29.01,28.83,29.01,444355.0,23.3773,23.442,23.2965,23.442,444355.0
2016-02-25 12:00:00,29.01,29.14,28.98,29.08,993380.0,23.442,23.547,23.4177,23.4985,993380.0
2016-02-25 12:30:00,29.08,29.08,28.92,28.99,516012.0,23.4985,23.4985,23.3692,23.4258,516012.0
2016-02-25 13:00:00,28.99,29.13,28.95,29.13,584378.0,23.4258,23.5389,23.3935,23.5389,584378.0
2016-02-25 13:30:00,29.13,29.16,29.08,29.14,391359.0,23.5389,23.5632,23.4985,23.547,391359.0
2016-02-25 14:00:00,29.15,29.25,29.14,29.21,572206.0,23.5551,23.6359,23.547,23.6036,572206.0
2016-02-25 14:30:00,29.21,29.28,29.18,29.25,652401.0,23.6036,23.6602,23.5793,23.6359,652401.0
2016-02-25 15:00:00,29.25,29.42,29.23,29.35,1080824.0,23.6359,23.7733,23.6197,23.7167,1080824.0
2016-02-25 15:30:00,29.35,29.51,29.29,29.51,2370127.0,23.7167,23.846,23.6682,23.846,2370127.0
2016-02-26 09:30:00,29.73,29.95,29.71,29.85,2306923.0,24.0238,24.2016,24.0076,24.1207,2306923.0
2016-02-26 10:00:00,29.86,29.95,29.61,29.66,1842514.0,24.1288,24.2016,23.9268,23.9672,1842514.0
2016-02-26 10:30:00,29.66,29.87,29.66,29.85,877167.0,23.9672,24.1369,23.9672,24.1207,877167.0
2016-02-26 11:00:00,29.85,29.96,29.84,29.86,2412189.0,24.1207,24.2096,24.1127,24.1288,2412189.0
2016-02-26 11:30:00,29.86,29.88,29.73,29.83,1088530.0,24.1288,24.145,24.0238,24.1046,1088530.0
2016-02-26 12:00:00,29.83,29.93,29.7,29.91,566701.0,24.1046,24.1854,23.9995,24.1692,566701.0
2016-02-26 12:30:00,29.91,29.96,29.86,29.95,591551.0,24.1692,24.2096,24.1288,24.2016,591551.0
2016-02-26 13:00:00,29.95,29.96,29.86,29.86,444843.0,24.2016,24.2096,24.1288,24.1288,444843.0
2016-02-26 13:30:00,29.86,29.89,29.73,29.79,649502.0,24.1288,24.1531,24.0238,24.0723,649502.0
2016-02-26 14:00:00,29.79,29.84,29.71,29.71,485864.0,24.0723,24.1127,24.0076,24.0076,485864.0
2016-02-26 14:30:00,29.71,29.72,29.54,29.54,482149.0,24.0076,24.0157,23.8702,23.8702,482149.0
2016-02-26 15:00:00,29.55,29.64,29.54,29.55,750536.0,23.8783,23.9511,23.8702,23.8783,750536.0
2016-02-26 15:30:00,29.56,29.64,29.53,29.63,1895667.0,23.8864,23.9511,23.8622,23.943,1895667.0
2016-02-29 09:30:00,29.37,29.64,29.29,29.55,1122541.0,23.7329,23.9511,23.6682,23.8783,1122541.0
2016-02-29 10:00:00,29.55,29.69,29.51,29.56,886890.0,23.8783,23.9915,23.846,23.8864,886890.0
2016-02-29 10:30:00,29.56,29.68,29.54,29.62,383654.0,23.8864,23.9834,23.8702,23.9349,383654.0
2016-02-29 11:00:00,29.63,29.75,29.61,29.68,415355.0,23.943,24.0399,23.9268,23.9834,415355.0
2016-02-29 11:30:00,29.68,29.8,29.66,29.71,413584.0,23.9834,24.0803,23.9672,24.0076,413584.0
2016-02-29 12:00:00,29.71,29.75,29.66,29.68,344554.0,24.0076,24.0399,23.9672,23.9834,344554.0
2016-02-29 12:30:00,29.69,29.74,29.66,29.7,377224.0,23.9915,24.0319,23.9672,23.9995,377224.0
2016-02-29 13:00:00,29.71,29.77,29.67,29.71,466910.0,24.0076,24.0561,23.9753,24.0076,466910.0
2016-02-29 13:30:00,29.71,29.73,29.66,29.68,328808.0,24.0076,24.0238,23.9672,23.9834,328808.0
2016-02-29 14:00:00,29.69,29.7,29.52,29.58,441256.0,23.9915,23.9995,23.8541,23.9026,441256.0
2016-02-29 14:30:00,29.58,29.59,29.42,29.43,647137.0,23.9026,23.9107,23.7733,23.7814,647137.0
2016-02-29 15:00:00,29.43,29.54,29.38,29.52,645749.0,23.7814,23.8702,23.741,23.8541,645749.0
2016-02-29 15:30:00,29.52,29.6,29.43,29.44,1327009.0,23.8541,23.9187,23.7814,23.7894,1327009.0
2016-03-01 09:30:00,30.02,30.23,28.92,29.2,6255114.0,24.2581,24.4278,23.3692,23.5955,6255114.0
2016-03-01 10:00:00,29.2,29.29,29.01,29.23,1862480.0,23.5955,23.6682,23.442,23.6197,1862480.0
2016-03-01 10:30:00,29.24,29.65,29.23,29.54,1850454.0,23.6278,23.9591,23.6197,23.8702,1850454.0
2016-03-01 11:00:00,29.53,29.88,29.52,29.87,1113752.0,23.8622,24.145,23.8541,24.1369,1113752.0
2016-03-01 11:30:00,29.87,29.98,29.82,29.97,937665.0,24.1369,24.2258,24.0965,24.2177,937665.0
2016-03-01 12:00:00,29.96,30.01,29.77,29.84,872304.0,24.2096,24.25,24.0561,24.1127,872304.0
2016-03-01 12:30:00,29.84,29.99,29.82,29.99,573062.0,24.1127,24.2339,24.0965,24.2339,573062.0
2016-03-01 13:00:00,29.98,30.01,29.87,29.94,832890.0,24.2258,24.25,24.1369,24.1935,832890.0
2016-03-01 13:30:00,29.94,30.0,29.91,29.94,662194.0,24.1935,24.242,24.1692,24.1935,662194.0
2016-03-01 14:00:00,29.93,30.01,29.86,29.94,728021.0,24.1854,24.25,24.1288,24.1935,728021.0
2016-03-01 14:30:00,29.95,30.05,29.9,30.02,717879.0,24.2016,24.2824,24.1612,24.2581,717879.0
2016-03-01 15:00:00,30.02,30.07,29.96,30.05,837763.0,24.2581,24.2985,24.2096,24.2824,837763.0
2016-03-01 15:30:00,30.04,30.08,29.98,30.01,2049985.0,24.2743,24.3066,24.2258,24.25,2049985.0
2016-03-02 09:30:00,30.0,30.25,29.84,29.95,1418411.0,24.242,24.444,24.1127,24.2016,1418411.0
2016-03-02 10:00:00,29.95,30.12,29.93,30.11,999243.0,24.2016,24.3389,24.1854,24.3308,999243.0
2016-03-02 10:30:00,30.1,30.22,29.94,30.19,1015670.0,24.3228,24.4197,24.1935,24.3955,1015670.0
2016-03-02 11:00:00,30.2,30.32,30.17,30.24,1152999.0,24.4036,24.5005,24.3793,24.4359,1152999.0
2016-03-02 11:30:00,30.23,30.29,30.09,30.09,800893.0,24.4278,24.4763,24.3147,24.3147,800893.0
2016-03-02 12:00:00,30.1,30.1,29.97,30.03,686189.0,24.3228,24.3228,24.2177,24.2662,686189.0
2016-03-02 12:30:00,30.03,30.18,30.02,30.14,673701.0,24.2662,24.3874,24.2581,24.3551,673701.0
2016-03-02 13:00:00,30.15,30.19,30.06,30.18,366142.0,24.3632,24.3955,24.2904,24.3874,366142.0
2016-03-02 13:30:00,30.18,30.2,30.12,30.13,481541.0,24.3874,24.4036,24.3389,24.347,481541.0
2016-03-02 14:00:00,30.13,30.16,30.07,30.13,704577.0,24.347,24.3712,24.2985,24.347,704577.0
2016-03-02 14:30:00,30.13,30.16,30.09,30.1,605832.0,24.347,24.3712,24.3147,24.3228,605832.0
2016-03-02 15:00:00,30.1,30.14,30.04,30.13,597789.0,24.3228,24.3551,24.2743,24.347,597789.0
2016-03-02 15:30:00,30.12,30.18,30.07,30.14,1630114.0,24.3389,24.3874,24.2985,24.3551,1630114.0
2016-03-03 09:30:00,30.26,30.58,30.2,30.55,1585557.0,24.4521,24.7106,24.4036,24.6864,1585557.0
2016-03-03 10:00:00,30.56,30.96,30.49,30.94,2252680.0,24.6945,25.0177,24.6379,25.0015,2252680.0
2016-03-03 10:30:00,30.94,31.22,30.93,31.17,1615024.0,25.0015,25.2278,24.9935,25.1874,1615024.0
2016-03-03 11:00:00,31.16,31.17,30.85,30.86,1081270.0,25.1793,25.1874,24.9288,24.9369,1081270.0
2016-03-03 11:30:00,30.86,30.96,30.76,30.93,978454.0,24.9369,25.0177,24.8561,24.9935,978454.0
2016-03-03 12:00:00,30.93,30.98,30.8,30.81,646498.0,24.9935,25.0339,24.8884,24.8965,646498.0
2016-03-03 12:30:00,30.81,30.95,30.76,30.95,1091990.0,24.8965,25.0096,24.8561,25.0096,1091990.0
2016-03-03 13:00:00,30.95,31.0,30.92,30.92,912488.0,25.0096,25.05,24.9854,24.9854,912488.0
2016-03-03 13:30:00,30.92,30.99,30.85,30.95,1052888.0,24.9854,25.0419,24.9288,25.0096,1052888.0
2016-03-03 14:00:00,30.95,30.98,30.86,30.9,538661.0,25.0096,25.0339,24.9369,24.9692,538661.0
2016-03-03 14:30:00,30.9,31.0,30.88,30.98,596273.0,24.9692,25.05,24.9531,25.0339,596273.0
2016-03-03 15:00:00,30.99,31.01,30.91,30.97,832854.0,25.0419,25.0581,24.9773,25.0258,832854.0
2016-03-03 15:30:00,30.96,31.07,30.96,31.06,2376220.0,25.0177,25.1066,25.0177,25.0985,2376220.0
2016-03-04 09:30:00,31.22,31.39,31.06,31.16,1378265.0,25.2278,25.3652,25.0985,25.1793,1378265.0
2016-03-04 10:00:00,31.15,31.44,31.14,31.36,977222.0,25.1712,25.4056,25.1632,25.3409,977222.0
2016-03-04 10:30:00,31.36,31.52,31.32,31.52,777531.0,25.3409,25.4702,25.3086,25.4702,777531.0
2016-03-04 11:00:00,31.52,31.74,31.51,31.62,1138658.0,25.4702,25.648,25.4621,25.551,1138658.0
2016-03-04 11:30:00,31.62,31.72,31.47,31.7,1014166.0,25.551,25.6318,25.4298,25.6157,1014166.0
2016-03-04 12:00:00,31.71,31.72,31.53,31.6,627516.0,25.6237,25.6318,25.4783,25.5349,627516.0
2016-03-04 12:30:00,31.61,31.67,31.55,31.66,577790.0,25.5429,25.5914,25.4945,25.5833,577790.0
2016-03-04 13:00:00,31.65,31.67,31.5,31.61,602604.0,25.5753,25.5914,25.4541,25.5429,602604.0
2016-03-04 13:30:00,31.61,31.65,31.55,31.56,522887.0,25.5429,25.5753,25.4945,25.5025,522887.0
2016-03-04 14:00:00,31.56,31.56,31.34,31.37,755370.0,25.5025,25.5025,25.3248,25.349,755370.0
2016-03-04 14:30:00,31.38,31.41,31.13,31.26,1031853.0,25.3571,25.3813,25.1551,25.2601,1031853.0
2016-03-04 15:00:00,31.27,31.3,31.15,31.3,661102.0,25.2682,25.2924,25.1712,25.2924,661102.0
2016-03-04 15:30:00,31.3,31.41,31.28,31.37,1396728.0,25.2924,25.3813,25.2763,25.349,1396728.0
2016-03-07 09:30:00,31.31,31.78,31.19,31.55,1375477.0,25.3005,25.6803,25.2036,25.4945,1375477.0
2016-03-07 10:00:00,31.55,31.71,31.38,31.4,995423.0,25.4945,25.6237,25.3571,25.3732,995423.0
2016-03-07 10:30:00,31.4,31.73,31.39,31.54,995247.0,25.3732,25.6399,25.3652,25.4864,995247.0
2016-03-07 11:00:00,31.54,31.68,31.51,31.58,637625.0,25.4864,25.5995,25.4621,25.5187,637625.0
2016-03-07 11:30:00,31.59,31.67,31.55,31.63,656602.0,25.5268,25.5914,25.4945,25.5591,656602.0
2016-03-07 12:00:00,31.63,31.67,31.59,31.65,359343.0,25.5591,25.5914,25.5268,25.5753,359343.0
2016-03-07 12:30:00,31.65,31.68,31.59,31.64,550221.0,25.5753,25.5995,25.5268,25.5672,550221.0
2016-03-07 13:00:00,31.65,31.69,31.57,31.61,710440.0,25.5753,25.6076,25.5106,25.5429,710440.0
2016-03-07 13:30:00,31.61,31.69,31.55,31.62,423554.0,25.5429,25.6076,25.4945,25.551,423554.0
2016-03-07 14:00:00,31.62,31.65,31.5,31.52,516930.0,25.551,25.5753,25.4541,25.4702,516930.0
2016-03-07 14:30:00,31.51,31.55,31.44,31.51,722552.0,25.4621,25.4945,25.4056,25.4621,722552.0
2016-03-07 15:00:00,31.51,31.63,31.46,31.58,685430.0,25.4621,25.5591,25.4217,25.5187,685430.0
2016-03-07 15:30:00,31.59,31.67,31.51,31.58,1505939.0,25.5268,25.5914,25.4621,25.5187,1505939.0
2016-03-08 09:30:00,31.4,31.41,30.75,30.84,2300537.0,25.3732,25.3813,24.848,24.9207,2300537.0
2016-03-08 10:00:00,30.84,30.85,30.6,30.64,1665477.0,24.9207,24.9288,24.7268,24.7591,1665477.0
2016-03-08 10:30:00,30.63,30.67,30.46,30.5,1426313.0,24.751,24.7834,24.6137,24.646,1426313.0
2016-03-08 11:00:00,30.5,30.75,30.47,30.67,1349667.0,24.646,24.848,24.6217,24.7834,1349667.0
2016-03-08 11:30:00,30.67,30.7,30.57,30.64,871160.0,24.7834,24.8076,24.7026,24.7591,871160.0
2016-03-08 12:00:00,30.65,30.73,30.6,30.65,640612.0,24.7672,24.8318,24.7268,24.7672,640612.0
2016-03-08 12:30:00,30.65,30.67,30.56,30.63,586702.0,24.7672,24.7834,24.6945,24.751,586702.0
2016-03-08 13:00:00,30.63,30.78,30.62,30.77,557852.0,24.751,24.8722,24.743,24.8642,557852.0
2016-03-08 13:30:00,30.78,30.85,30.76,30.83,630518.0,24.8722,24.9288,24.8561,24.9127,630518.0
2016-03-08 14:00:00,30.83,30.9,30.73,30.81,879087.0,24.9127,24.9692,24.8318,24.8965,879087.0
2016-03-08 14:30:00,30.81,30.82,30.65,30.72,646593.0,24.8965,24.9046,24.7672,24.8238,646593.0
2016-03-08 15:00:00,30.72,30.76,30.6,30.6,951883.0,24.8238,24.8561,24.7268,24.7268,951883.0
2016-03-08 15:30:00,30.61,30.7,30.59,30.67,2456821.0,24.7349,24.8076,24.7187,24.7834,2456821.0
2016-03-09 09:30:00,30.47,30.63,30.37,30.51,1630824.0,24.9281,25.059,24.8463,24.9608,1630824.0
2016-03-09 10:00:00,30.51,30.53,30.2,30.34,1232726.0,24.9608,24.9772,24.7072,24.8218,1232726.0
2016-03-09 10:30:00,30.35,30.53,30.26,30.41,805215.0,24.8299,24.9772,24.7563,24.879,805215.0
2016-03-09 11:00:00,30.41,30.57,30.36,30.48,552189.0,24.879,25.0099,24.8381,24.9363,552189.0
2016-03-09 11:30:00,30.48,30.53,30.35,30.47,580369.0,24.9363,24.9772,24.8299,24.9281,580369.0
2016-03-09 12:00:00,30.48,30.55,30.39,30.43,571724.0,24.9363,24.9936,24.8627,24.8954,571724.0
2016-03-09 12:30:00,30.44,30.46,30.33,30.39,705120.0,24.9036,24.9199,24.8136,24.8627,705120.0
2016-03-09 13:00:00,30.39,30.44,30.35,30.4,639094.0,24.8627,24.9036,24.8299,24.8708,639094.0
2016-03-09 13:30:00,30.4,30.48,30.38,30.48,431295.0,24.8708,24.9363,24.8545,24.9363,431295.0
2016-03-09 14:00:00,30.47,30.49,30.39,30.46,520724.0,24.9281,24.9445,24.8627,24.9199,520724.0
2016-03-09 14:30:00,30.45,30.49,30.4,30.49,572735.0,24.9117,24.9445,24.8708,24.9445,572735.0
2016-03-09 15:00:00,30.49,30.49,30.4,30.45,890052.0,24.9445,24.9445,24.8708,24.9117,890052.0
2016-03-09 15:30:00,30.44,30.55,30.43,30.53,2038607.0,24.9036,24.9936,24.8954,24.9772,2038607.0
2016-03-10 09:30:00,30.72,30.86,30.62,30.84,1719837.0,25.1326,25.2472,25.0508,25.2308,1719837.0
2016-03-10 10:00:00,30.84,30.88,30.62,30.64,843672.0,25.2308,25.2635,25.0508,25.0672,843672.0
2016-03-10 10:30:00,30.64,30.64,30.42,30.45,1570969.0,25.0672,25.0672,24.8872,24.9117,1570969.0
2016-03-10 11:00:00,30.44,30.57,30.34,30.41,1037362.0,24.9036,25.0099,24.8218,24.879,1037362.0
2016-03-10 11:30:00,30.41,30.6,30.28,30.57,894619.0,24.879,25.0345,24.7727,25.0099,894619.0
2016-03-10 12:00:00,30.55,30.61,30.4,30.42,526590.0,24.9936,25.0426,24.8708,24.8872,526590.0
2016-03-10 12:30:00,30.43,30.43,30.27,30.34,587378.0,24.8954,24.8954,24.7645,24.8218,587378.0
2016-03-10 13:00:00,30.34,30.43,30.28,30.41,449860.0,24.8218,24.8954,24.7727,24.879,449860.0
2016-03-10 13:30:00,30.4,30.51,30.37,30.47,458941.0,24.8708,24.9608,24.8463,24.9281,458941.0
2016-03-10 14:00:00,30.47,30.65,30.4,30.6,657661.0,24.9281,25.0754,24.8708,25.0345,657661.0
2016-03-10 14:30:00,30.61,30.77,30.59,30.7,527729.0,25.0426,25.1735,25.0263,25.1163,527729.0
2016-03-10 15:00:00,30.7,30.85,30.66,30.8,995803.0,25.1163,25.239,25.0836,25.1981,995803.0
2016-03-10 15:30:00,30.82,30.83,30.67,30.82,2548454.0,25.2145,25.2226,25.0917,25.2145,2548454.0
2016-03-11 09:30:00,31.05,31.25,30.98,31.14,1917366.0,25.4026,25.5662,25.3454,25.4763,1917366.0
2016-03-11 10:00:00,31.15,31.23,31.09,31.14,750931.0,25.4844,25.5499,25.4353,25.4763,750931.0
2016-03-11 10:30:00,31.14,31.18,31.11,31.14,1328696.0,25.4763,25.509,25.4517,25.4763,1328696.0
2016-03-11 11:00:00,31.13,31.25,31.12,31.17,1136817.0,25.4681,25.5662,25.4599,25.5008,1136817.0
2016-03-11 11:30:00,31.17,31.21,31.12,31.15,441380.0,25.5008,25.5335,25.4599,25.4844,441380.0
2016-03-11 12:00:00,31.16,31.23,31.15,31.17,670304.0,25.4926,25.5499,25.4844,25.5008,670304.0
2016-03-11 12:30:00,31.17,31.23,31.14,31.14,492692.0,25.5008,25.5499,25.4763,25.4763,492692.0
2016-03-11 13:00:00,31.15,31.16,31.03,31.14,791255.0,25.4844,25.4926,25.3863,25.4763,791255.0
2016-03-11 13:30:00,31.14,31.19,31.06,31.17,505893.0,25.4763,25.5172,25.4108,25.5008,505893.0
2016-03-11 14:00:00,31.16,31.22,31.14,31.21,464656.0,25.4926,25.5417,25.4763,25.5335,464656.0
2016-03-11 14:30:00,31.21,31.21,31.14,31.19,530218.0,25.5335,25.5335,25.4763,25.5172,530218.0
2016-03-11 15:00:00,31.19,31.28,31.16,31.27,987875.0,25.5172,25.5908,25.4926,25.5826,987875.0
2016-03-11 15:30:00,31.27,31.33,31.24,31.25,1872833.0,25.5826,25.6317,25.5581,25.5662,1872833.0
2016-03-14 09:30:00,31.18,31.23,30.9,30.98,1087726.0,25.509,25.5499,25.2799,25.3454,1087726.0
2016-03-14 10:00:00,30.98,31.24,30.97,31.22,735605.0,25.3454,25.5581,25.3372,25.5417,735605.0
2016-03-14 10:30:00,31.21,31.39,31.19,31.25,817070.0,25.5335,25.6808,25.5172,25.5662,817070.0
2016-03-14 11:00:00,31.25,31.34,31.22,31.24,473435.0,25.5662,25.6399,25.5417,25.5581,473435.0
2016-03-14 11:30:00,31.24,31.25,31.15,31.17,435409.0,25.5581,25.5662,25.4844,25.5008,435409.0
2016-03-14 12:00:00,31.17,31.23,31.09,31.19,492246.0,25.5008,25.5499,25.4353,25.5172,492246.0
2016-03-14 12:30:00,31.19,31.3,31.18,31.24,499867.0,25.5172,25.6071,25.509,25.5581,499867.0
2016-03-14 13:00:00,31.24,31.31,31.24,31.27,339109.0,25.5581,25.6153,25.5581,25.5826,339109.0
2016-03-14 13:30:00,31.26,31.27,31.19,31.22,299320.0,25.5744,25.5826,25.5172,25.5417,299320.0
2016-03-14 14:00:00,31.23,31.26,31.19,31.25,415209.0,25.5499,25.5744,25.5172,25.5662,415209.0
2016-03-14 14:30:00,31.25,31.29,31.22,31.27,433402.0,25.5662,25.599,25.5417,25.5826,433402.0
2016-03-14 15:00:00,31.27,31.29,31.23,31.27,644101.0,25.5826,25.599,25.5499,25.5826,644101.0
2016-03-14 15:30:00,31.26,31.27,31.17,31.17,1174393.0,25.5744,25.5826,25.5008,25.5008,1174393.0
2016-03-15 09:30:00,30.86,30.88,30.44,30.83,1640696.0,25.2472,25.2635,24.9036,25.2226,1640696.0
2016-03-15 10:00:00,30.82,30.85,30.72,30.78,732638.0,25.2145,25.239,25.1326,25.1817,732638.0
2016-03-15 10:30:00,30.79,30.88,30.74,30.85,552947.0,25.1899,25.2635,25.149,25.239,552947.0
2016-03-15 11:00:00,30.85,30.92,30.76,30.88,379589.0,25.239,25.2963,25.1654,25.2635,379589.0
2016-03-15 11:30:00,30.88,30.89,30.83,30.84,338917.0,25.2635,25.2717,25.2226,25.2308,338917.0
2016-03-15 12:00:00,30.83,30.86,30.74,30.77,347717.0,25.2226,25.2472,25.149,25.1735,347717.0
2016-03-15 12:30:00,30.77,30.78,30.7,30.75,444839.0,25.1735,25.1817,25.1163,25.1572,444839.0
2016-03-15 13:00:00,30.75,30.87,30.74,30.85,426855.0,25.1572,25.2554,25.149,25.239,426855.0
2016-03-15 13:30:00,30.86,30.88,30.81,30.87,370936.0,25.2472,25.2635,25.2063,25.2554,370936.0
2016-03-15 14:00:00,30.87,30.99,30.86,30.98,460436.0,25.2554,25.3535,25.2472,25.3454,460436.0
2016-03-15 14:30:00,30.97,31.04,30.95,30.99,593777.0,25.3372,25.3944,25.3208,25.3535,593777.0
2016-03-15 15:00:00,30.99,31.05,30.94,31.01,497907.0,25.3535,25.4026,25.3126,25.3699,497907.0
2016-03-15 15:30:00,31.0,31.08,30.98,31.05,941048.0,25.3617,25.4272,25.3454,25.4026,941048.0
2016-03-16 09:30:00,30.83,31.38,30.83,31.33,680504.0,25.2226,25.6726,25.2226,25.6317,680504.0
2016-03-16 10:00:00,31.34,31.4,31.29,31.38,533661.0,25.6399,25.689,25.599,25.6726,533661.0
2016-03-16 10:30:00,31.38,31.45,31.29,31.41,387754.0,25.6726,25.7299,25.599,25.6971,387754.0
2016-03-16 11:00:00,31.41,31.49,31.37,31.47,398740.0,25.6971,25.7626,25.6644,25.7462,398740.0
2016-03-16 11:30:00,31.48,31.5,31.34,31.39,340650.0,25.7544,25.7708,25.6399,25.6808,340650.0
2016-03-16 12:00:00,31.4,31.41,31.29,31.3,353177.0,25.689,25.6971,25.599,25.6071,353177.0
2016-03-16 12:30:00,31.3,31.31,31.23,31.28,363725.0,25.6071,25.6153,25.5499,25.5908,363725.0
2016-03-16 13:00:00,31.29,31.37,31.26,31.3,281747.0,25.599,25.6644,25.5744,25.6071,281747.0
2016-03-16 13:30:00,31.31,31.36,31.26,31.33,294593.0,25.6153,25.6562,25.5744,25.6317,294593.0
2016-03-16 14:00:00,31.33,31.55,31.33,31.51,862154.0,25.6317,25.8117,25.6317,25.779,862154.0
2016-03-16 14:30:00,31.5,31.65,31.44,31.5,637392.0,25.7708,25.8935,25.7217,25.7708,637392.0
2016-03-16 15:00:00,31.49,31.63,31.49,31.62,810247.0,25.7626,25.8771,25.7626,25.8689,810247.0
2016-03-16 15:30:00,31.62,31.76,31.58,31.7,2892601.0,25.8689,25.9835,25.8362,25.9344,2892601.0
2016-03-17 09:30:00,31.73,31.83,31.63,31.73,722350.0,25.9589,26.0408,25.8771,25.9589,722350.0
2016-03-17 10:00:00,31.73,31.76,31.65,31.69,585976.0,25.9589,25.9835,25.8935,25.9262,585976.0
2016-03-17 10:30:00,31.69,31.87,31.64,31.85,804551.0,25.9262,26.0735,25.8853,26.0571,804551.0
2016-03-17 11:00:00,31.86,32.07,31.84,32.05,924457.0,26.0653,26.2371,26.0489,26.2207,924457.0
2016-03-17 11:30:00,32.05,32.05,31.92,32.02,512466.0,26.2207,26.2207,26.1144,26.1962,512466.0
2016-03-17 12:00:00,32.02,32.03,31.88,32.02,903933.0,26.1962,26.2044,26.0817,26.1962,903933.0
2016-03-17 12:30:00,32.03,32.07,32.0,32.04,506826.0,26.2044,26.2371,26.1798,26.2126,506826.0
2016-03-17 13:00:00,32.04,32.07,31.92,31.98,349342.0,26.2126,26.2371,26.1144,26.1635,349342.0
2016-03-17 13:30:00,31.98,32.08,31.94,32.08,577347.0,26.1635,26.2453,26.1307,26.2453,577347.0
2016-03-17 14:00:00,32.08,32.1,32.0,32.04,579174.0,26.2453,26.2616,26.1798,26.2126,579174.0
2016-03-17 14:30:00,32.04,32.05,31.91,31.93,446658.0,26.2126,26.2207,26.1062,26.1226,446658.0
2016-03-17 15:00:00,31.93,32.01,31.91,31.98,631286.0,26.1226,26.188,26.1062,26.1635,631286.0
2016-03-17 15:30:00,31.98,32.01,31.91,31.93,2118278.0,26.1635,26.188,26.1062,26.1226,2118278.0
2016-03-18 09:30:00,32.08,32.28,31.91,32.22,2224091.0,26.2453,26.4089,26.1062,26.3598,2224091.0
2016-03-18 10:00:00,32.21,32.38,32.2,32.23,747930.0,26.3516,26.4907,26.3435,26.368,747930.0
2016-03-18 10:30:00,32.24,32.32,32.11,32.14,579850.0,26.3762,26.4416,26.2698,26.2944,579850.0
2016-03-18 11:00:00,32.13,32.2,32.08,32.09,522018.0,26.2862,26.3435,26.2453,26.2535,522018.0
2016-03-18 11:30:00,32.08,32.12,31.98,32.02,342376.0,26.2453,26.278,26.1635,26.1962,342376.0
2016-03-18 12:00:00,32.02,32.06,31.97,32.05,335132.0,26.1962,26.2289,26.1553,26.2207,335132.0
2016-03-18 12:30:00,32.04,32.09,31.99,32.08,255919.0,26.2126,26.2535,26.1717,26.2453,255919.0
2016-03-18 13:00:00,32.08,32.09,32.03,32.07,247785.0,26.2453,26.2535,26.2044,26.2371,247785.0
2016-03-18 13:30:00,32.07,32.08,32.0,32.05,377635.0,26.2371,26.2453,26.1798,26.2207,377635.0
2016-03-18 14:00:00,32.06,32.08,32.01,32.04,320161.0,26.2289,26.2453,26.188,26.2126,320161.0
2016-03-18 14:30:00,32.03,32.08,32.02,32.04,213077.0,26.2044,26.2453,26.1962,26.2126,213077.0
2016-03-18 15:00:00,32.04,32.14,32.04,32.07,456959.0,26.2126,26.2944,26.2126,26.2371,456959.0
2016-03-18 15:30:00,32.08,32.11,31.96,31.96,2124908.0,26.2453,26.2698,26.1471,26.1471,2124908.0
2016-03-21 09:30:00,32.11,32.13,31.94,31.94,779176.0,26.2698,26.2862,26.1307,26.1307,779176.0
2016-03-21 10:00:00,31.94,32.0,31.82,31.84,506637.0,26.1307,26.1798,26.0326,26.0489,506637.0
2016-03-21 10:30:00,31.85,31.94,31.75,31.77,478662.0,26.0571,26.1307,25.9753,25.9917,478662.0
2016-03-21 11:00:00,31.78,31.89,31.76,31.84,542586.0,25.9998,26.0898,25.9835,26.0489,542586.0
2016-03-21 11:30:00,31.84,31.89,31.75,31.78,492941.0,26.0489,26.0898,25.9753,25.9998,492941.0
2016-03-21 12:00:00,31.78,31.85,31.76,31.82,302820.0,25.9998,26.0571,25.9835,26.0326,302820.0
2016-03-21 12:30:00,31.83,31.89,31.8,31.87,259591.0,26.0408,26.0898,26.0162,26.0735,259591.0
2016-03-21 13:00:00,31.87,31.95,31.84,31.95,322067.0,26.0735,26.1389,26.0489,26.1389,322067.0
2016-03-21 13:30:00,31.94,31.99,31.92,31.99,488044.0,26.1307,26.1717,26.1144,26.1717,488044.0
2016-03-21 14:00:00,31.98,32.1,31.97,32.09,547507.0,26.1635,26.2616,26.1553,26.2535,547507.0
2016-03-21 14:30:00,32.09,32.17,32.07,32.13,412164.0,26.2535,26.3189,26.2371,26.2862,412164.0
2016-03-21 15:00:00,32.13,32.19,32.09,32.16,502725.0,26.2862,26.3353,26.2535,26.3107,502725.0
2016-03-21 15:30:00,32.16,32.17,32.08,32.08,882453.0,26.3107,26.3189,26.2453,26.2453,882453.0
2016-03-22 09:30:00,32.08,32.08,31.76,31.9,849970.0,26.2453,26.2453,25.9835,26.098,849970.0
2016-03-22 10:00:00,31.89,32.02,31.88,31.98,505932.0,26.0898,26.1962,26.0817,26.1635,505932.0
2016-03-22 10:30:00,31.98,32.18,31.97,32.17,505769.0,26.1635,26.3271,26.1553,26.3189,505769.0
2016-03-22 11:00:00,32.16,32.21,32.12,32.15,391971.0,26.3107,26.3516,26.278,26.3026,391971.0
2016-03-22 11:30:00,32.15,32.16,32.08,32.12,314226.0,26.3026,26.3107,26.2453,26.278,314226.0
2016-03-22 12:00:00,32.13,32.15,32.05,32.12,450715.0,26.2862,26.3026,26.2207,26.278,450715.0
2016-03-22 12:30:00,32.13,32.13,32.01,32.1,287971.0,26.2862,26.2862,26.188,26.2616,287971.0
2016-03-22 13:00:00,32.1,32.17,31.9,31.98,670045.0,26.2616,26.3189,26.098,26.1635,670045.0
2016-03-22 13:30:00,31.97,32.09,31.92,32.04,339115.0,26.1553,26.2535,26.1144,26.2126,339115.0
2016-03-22 14:00:00,32.04,32.07,31.95,31.98,326088.0,26.2126,26.2371,26.1389,26.1635,326088.0
2016-03-22 14:30:00,31.98,32.03,31.92,31.92,296836.0,26.1635,26.2044,26.1144,26.1144,296836.0
2016-03-22 15:00:00,31.92,31.97,31.86,31.89,457894.0,26.1144,26.1553,26.0653,26.0898,457894.0
2016-03-22 15:30:00,31.88,31.93,31.85,31.91,1202652.0,26.0817,26.1226,26.0571,26.1062,1202652.0
2016-03-23 09:30:00,31.92,31.93,31.71,31.76,853854.0,26.1144,26.1226,25.9426,25.9835,853854.0
2016-03-23 10:00:00,31.76,31.78,31.66,31.68,564343.0,25.9835,25.9998,25.9017,25.918,564343.0
2016-03-23 10:30:00,31.67,31.71,31.57,31.59,552448.0,25.9099,25.9426,25.828,25.8444,552448.0
2016-03-23 11:00:00,31.58,31.67,31.56,31.59,450237.0,25.8362,25.9099,25.8199,25.8444,450237.0
2016-03-23 11:30:00,31.59,31.61,31.52,31.55,330154.0,25.8444,25.8608,25.7871,25.8117,330154.0
2016-03-23 12:00:00,31.55,31.65,31.54,31.63,270008.0,25.8117,25.8935,25.8035,25.8771,270008.0
2016-03-23 12:30:00,31.63,31.66,31.55,31.57,412945.0,25.8771,25.9017,25.8117,25.828,412945.0
2016-03-23 13:00:00,31.57,31.58,31.48,31.53,468594.0,25.828,25.8362,25.7544,25.7953,468594.0
2016-03-23 13:30:00,31.53,31.54,31.49,31.49,313754.0,25.7953,25.8035,25.7626,25.7626,313754.0
2016-03-23 14:00:00,31.49,31.54,31.43,31.43,395742.0,25.7626,25.8035,25.7135,25.7135,395742.0
2016-03-23 14:30:00,31.43,31.47,31.26,31.27,596065.0,25.7135,25.7462,25.5744,25.5826,596065.0
2016-03-23 15:00:00,31.27,31.29,31.17,31.23,955521.0,25.5826,25.599,25.5008,25.5499,955521.0
2016-03-23 15:30:00,31.23,31.35,31.22,31.3,1908488.0,25.5499,25.6481,25.5417,25.6071,1908488.0
2016-03-24 09:30:00,30.88,30.9,30.45,30.55,1377182.0,25.2635,25.2799,24.9117,24.9936,1377182.0
2016-03-24 10:00:00,30.56,30.63,30.39,30.43,819226.0,25.0017,25.059,24.8627,24.8954,819226.0
2016-03-24 10:30:00,30.42,30.75,30.42,30.72,873802.0,24.8872,25.1572,24.8872,25.1326,873802.0
2016-03-24 11:00:00,30.71,30.82,30.67,30.7,423980.0,25.1245,25.2145,25.0917,25.1163,423980.0
2016-03-24 11:30:00,30.69,30.76,30.62,30.67,606823.0,25.1081,25.1654,25.0508,25.0917,606823.0
2016-03-24 12:00:00,30.67,30.7,30.58,30.63,608623.0,25.0917,25.1163,25.0181,25.059,608623.0
2016-03-24 12:30:00,30.63,30.85,30.62,30.85,375729.0,25.059,25.239,25.0508,25.239,375729.0
2016-03-24 13:00:00,30.85,30.85,30.77,30.8,425460.0,25.239,25.239,25.1735,25.1981,425460.0
2016-03-24 13:30:00,30.8,30.8,30.73,30.75,439395.0,25.1981,25.1981,25.1408,25.1572,439395.0
2016-03-24 14:00:00,30.75,30.8,30.72,30.79,402179.0,25.1572,25.1981,25.1326,25.1899,402179.0
2016-03-24 14:30:00,30.8,30.91,30.78,30.86,326512.0,25.1981,25.2881,25.1817,25.2472,326512.0
2016-03-24 15:00:00,30.87,30.95,30.82,30.93,523868.0,25.2554,25.3208,25.2145,25.3044,523868.0
2016-03-24 15:30:00,30.93,30.97,30.88,30.96,1091728.0,25.3044,25.3372,25.2635,25.329,1091728.0
2016-03-28 09:30:00,31.13,31.21,30.94,31.01,679824.0,25.4681,25.5335,25.3126,25.3699,679824.0
2016-03-28 10:00:00,31.01,31.25,31.0,31.1,427232.0,25.3699,25.5662,25.3617,25.4435,427232.0
2016-03-28 10:30:00,31.1,31.16,30.95,31.14,292187.0,25.4435,25.4926,25.3208,25.4763,292187.0
2016-03-28 11:00:00,31.14,31.17,31.06,31.13,253167.0,25.4763,25.5008,25.4108,25.4681,253167.0
2016-03-28 11:30:00,31.13,31.15,31.05,31.14,283237.0,25.4681,25.4844,25.4026,25.4763,283237.0
2016-03-28 12:00:00,31.14,31.2,31.11,31.19,259765.0,25.4763,25.5253,25.4517,25.5172,259765.0
2016-03-28 12:30:00,31.19,31.23,31.17,31.21,207817.0,25.5172,25.5499,25.5008,25.5335,207817.0
2016-03-28 13:00:00,31.21,31.23,31.15,31.17,164457.0,25.5335,25.5499,25.4844,25.5008,164457.0
2016-03-28 13:30:00,31.17,31.2,31.15,31.16,271122.0,25.5008,25.5253,25.4844,25.4926,271122.0
2016-03-28 14:00:00,31.16,31.21,31.1,31.13,266252.0,25.4926,25.5335,25.4435,25.4681,266252.0
2016-03-28 14:30:00,31.12,31.16,31.09,31.11,297983.0,25.4599,25.4926,25.4353,25.4517,297983.0
2016-03-28 15:00:00,31.12,31.2,31.11,31.13,343214.0,25.4599,25.5253,25.4517,25.4681,343214.0
2016-03-28 15:30:00,31.13,31.16,31.0,31.02,1101693.0,25.4681,25.4926,25.3617,25.3781,1101693.0
2016-03-29 09:30:00,31.04,31.04,30.73,30.76,1490823.0,25.3944,25.3944,25.1408,25.1654,1490823.0
2016-03-29 10:00:00,30.77,30.9,30.76,30.8,837334.0,25.1735,25.2799,25.1654,25.1981,837334.0
2016-03-29 10:30:00,30.8,30.84,30.62,30.7,601125.0,25.1981,25.2308,25.0508,25.1163,601125.0
2016-03-29 11:00:00,30.71,30.71,30.58,30.67,588197.0,25.1245,25.1245,25.0181,25.0917,588197.0
2016-03-29 11:30:00,30.69,30.69,30.58,30.61,520681.0,25.1081,25.1081,25.0181,25.0426,520681.0
2016-03-29 12:00:00,30.61,30.86,30.58,30.85,550679.0,25.0426,25.2472,25.0181,25.239,550679.0
2016-03-29 12:30:00,30.85,30.93,30.79,30.79,737912.0,25.239,25.3044,25.1899,25.1899,737912.0
2016-03-29 13:00:00,30.79,30.85,30.75,30.76,526824.0,25.1899,25.239,25.1572,25.1654,526824.0
2016-03-29 13:30:00,30.77,30.84,30.72,30.83,542999.0,25.1735,25.2308,25.1326,25.2226,542999.0
2016-03-29 14:00:00,30.83,30.92,30.8,30.91,1237541.0,25.2226,25.2963,25.1981,25.2881,1237541.0
2016-03-29 14:30:00,30.92,31.0,30.88,31.0,1123987.0,25.2963,25.3617,25.2635,25.3617,1123987.0
2016-03-29 15:00:00,31.0,31.2,30.97,31.19,1027713.0,25.3617,25.5253,25.3372,25.5172,1027713.0
2016-03-29 15:30:00,31.19,31.28,31.15,31.2,2491130.0,25.5172,25.5908,25.4844,25.5253,2491130.0
2016-03-30 09:30:00,31.44,31.67,31.36,31.43,1231958.0,25.7217,25.9099,25.6562,25.7135,1231958.0
2016-03-30 10:00:00,31.44,31.47,31.24,31.3,1159680.0,25.7217,25.7462,25.5581,25.6071,1159680.0
2016-03-30 10:30:00,31.31,31.38,31.2,31.23,751138.0,25.6153,25.6726,25.5253,25.5499,751138.0
2016-03-30 11:00:00,31.23,31.23,31.0,31.06,1729869.0,25.5499,25.5499,25.3617,25.4108,1729869.0
2016-03-30 11:30:00,31.06,31.11,31.0,31.04,719572.0,25.4108,25.4517,25.3617,25.3944,719572.0
2016-03-30 12:00:00,31.04,31.09,31.0,31.03,559416.0,25.3944,25.4353,25.3617,25.3863,559416.0
2016-03-30 12:30:00,31.03,31.09,31.0,31.04,505125.0,25.3863,25.4353,25.3617,25.3944,505125.0
2016-03-30 13:00:00,31.04,31.07,31.0,31.02,328586.0,25.3944,25.419,25.3617,25.3781,328586.0
2016-03-30 13:30:00,31.02,31.19,30.95,31.18,449185.0,25.3781,25.5172,25.3208,25.509,449185.0
2016-03-30 14:00:00,31.18,31.27,31.15,31.27,404230.0,25.509,25.5826,25.4844,25.5826,404230.0
2016-03-30 14:30:00,31.27,31.28,31.18,31.22,389727.0,25.5826,25.5908,25.509,25.5417,389727.0
2016-03-30 15:00:00,31.22,31.23,31.16,31.16,1073366.0,25.5417,25.5499,25.4926,25.4926,1073366.0
2016-03-30 15:30:00,31.17,31.2,30.98,31.0,2998792.0,25.5008,25.5253,25.3454,25.3617,2998792.0
2016-03-31 09:30:00,31.01,31.27,31.0,31.11,988978.0,25.3699,25.5826,25.3617,25.4517,988978.0
2016-03-31 10:00:00,31.11,31.28,31.07,31.15,330861.0,25.4517,25.5908,25.419,25.4844,330861.0
2016-03-31 10:30:00,31.16,31.23,31.13,31.19,359359.0,25.4926,25.5499,25.4681,25.5172,359359.0
2016-03-31 11:00:00,31.19,31.24,31.13,31.16,359950.0,25.5172,25.5581,25.4681,25.4926,359950.0
2016-03-31 11:30:00,31.16,31.25,31.15,31.25,298107.0,25.4926,25.5662,25.4844,25.5662,298107.0
2016-03-31 12:00:00,31.25,31.28,31.19,31.22,331607.0,25.5662,25.5908,25.5172,25.5417,331607.0
2016-03-31 12:30:00,31.23,31.37,31.2,31.37,468761.0,25.5499,25.6644,25.5253,25.6644,468761.0
2016-03-31 13:00:00,31.37,31.55,31.36,31.53,512606.0,25.6644,25.8117,25.6562,25.7953,512606.0
2016-03-31 13:30:00,31.53,31.59,31.39,31.44,811780.0,25.7953,25.8444,25.6808,25.7217,811780.0
2016-03-31 14:00:00,31.43,31.45,31.34,31.4,672418.0,25.7135,25.7299,25.6399,25.689,672418.0
2016-03-31 14:30:00,31.4,31.42,31.32,31.34,458406.0,25.689,25.7053,25.6235,25.6399,458406.0
2016-03-31 15:00:00,31.34,31.39,31.28,31.39,567611.0,25.6399,25.6808,25.5908,25.6808,567611.0
2016-03-31 15:30:00,31.39,31.46,31.37,31.42,2081361.0,25.6808,25.738,25.6644,25.7053,2081361.0
2016-04-01 09:30:00,31.18,31.2,30.32,30.52,2452951.0,25.509,25.5253,24.8054,24.969,2452951.0
2016-04-01 10:00:00,30.53,30.55,30.4,30.51,1719838.0,24.9772,24.9936,24.8708,24.9608,1719838.0
2016-04-01 10:30:00,30.51,30.66,30.49,30.66,1034553.0,24.9608,25.0836,24.9445,25.0836,1034553.0
2016-04-01 11:00:00,30.66,30.76,30.4,30.42,1052357.0,25.0836,25.1654,24.8708,24.8872,1052357.0
2016-04-01 11:30:00,30.42,30.52,30.36,30.38,896755.0,24.8872,24.969,24.8381,24.8545,896755.0
2016-04-01 12:00:00,30.38,30.57,30.38,30.5,652079.0,24.8545,25.0099,24.8545,24.9527,652079.0
2016-04-01 12:30:00,30.51,30.68,30.49,30.67,627294.0,24.9608,25.0999,24.9445,25.0917,627294.0
2016-04-01 13:00:00,30.68,30.74,30.58,30.7,659791.0,25.0999,25.149,25.0181,25.1163,659791.0
2016-04-01 13:30:00,30.7,30.74,30.62,30.69,696318.0,25.1163,25.149,25.0508,25.1081,696318.0
2016-04-01 14:00:00,30.69,30.7,30.6,30.61,1139875.0,25.1081,25.1163,25.0345,25.0426,1139875.0
2016-04-01 14:30:00,30.61,30.63,30.5,30.51,662480.0,25.0426,25.059,24.9527,24.9608,662480.0
2016-04-01 15:00:00,30.51,30.59,30.51,30.54,907830.0,24.9608,25.0263,24.9608,24.9854,907830.0
2016-04-01 15:30:00,30.54,30.56,30.45,30.46,2787950.0,24.9854,25.0017,24.9117,24.9199,2787950.0
2016-04-04 09:30:00,30.4,30.48,30.12,30.17,1334132.0,24.8708,24.9363,24.6418,24.6827,1334132.0
2016-04-04 10:00:00,30.16,30.17,29.81,29.9,1720550.0,24.6745,24.6827,24.3882,24.4618,1720550.0
2016-04-04 10:30:00,29.89,29.99,29.8,29.81,1004000.0,24.4536,24.5354,24.38,24.3882,1004000.0
2016-04-04 11:00:00,29.81,29.87,29.75,29.83,745207.0,24.3882,24.4372,24.3391,24.4045,745207.0
2016-04-04 11:30:00,29.83,30.06,29.83,30.04,572364.0,24.4045,24.5927,24.4045,24.5763,572364.0
2016-04-04 12:00:00,30.03,30.14,30.03,30.05,468084.0,24.5681,24.6581,24.5681,24.5845,468084.0
2016-04-04 12:30:00,30.05,30.14,30.02,30.1,484305.0,24.5845,24.6581,24.56,24.6254,484305.0
2016-04-04 13:00:00,30.1,30.13,30.01,30.03,436101.0,24.6254,24.6499,24.5518,24.5681,436101.0
2016-04-04 13:30:00,30.03,30.05,29.95,29.99,370737.0,24.5681,24.5845,24.5027,24.5354,370737.0
2016-04-04 14:00:00,29.99,29.99,29.84,29.87,476319.0,24.5354,24.5354,24.4127,24.4372,476319.0
2016-04-04 14:30:00,29.87,29.97,29.86,29.93,407998.0,24.4372,24.519,24.4291,24.4863,407998.0
2016-04-04 15:00:00,29.94,29.97,29.87,29.87,531560.0,24.4945,24.519,24.4372,24.4372,531560.0
2016-04-04 15:30:00,29.87,29.95,29.86,29.9,1857615.0,24.4372,24.5027,24.4291,24.4618,1857615.0
2016-04-05 09:30:00,29.67,29.68,29.35,29.58,1421877.0,24.2736,24.2818,24.0118,24.2,1421877.0
2016-04-05 10:00:00,29.58,29.73,29.52,29.61,722221.0,24.2,24.3227,24.1509,24.2245,722221.0
2016-04-05 10:30:00,29.61,29.65,29.5,29.54,587636.0,24.2245,24.2573,24.1345,24.1673,587636.0
2016-04-05 11:00:00,29.53,29.61,29.47,29.5,501543.0,24.1591,24.2245,24.11,24.1345,501543.0
2016-04-05 11:30:00,29.5,29.54,29.41,29.47,543533.0,24.1345,24.1673,24.0609,24.11,543533.0
2016-04-05 12:00:00,29.47,29.58,29.45,29.54,351341.0,24.11,24.2,24.0936,24.1673,351341.0
2016-04-05 12:30:00,29.54,29.58,29.44,29.58,376620.0,24.1673,24.2,24.0854,24.2,376620.0
2016-04-05 13:00:00,29.57,29.62,29.53,29.61,279170.0,24.1918,24.2327,24.1591,24.2245,279170.0
2016-04-05 13:30:00,29.6,29.69,29.57,29.67,304458.0,24.2163,24.29,24.1918,24.2736,304458.0
2016-04-05 14:00:00,29.66,29.72,29.63,29.72,407309.0,24.2654,24.3145,24.2409,24.3145,407309.0
2016-04-05 14:30:00,29.72,29.72,29.65,29.69,307973.0,24.3145,24.3145,24.2573,24.29,307973.0
2016-04-05 15:00:00,29.69,29.7,29.6,29.66,389266.0,24.29,24.2982,24.2163,24.2654,389266.0
2016-04-05 15:30:00,29.65,29.68,29.56,29.6,1350326.0,24.2573,24.2818,24.1836,24.2163,1350326.0
2016-04-06 09:30:00,29.66,29.69,29.32,29.36,959820.0,24.2654,24.29,23.9873,24.02,959820.0
2016-04-06 10:00:00,29.36,29.45,29.3,29.37,635682.0,24.02,24.0936,23.9709,24.0282,635682.0
2016-04-06 10:30:00,29.38,29.51,29.33,29.5,670803.0,24.0364,24.1427,23.9955,24.1345,670803.0
2016-04-06 11:00:00,29.5,29.58,29.49,29.53,529011.0,24.1345,24.2,24.1264,24.1591,529011.0
2016-04-06 11:30:00,29.53,29.62,29.51,29.6,549828.0,24.1591,24.2327,24.1427,24.2163,549828.0
2016-04-06 12:00:00,29.6,29.6,29.5,29.6,348384.0,24.2163,24.2163,24.1345,24.2163,348384.0
2016-04-06 12:30:00,29.6,29.71,29.59,29.66,554767.0,24.2163,24.3063,24.2082,24.2654,554767.0
2016-04-06 13:00:00,29.66,29.86,29.65,29.84,773498.0,24.2654,24.4291,24.2573,24.4127,773498.0
2016-04-06 13:30:00,29.83,29.86,29.75,29.76,322782.0,24.4045,24.4291,24.3391,24.3472,322782.0
2016-04-06 14:00:00,29.75,29.78,29.69,29.72,488233.0,24.3391,24.3636,24.29,24.3145,488233.0
2016-04-06 14:30:00,29.73,29.84,29.71,29.83,532657.0,24.3227,24.4127,24.3063,24.4045,532657.0
2016-04-06 15:00:00,29.82,29.91,29.8,29.87,589979.0,24.3963,24.47,24.38,24.4372,589979.0
2016-04-06 15:30:00,29.87,29.95,29.85,29.94,1442751.0,24.4372,24.5027,24.4209,24.4945,1442751.0
2016-04-07 09:30:00,29.85,29.95,29.69,29.83,960482.0,24.4209,24.5027,24.29,24.4045,960482.0
2016-04-07 10:00:00,29.84,29.95,29.64,29.65,1030426.0,24.4127,24.5027,24.2491,24.2573,1030426.0
2016-04-07 10:30:00,29.64,29.73,29.6,29.61,638630.0,24.2491,24.3227,24.2163,24.2245,638630.0
2016-04-07 11:00:00,29.61,29.63,29.49,29.51,988035.0,24.2245,24.2409,24.1264,24.1427,988035.0
2016-04-07 11:30:00,29.5,29.57,29.47,29.51,472974.0,24.1345,24.1918,24.11,24.1427,472974.0
2016-04-07 12:00:00,29.51,29.55,29.32,29.36,662523.0,24.1427,24.1754,23.9873,24.02,662523.0
2016-04-07 12:30:00,29.37,29.48,29.32,29.38,661140.0,24.0282,24.1182,23.9873,24.0364,661140.0
2016-04-07 13:00:00,29.37,29.56,29.35,29.53,641144.0,24.0282,24.1836,24.0118,24.1591,641144.0
2016-04-07 13:30:00,29.53,29.55,29.37,29.38,615236.0,24.1591,24.1754,24.0282,24.0364,615236.0
2016-04-07 14:00:00,29.38,29.38,29.2,29.27,811123.0,24.0364,24.0364,23.8891,23.9464,811123.0
2016-04-07 14:30:00,29.27,29.31,29.18,29.18,646089.0,23.9464,23.9791,23.8727,23.8727,646089.0
2016-04-07 15:00:00,29.19,29.33,29.18,29.3,854670.0,23.8809,23.9955,23.8727,23.9709,854670.0
2016-04-07 15:30:00,29.3,29.42,29.25,29.41,2465354.0,23.9709,24.0691,23.93,24.0609,2465354.0
2016-04-08 09:30:00,29.67,29.72,29.43,29.53,894565.0,24.2736,24.3145,24.0773,24.1591,894565.0
2016-04-08 10:00:00,29.53,29.7,29.5,29.66,646361.0,24.1591,24.2982,24.1345,24.2654,646361.0
2016-04-08 10:30:00,29.67,29.76,29.64,29.66,537680.0,24.2736,24.3472,24.2491,24.2654,537680.0
2016-04-08 11:00:00,29.66,29.69,29.52,29.54,891740.0,24.2654,24.29,24.1509,24.1673,891740.0
2016-04-08 11:30:00,29.54,29.54,29.33,29.45,639093.0,24.1673,24.1673,23.9955,24.0936,639093.0
2016-04-08 12:00:00,29.45,29.48,29.36,29.37,323998.0,24.0936,24.1182,24.02,24.0282,323998.0
2016-04-08 12:30:00,29.36,29.39,29.33,29.36,264774.0,24.02,24.0445,23.9955,24.02,264774.0
2016-04-08 13:00:00,29.35,29.36,29.28,29.33,315924.0,24.0118,24.02,23.9545,23.9955,315924.0
2016-04-08 13:30:00,29.33,29.39,29.3,29.37,336073.0,23.9955,24.0445,23.9709,24.0282,336073.0
2016-04-08 14:00:00,29.38,29.44,29.32,29.44,432881.0,24.0364,24.0854,23.9873,24.0854,432881.0
2016-04-08 14:30:00,29.44,29.44,29.3,29.3,360854.0,24.0854,24.0854,23.9709,23.9709,360854.0
2016-04-08 15:00:00,29.3,29.33,29.23,29.28,606983.0,23.9709,23.9955,23.9136,23.9545,606983.0
2016-04-08 15:30:00,29.27,29.37,29.23,29.36,1262545.0,23.9464,24.0282,23.9136,24.02,1262545.0
2016-04-11 09:30:00,29.49,29.9,29.48,29.9,1053809.0,24.1264,24.4618,24.1182,24.4618,1053809.0
2016-04-11 10:00:00,29.9,30.04,29.88,30.01,666959.0,24.4618,24.5763,24.4454,24.5518,666959.0
2016-04-11 10:30:00,30.01,30.03,29.66,29.67,529965.0,24.5518,24.5681,24.2654,24.2736,529965.0
2016-04-11 11:00:00,29.67,29.75,29.62,29.67,747370.0,24.2736,24.3391,24.2327,24.2736,747370.0
2016-04-11 11:30:00,29.66,29.76,29.56,29.76,469002.0,24.2654,24.3472,24.1836,24.3472,469002.0
2016-04-11 12:00:00,29.76,29.79,29.67,29.7,283327.0,24.3472,24.3718,24.2736,24.2982,283327.0
2016-04-11 12:30:00,29.71,29.83,29.71,29.8,234727.0,24.3063,24.4045,24.3063,24.38,234727.0
2016-04-11 13:00:00,29.8,29.81,29.74,29.76,246085.0,24.38,24.3882,24.3309,24.3472,246085.0
2016-04-11 13:30:00,29.76,29.77,29.68,29.71,267253.0,24.3472,24.3554,24.2818,24.3063,267253.0
2016-04-11 14:00:00,29.71,29.75,29.65,29.69,297731.0,24.3063,24.3391,24.2573,24.29,297731.0
2016-04-11 14:30:00,29.68,29.78,29.64,29.76,331747.0,24.2818,24.3636,24.2491,24.3472,331747.0
2016-04-11 15:00:00,29.76,29.77,29.61,29.62,336161.0,24.3472,24.3554,24.2245,24.2327,336161.0
2016-04-11 15:30:00,29.63,29.64,29.53,29.54,1217103.0,24.2409,24.2491,24.1591,24.1673,1217103.0
2016-04-12 09:30:00,29.56,29.77,29.45,29.52,1093033.0,24.1836,24.3554,24.0936,24.1509,1093033.0
2016-04-12 10:00:00,29.51,29.52,29.29,29.33,1014996.0,24.1427,24.1509,23.9627,23.9955,1014996.0
2016-04-12 10:30:00,29.33,29.45,29.27,29.36,1070892.0,23.9955,24.0936,23.9464,24.02,1070892.0
2016-04-12 11:00:00,29.36,29.5,29.3,29.45,777099.0,24.02,24.1345,23.9709,24.0936,777099.0
2016-04-12 11:30:00,29.46,29.72,29.45,29.63,1075641.0,24.1018,24.3145,24.0936,24.2409,1075641.0
2016-04-12 12:00:00,29.63,29.68,29.55,29.65,393245.0,24.2409,24.2818,24.1754,24.2573,393245.0
2016-04-12 12:30:00,29.65,29.66,29.59,29.61,346022.0,24.2573,24.2654,24.2082,24.2245,346022.0
2016-04-12 13:00:00,29.62,29.62,29.51,29.54,429229.0,24.2327,24.2327,24.1427,24.1673,429229.0
2016-04-12 13:30:00,29.54,29.59,29.49,29.59,536008.0,24.1673,24.2082,24.1264,24.2082,536008.0
2016-04-12 14:00:00,29.58,29.65,29.54,29.57,480670.0,24.2,24.2573,24.1673,24.1918,480670.0
2016-04-12 14:30:00,29.56,29.68,29.56,29.66,420592.0,24.1836,24.2818,24.1836,24.2654,420592.0
2016-04-12 15:00:00,29.66,29.71,29.6,29.63,827801.0,24.2654,24.3063,24.2163,24.2409,827801.0
2016-04-12 15:30:00,29.64,29.72,29.57,29.71,1784371.0,24.2491,24.3145,24.1918,24.3063,1784371.0
2016-04-13 09:30:00,30.01,30.59,29.94,30.55,1601552.0,24.5518,25.0263,24.4945,24.9936,1601552.0
2016-04-13 10:00:00,30.55,30.67,30.5,30.65,1029121.0,24.9936,25.0917,24.9527,25.0754,1029121.0
2016-04-13 10:30:00,30.65,30.75,30.48,30.66,620749.0,25.0754,25.1572,24.9363,25.0836,620749.0
2016-04-13 11:00:00,30.65,30.73,30.63,30.69,703836.0,25.0754,25.1408,25.059,25.1081,703836.0
2016-04-13 11:30:00,30.69,30.8,30.68,30.69,621652.0,25.1081,25.1981,25.0999,25.1081,621652.0
2016-04-13 12:00:00,30.69,30.74,30.63,30.68,384107.0,25.1081,25.149,25.059,25.0999,384107.0
2016-04-13 12:30:00,30.67,30.72,30.66,30.67,384278.0,25.0917,25.1326,25.0836,25.0917,384278.0
2016-04-13 13:00:00,30.67,30.74,30.65,30.73,333546.0,25.0917,25.149,25.0754,25.1408,333546.0
2016-04-13 13:30:00,30.73,30.84,30.7,30.8,316799.0,25.1408,25.2308,25.1163,25.1981,316799.0
2016-04-13 14:00:00,30.8,30.87,30.79,30.79,412452.0,25.1981,25.2554,25.1899,25.1899,412452.0
2016-04-13 14:30:00,30.79,30.86,30.74,30.75,689028.0,25.1899,25.2472,25.149,25.1572,689028.0
2016-04-13 15:00:00,30.75,30.81,30.74,30.8,848786.0,25.1572,25.2063,25.149,25.1981,848786.0
2016-04-13 15:30:00,30.81,30.86,30.73,30.78,1760624.0,25.2063,25.2472,25.1408,25.1817,1760624.0
2016-04-14 09:30:00,30.84,31.05,30.64,30.75,1220307.0,25.2308,25.4026,25.0672,25.1572,1220307.0
2016-04-14 10:00:00,30.76,31.0,30.75,30.9,738819.0,25.1654,25.3617,25.1572,25.2799,738819.0
2016-04-14 10:30:00,30.91,30.94,30.76,30.78,609786.0,25.2881,25.3126,25.1654,25.1817,609786.0
2016-04-14 11:00:00,30.77,30.82,30.75,30.79,437242.0,25.1735,25.2145,25.1572,25.1899,437242.0
2016-04-14 11:30:00,30.8,30.89,30.79,30.84,380292.0,25.1981,25.2717,25.1899,25.2308,380292.0
2016-04-14 12:00:00,30.84,30.85,30.79,30.8,243333.0,25.2308,25.239,25.1899,25.1981,243333.0
2016-04-14 12:30:00,30.79,30.81,30.75,30.75,330566.0,25.1899,25.2063,25.1572,25.1572,330566.0
2016-04-14 13:00:00,30.75,30.8,30.72,30.76,299362.0,25.1572,25.1981,25.1326,25.1654,299362.0
2016-04-14 13:30:00,30.76,30.76,30.68,30.71,287817.0,25.1654,25.1654,25.0999,25.1245,287817.0
2016-04-14 14:00:00,30.72,30.79,30.71,30.73,283194.0,25.1326,25.1899,25.1245,25.1408,283194.0
2016-04-14 14:30:00,30.73,30.75,30.7,30.74,247836.0,25.1408,25.1572,25.1163,25.149,247836.0
2016-04-14 15:00:00,30.74,30.74,30.67,30.74,373049.0,25.149,25.149,25.0917,25.149,373049.0
2016-04-14 15:30:00,30.74,30.77,30.7,30.71,1076032.0,25.149,25.1735,25.1163,25.1245,1076032.0
2016-04-15 09:30:00,30.68,30.85,30.51,30.53,1341025.0,25.0999,25.239,24.9608,24.9772,1341025.0
2016-04-15 10:00:00,30.53,30.58,30.42,30.54,592072.0,24.9772,25.0181,24.8872,24.9854,592072.0
2016-04-15 10:30:00,30.54,30.56,30.46,30.54,433405.0,24.9854,25.0017,24.9199,24.9854,433405.0
2016-04-15 11:00:00,30.53,30.64,30.51,30.59,415686.0,24.9772,25.0672,24.9608,25.0263,415686.0
2016-04-15 11:30:00,30.59,30.65,30.52,30.52,392109.0,25.0263,25.0754,24.969,24.969,392109.0
2016-04-15 12:00:00,30.52,30.53,30.47,30.48,357209.0,24.969,24.9772,24.9281,24.9363,357209.0
2016-04-15 12:30:00,30.48,30.48,30.4,30.45,304846.0,24.9363,24.9363,24.8708,24.9117,304846.0
2016-04-15 13:00:00,30.45,30.52,30.45,30.51,241280.0,24.9117,24.969,24.9117,24.9608,241280.0
2016-04-15 13:30:00,30.51,30.51,30.43,30.43,280235.0,24.9608,24.9608,24.8954,24.8954,280235.0
2016-04-15 14:00:00,30.43,30.49,30.42,30.47,229810.0,24.8954,24.9445,24.8872,24.9281,229810.0
2016-04-15 14:30:00,30.48,30.52,30.42,30.51,372967.0,24.9363,24.969,24.8872,24.9608,372967.0
2016-04-15 15:00:00,30.51,30.56,30.46,30.53,412622.0,24.9608,25.0017,24.9199,24.9772,412622.0
2016-04-15 15:30:00,30.53,30.56,30.5,30.55,1178985.0,24.9772,25.0017,24.9527,24.9936,1178985.0
2016-04-18 09:30:00,30.76,31.1,30.61,31.08,1297910.0,25.1654,25.4435,25.0426,25.4272,1297910.0
2016-04-18 10:00:00,31.08,31.19,30.96,31.12,952628.0,25.4272,25.5172,25.329,25.4599,952628.0
2016-04-18 10:30:00,31.12,31.22,31.07,31.08,778810.0,25.4599,25.5417,25.419,25.4272,778810.0
2016-04-18 11:00:00,31.08,31.14,31.03,31.08,540349.0,25.4272,25.4763,25.3863,25.4272,540349.0
2016-04-18 11:30:00,31.07,31.15,31.07,31.11,478220.0,25.419,25.4844,25.419,25.4517,478220.0
2016-04-18 12:00:00,31.11,31.2,31.09,31.17,532408.0,25.4517,25.5253,25.4353,25.5008,532408.0
2016-04-18 12:30:00,31.16,31.24,31.15,31.21,502941.0,25.4926,25.5581,25.4844,25.5335,502941.0
2016-04-18 13:00:00,31.21,31.22,31.12,31.14,403023.0,25.5335,25.5417,25.4599,25.4763,403023.0
2016-04-18 13:30:00,31.14,31.21,31.12,31.17,323033.0,25.4763,25.5335,25.4599,25.5008,323033.0
2016-04-18 14:00:00,31.16,31.23,31.13,31.19,587516.0,25.4926,25.5499,25.4681,25.5172,587516.0
2016-04-18 14:30:00,31.18,31.29,31.16,31.26,508850.0,25.509,25.599,25.4926,25.5744,508850.0
2016-04-18 15:00:00,31.25,31.32,31.22,31.28,666783.0,25.5662,25.6235,25.5417,25.5908,666783.0
2016-04-18 15:30:00,31.29,31.37,31.26,31.31,3389814.0,25.599,25.6644,25.5744,25.6153,3389814.0
2016-04-19 09:30:00,31.65,32.0,31.64,31.96,2122144.0,25.8935,26.1798,25.8853,26.1471,2122144.0
2016-04-19 10:00:00,31.97,32.1,31.79,31.99,1885609.0,26.1553,26.2616,26.008,26.1717,1885609.0
2016-04-19 10:30:00,31.99,32.16,31.97,32.05,1500558.0,26.1717,26.3107,26.1553,26.2207,1500558.0
2016-04-19 11:00:00,32.04,32.06,31.62,31.69,832571.0,26.2126,26.2289,25.8689,25.9262,832571.0
2016-04-19 11:30:00,31.69,31.82,31.63,31.7,983016.0,25.9262,26.0326,25.8771,25.9344,983016.0
2016-04-19 12:00:00,31.7,31.74,31.61,31.71,475590.0,25.9344,25.9671,25.8608,25.9426,475590.0
2016-04-19 12:30:00,31.71,31.71,31.62,31.67,250473.0,25.9426,25.9426,25.8689,25.9099,250473.0
2016-04-19 13:00:00,31.67,31.77,31.65,31.75,312755.0,25.9099,25.9917,25.8935,25.9753,312755.0
2016-04-19 13:30:00,31.75,31.89,31.7,31.85,491056.0,25.9753,26.0898,25.9344,26.0571,491056.0
2016-04-19 14:00:00,31.85,31.95,31.8,31.92,599549.0,26.0571,26.1389,26.0162,26.1144,599549.0
2016-04-19 14:30:00,31.91,32.1,31.86,32.02,990509.0,26.1062,26.2616,26.0653,26.1962,990509.0
2016-04-19 15:00:00,32.01,32.02,31.92,31.95,668457.0,26.188,26.1962,26.1144,26.1389,668457.0
2016-04-19 15:30:00,31.95,32.0,31.9,31.97,1599766.0,26.1389,26.1798,26.098,26.1553,1599766.0
2016-04-20 09:30:00,32.0,32.23,32.0,32.2,1015639.0,26.1798,26.368,26.1798,26.3435,1015639.0
2016-04-20 10:00:00,32.2,32.28,32.08,32.25,842754.0,26.3435,26.4089,26.2453,26.3844,842754.0
2016-04-20 10:30:00,32.25,32.27,32.0,32.02,939015.0,26.3844,26.4007,26.1798,26.1962,939015.0
2016-04-20 11:00:00,32.03,32.15,32.0,32.09,608360.0,26.2044,26.3026,26.1798,26.2535,608360.0
2016-04-20 11:30:00,32.1,32.23,32.05,32.17,433122.0,26.2616,26.368,26.2207,26.3189,433122.0
2016-04-20 12:00:00,32.17,32.2,32.13,32.16,307991.0,26.3189,26.3435,26.2862,26.3107,307991.0
2016-04-20 12:30:00,32.17,32.25,32.14,32.23,483234.0,26.3189,26.3844,26.2944,26.368,483234.0
2016-04-20 13:00:00,32.22,32.25,32.18,32.23,485306.0,26.3598,26.3844,26.3271,26.368,485306.0
2016-04-20 13:30:00,32.23,32.26,32.21,32.25,472118.0,26.368,26.3925,26.3516,26.3844,472118.0
2016-04-20 14:00:00,32.26,32.29,32.22,32.25,793697.0,26.3925,26.4171,26.3598,26.3844,793697.0
2016-04-20 14:30:00,32.25,32.41,32.25,32.4,792492.0,26.3844,26.5153,26.3844,26.5071,792492.0
2016-04-20 15:00:00,32.4,32.41,32.24,32.25,1131153.0,26.5071,26.5153,26.3762,26.3844,1131153.0
2016-04-20 15:30:00,32.24,32.27,32.16,32.19,2464989.0,26.3762,26.4007,26.3107,26.3353,2464989.0
2016-04-21 09:30:00,33.15,33.41,32.87,32.91,4712187.0,27.1207,27.3334,26.8916,26.9243,4712187.0
2016-04-21 10:00:00,32.91,33.04,32.68,32.9,2636500.0,26.9243,27.0307,26.7362,26.9161,2636500.0
2016-04-21 10:30:00,32.89,33.02,32.76,32.77,1585142.0,26.908,27.0143,26.8016,26.8098,1585142.0
2016-04-21 11:00:00,32.77,32.87,32.74,32.77,1137092.0,26.8098,26.8916,26.7852,26.8098,1137092.0
2016-04-21 11:30:00,32.77,32.84,32.7,32.77,745277.0,26.8098,26.8671,26.7525,26.8098,745277.0
2016-04-21 12:00:00,32.77,32.82,32.7,32.77,809901.0,26.8098,26.8507,26.7525,26.8098,809901.0
2016-04-21 12:30:00,32.76,32.84,32.7,32.71,769110.0,26.8016,26.8671,26.7525,26.7607,769110.0
2016-04-21 13:00:00,32.71,32.75,32.56,32.56,646666.0,26.7607,26.7934,26.638,26.638,646666.0
2016-04-21 13:30:00,32.56,32.63,32.48,32.59,763418.0,26.638,26.6952,26.5725,26.6625,763418.0
2016-04-21 14:00:00,32.58,32.62,32.5,32.51,916443.0,26.6543,26.6871,26.5889,26.5971,916443.0
2016-04-21 14:30:00,32.51,32.58,32.47,32.57,884461.0,26.5971,26.6543,26.5643,26.6462,884461.0
2016-04-21 15:00:00,32.57,32.73,32.56,32.71,1087821.0,26.6462,26.7771,26.638,26.7607,1087821.0
2016-04-21 15:30:00,32.71,32.73,32.58,32.65,2743366.0,26.7607,26.7771,26.6543,26.7116,2743366.0
2016-04-22 09:30:00,32.66,32.79,32.5,32.65,1934996.0,26.7198,26.8261,26.5889,26.7116,1934996.0
2016-04-22 10:00:00,32.66,32.68,32.4,32.53,1200426.0,26.7198,26.7362,26.5071,26.6134,1200426.0
2016-04-22 10:30:00,32.52,32.65,32.38,32.39,832729.0,26.6053,26.7116,26.4907,26.4989,832729.0
2016-04-22 11:00:00,32.4,32.49,32.24,32.25,933799.0,26.5071,26.5807,26.3762,26.3844,933799.0
2016-04-22 11:30:00,32.25,32.42,32.24,32.37,597230.0,26.3844,26.5234,26.3762,26.4825,597230.0
2016-04-22 12:00:00,32.37,32.47,32.34,32.35,459383.0,26.4825,26.5643,26.458,26.4662,459383.0
2016-04-22 12:30:00,32.35,32.38,32.18,32.19,550243.0,26.4662,26.4907,26.3271,26.3353,550243.0
2016-04-22 13:00:00,32.18,32.22,32.15,32.18,585611.0,26.3271,26.3598,26.3026,26.3271,585611.0
2016-04-22 13:30:00,32.18,32.28,32.16,32.23,469112.0,26.3271,26.4089,26.3107,26.368,469112.0
2016-04-22 14:00:00,32.23,32.26,32.17,32.26,668341.0,26.368,26.3925,26.3189,26.3925,668341.0
2016-04-22 14:30:00,32.26,32.31,32.22,32.26,678985.0,26.3925,26.4335,26.3598,26.3925,678985.0
2016-04-22 15:00:00,32.26,32.3,32.13,32.16,603010.0,26.3925,26.4253,26.2862,26.3107,603010.0
2016-04-22 15:30:00,32.16,32.18,32.12,32.18,2057315.0,26.3107,26.3271,26.278,26.3271,2057315.0
2016-04-25 09:30:00,32.09,32.1,31.7,31.82,1229014.0,26.2535,26.2616,25.9344,26.0326,1229014.0
2016-04-25 10:00:00,31.81,31.82,31.6,31.63,1132664.0,26.0244,26.0326,25.8526,25.8771,1132664.0
2016-04-25 10:30:00,31.63,31.85,31.62,31.84,669565.0,25.8771,26.0571,25.8689,26.0489,669565.0
2016-04-25 11:00:00,31.84,32.11,31.78,32.09,716379.0,26.0489,26.2698,25.9998,26.2535,716379.0
2016-04-25 11:30:00,32.09,32.09,31.9,31.92,1028999.0,26.2535,26.2535,26.098,26.1144,1028999.0
2016-04-25 12:00:00,31.92,31.95,31.85,31.94,424553.0,26.1144,26.1389,26.0571,26.1307,424553.0
2016-04-25 12:30:00,31.93,32.04,31.9,32.02,293723.0,26.1226,26.2126,26.098,26.1962,293723.0
2016-04-25 13:00:00,32.03,32.07,31.96,31.97,229809.0,26.2044,26.2371,26.1471,26.1553,229809.0
2016-04-25 13:30:00,31.97,31.99,31.92,31.96,267308.0,26.1553,26.1717,26.1144,26.1471,267308.0
2016-04-25 14:00:00,31.96,31.98,31.86,31.9,314669.0,26.1471,26.1635,26.0653,26.098,314669.0
2016-04-25 14:30:00,31.9,31.93,31.83,31.88,361156.0,26.098,26.1226,26.0408,26.0817,361156.0
2016-04-25 15:00:00,31.88,31.9,31.84,31.86,367021.0,26.0817,26.098,26.0489,26.0653,367021.0
2016-04-25 15:30:00,31.86,31.95,31.84,31.95,1276198.0,26.0653,26.1389,26.0489,26.1389,1276198.0
2016-04-26 09:30:00,32.0,32.3,31.93,32.24,1551170.0,26.1798,26.4253,26.1226,26.3762,1551170.0
2016-04-26 10:00:00,32.23,32.28,32.06,32.12,617159.0,26.368,26.4089,26.2289,26.278,617159.0
2016-04-26 10:30:00,32.12,32.18,32.05,32.09,480705.0,26.278,26.3271,26.2207,26.2535,480705.0
2016-04-26 11:00:00,32.08,32.22,32.02,32.21,566337.0,26.2453,26.3598,26.1962,26.3516,566337.0
2016-04-26 11:30:00,32.21,32.23,32.13,32.15,453483.0,26.3516,26.368,26.2862,26.3026,453483.0
2016-04-26 12:00:00,32.15,32.23,32.14,32.23,453960.0,26.3026,26.368,26.2944,26.368,453960.0
2016-04-26 12:30:00,32.24,32.25,32.17,32.18,204361.0,26.3762,26.3844,26.3189,26.3271,204361.0
2016-04-26 13:00:00,32.18,32.2,32.12,32.16,199511.0,26.3271,26.3435,26.278,26.3107,199511.0
2016-04-26 13:30:00,32.15,32.23,32.12,32.22,284265.0,26.3026,26.368,26.278,26.3598,284265.0
2016-04-26 14:00:00,32.22,32.27,32.18,32.2,596076.0,26.3598,26.4007,26.3271,26.3435,596076.0
2016-04-26 14:30:00,32.2,32.27,32.19,32.22,368265.0,26.3435,26.4007,26.3353,26.3598,368265.0
2016-04-26 15:00:00,32.22,32.23,32.18,32.22,329454.0,26.3598,26.368,26.3271,26.3598,329454.0
2016-04-26 15:30:00,32.22,32.24,32.19,32.2,1035704.0,26.3598,26.3762,26.3353,26.3435,1035704.0
2016-04-27 09:30:00,32.18,32.25,32.05,32.18,831167.0,26.3271,26.3844,26.2207,26.3271,831167.0
2016-04-27 10:00:00,32.18,32.2,31.99,32.05,485799.0,26.3271,26.3435,26.1717,26.2207,485799.0
2016-04-27 10:30:00,32.04,32.15,31.99,32.09,595450.0,26.2126,26.3026,26.1717,26.2535,595450.0
2016-04-27 11:00:00,32.09,32.16,32.06,32.09,321733.0,26.2535,26.3107,26.2289,26.2535,321733.0
2016-04-27 11:30:00,32.09,32.11,32.06,32.09,298676.0,26.2535,26.2698,26.2289,26.2535,298676.0
2016-04-27 12:00:00,32.09,32.19,32.04,32.17,248403.0,26.2535,26.3353,26.2126,26.3189,248403.0
2016-04-27 12:30:00,32.17,32.18,32.11,32.13,218754.0,26.3189,26.3271,26.2698,26.2862,218754.0
2016-04-27 13:00:00,32.13,32.24,32.12,32.23,276137.0,26.2862,26.3762,26.278,26.368,276137.0
2016-04-27 13:30:00,32.22,32.28,32.2,32.23,351171.0,26.3598,26.4089,26.3435,26.368,351171.0
2016-04-27 14:00:00,32.24,32.29,32.16,32.24,413447.0,26.3762,26.4171,26.3107,26.3762,413447.0
2016-04-27 14:30:00,32.24,32.25,32.11,32.15,332732.0,26.3762,26.3844,26.2698,26.3026,332732.0
2016-04-27 15:00:00,32.15,32.25,32.14,32.23,388071.0,26.3026,26.3844,26.2944,26.368,388071.0
2016-04-27 15:30:00,32.23,32.26,32.16,32.16,987780.0,26.368,26.3925,26.3107,26.3107,987780.0
2016-04-28 09:30:00,31.97,32.02,31.73,31.94,1470430.0,26.1553,26.1962,25.9589,26.1307,1470430.0
2016-04-28 10:00:00,31.94,32.21,31.94,32.17,778895.0,26.1307,26.3516,26.1307,26.3189,778895.0
2016-04-28 10:30:00,32.17,32.5,32.17,32.46,1329177.0,26.3189,26.5889,26.3189,26.5562,1329177.0
2016-04-28 11:00:00,32.46,32.58,32.44,32.54,826827.0,26.5562,26.6543,26.5398,26.6216,826827.0
2016-04-28 11:30:00,32.54,32.73,32.52,32.59,1094114.0,26.6216,26.7771,26.6053,26.6625,1094114.0
2016-04-28 12:00:00,32.59,32.6,32.48,32.53,558208.0,26.6625,26.6707,26.5725,26.6134,558208.0
2016-04-28 12:30:00,32.54,32.66,32.51,32.65,421506.0,26.6216,26.7198,26.5971,26.7116,421506.0
2016-04-28 13:00:00,32.64,32.65,32.56,32.61,463864.0,26.7034,26.7116,26.638,26.6789,463864.0
2016-04-28 13:30:00,32.61,32.7,32.59,32.7,289449.0,26.6789,26.7525,26.6625,26.7525,289449.0
2016-04-28 14:00:00,32.69,32.7,32.56,32.61,480811.0,26.7443,26.7525,26.638,26.6789,480811.0
2016-04-28 14:30:00,32.61,32.63,32.54,32.55,517140.0,26.6789,26.6952,26.6216,26.6298,517140.0
2016-04-28 15:00:00,32.55,32.56,32.29,32.3,1182728.0,26.6298,26.638,26.4171,26.4253,1182728.0
2016-04-28 15:30:00,32.3,32.49,32.29,32.45,2185158.0,26.4253,26.5807,26.4171,26.548,2185158.0
2016-04-29 09:30:00,32.35,32.35,31.86,31.87,1331920.0,26.4662,26.4662,26.0653,26.0735,1331920.0
2016-04-29 10:00:00,31.88,32.1,31.82,32.08,695069.0,26.0817,26.2616,26.0326,26.2453,695069.0
2016-04-29 10:30:00,32.07,32.1,31.88,31.92,495992.0,26.2371,26.2616,26.0817,26.1144,495992.0
2016-04-29 11:00:00,31.92,32.0,31.71,31.72,1067287.0,26.1144,26.1798,25.9426,25.9508,1067287.0
2016-04-29 11:30:00,31.72,31.76,31.54,31.68,1381934.0,25.9508,25.9835,25.8035,25.918,1381934.0
2016-04-29 12:00:00,31.69,31.75,31.62,31.64,548967.0,25.9262,25.9753,25.8689,25.8853,548967.0
2016-04-29 12:30:00,31.65,31.72,31.58,31.63,578301.0,25.8935,25.9508,25.8362,25.8771,578301.0
2016-04-29 13:00:00,31.63,31.78,31.61,31.71,368886.0,25.8771,25.9998,25.8608,25.9426,368886.0
2016-04-29 13:30:00,31.71,31.72,31.58,31.61,318502.0,25.9426,25.9508,25.8362,25.8608,318502.0
2016-04-29 14:00:00,31.61,31.65,31.56,31.64,370055.0,25.8608,25.8935,25.8199,25.8853,370055.0
2016-04-29 14:30:00,31.64,31.64,31.52,31.56,519885.0,25.8853,25.8853,25.7871,25.8199,519885.0
2016-04-29 15:00:00,31.56,31.76,31.54,31.73,1005818.0,25.8199,25.9835,25.8035,25.9589,1005818.0
2016-04-29 15:30:00,31.73,31.87,31.73,31.79,2125969.0,25.9589,26.0735,25.9589,26.008,2125969.0
2016-05-02 09:30:00,32.05,32.08,31.75,31.76,1029796.0,26.2207,26.2453,25.9753,25.9835,1029796.0
2016-05-02 10:00:00,31.75,32.12,31.72,32.01,755683.0,25.9753,26.278,25.9508,26.188,755683.0
2016-05-02 10:30:00,32.02,32.04,31.77,31.8,544553.0,26.1962,26.2126,25.9917,26.0162,544553.0
2016-05-02 11:00:00,31.79,31.97,31.77,31.92,415270.0,26.008,26.1553,25.9917,26.1144,415270.0
2016-05-02 11:30:00,31.92,31.97,31.85,31.85,525495.0,26.1144,26.1553,26.0571,26.0571,525495.0
2016-05-02 12:00:00,31.85,31.92,31.79,31.9,478992.0,26.0571,26.1144,26.008,26.098,478992.0
2016-05-02 12:30:00,31.9,31.95,31.85,31.87,347604.0,26.098,26.1389,26.0571,26.0735,347604.0
2016-05-02 13:00:00,31.87,31.95,31.84,31.94,298908.0,26.0735,26.1389,26.0489,26.1307,298908.0
2016-05-02 13:30:00,31.93,31.94,31.86,31.89,425230.0,26.1226,26.1307,26.0653,26.0898,425230.0
2016-05-02 14:00:00,31.87,31.89,31.82,31.88,491810.0,26.0735,26.0898,26.0326,26.0817,491810.0
2016-05-02 14:30:00,31.88,31.92,31.83,31.88,854404.0,26.0817,26.1144,26.0408,26.0817,854404.0
2016-05-02 15:00:00,31.87,31.92,31.8,31.82,536216.0,26.0735,26.1144,26.0162,26.0326,536216.0
2016-05-02 15:30:00,31.82,31.86,31.74,31.76,1501886.0,26.0326,26.0653,25.9671,25.9835,1501886.0
2016-05-03 09:30:00,31.57,31.6,30.66,30.79,3297897.0,25.828,25.8526,25.0836,25.1899,3297897.0
2016-05-03 10:00:00,30.79,31.03,30.67,30.98,1661247.0,25.1899,25.3863,25.0917,25.3454,1661247.0
2016-05-03 10:30:00,30.97,31.25,30.9,31.06,1754998.0,25.3372,25.5662,25.2799,25.4108,1754998.0
2016-05-03 11:00:00,31.07,31.29,31.04,31.27,828417.0,25.419,25.599,25.3944,25.5826,828417.0
2016-05-03 11:30:00,31.26,31.47,31.15,31.4,977734.0,25.5744,25.7462,25.4844,25.689,977734.0
2016-05-03 12:00:00,31.4,31.42,31.24,31.34,546243.0,25.689,25.7053,25.5581,25.6399,546243.0
2016-05-03 12:30:00,31.34,31.41,31.3,31.4,451597.0,25.6399,25.6971,25.6071,25.689,451597.0
2016-05-03 13:00:00,31.4,31.46,31.38,31.44,383407.0,25.689,25.738,25.6726,25.7217,383407.0
2016-05-03 13:30:00,31.43,31.47,31.36,31.37,465397.0,25.7135,25.7462,25.6562,25.6644,465397.0
2016-05-03 14:00:00,31.37,31.38,31.17,31.21,890868.0,25.6644,25.6726,25.5008,25.5335,890868.0
2016-05-03 14:30:00,31.22,31.23,31.09,31.18,792637.0,25.5417,25.5499,25.4353,25.509,792637.0
2016-05-03 15:00:00,31.18,31.27,31.15,31.25,488380.0,25.509,25.5826,25.4844,25.5662,488380.0
2016-05-03 15:30:00,31.25,31.26,31.13,31.24,1287223.0,25.5662,25.5744,25.4681,25.5581,1287223.0
2016-05-04 09:30:00,31.0,31.05,30.58,30.97,1400674.0,25.3617,25.4026,25.0181,25.3372,1400674.0
2016-05-04 10:00:00,30.96,31.09,30.88,31.05,592807.0,25.329,25.4353,25.2635,25.4026,592807.0
2016-05-04 10:30:00,31.04,31.04,30.66,30.71,845314.0,25.3944,25.3944,25.0836,25.1245,845314.0
2016-05-04 11:00:00,30.71,30.8,30.58,30.6,798874.0,25.1245,25.1981,25.0181,25.0345,798874.0
2016-05-04 11:30:00,30.61,30.76,30.59,30.67,860957.0,25.0426,25.1654,25.0263,25.0917,860957.0
2016-05-04 12:00:00,30.67,30.7,30.55,30.61,1046016.0,25.0917,25.1163,24.9936,25.0426,1046016.0
2016-05-04 12:30:00,30.62,30.67,30.52,30.55,465036.0,25.0508,25.0917,24.969,24.9936,465036.0
2016-05-04 13:00:00,30.54,30.6,30.52,30.59,439808.0,24.9854,25.0345,24.969,25.0263,439808.0
2016-05-04 13:30:00,30.59,30.63,30.5,30.51,523508.0,25.0263,25.059,24.9527,24.9608,523508.0
2016-05-04 14:00:00,30.5,30.58,30.42,30.57,783248.0,24.9527,25.0181,24.8872,25.0099,783248.0
2016-05-04 14:30:00,30.58,30.64,30.55,30.62,389052.0,25.0181,25.0672,24.9936,25.0508,389052.0
2016-05-04 15:00:00,30.62,30.65,30.43,30.53,1318455.0,25.0508,25.0754,24.8954,24.9772,1318455.0
2016-05-04 15:30:00,30.54,30.64,30.53,30.59,2708448.0,24.9854,25.0672,24.9772,25.0263,2708448.0
2016-05-05 09:30:00,30.79,30.81,30.3,30.58,1636533.0,25.1899,25.2063,24.789,25.0181,1636533.0
2016-05-05 10:00:00,30.57,30.71,30.49,30.52,986469.0,25.0099,25.1245,24.9445,24.969,986469.0
2016-05-05 10:30:00,30.51,30.71,30.48,30.67,569608.0,24.9608,25.1245,24.9363,25.0917,569608.0
2016-05-05 11:00:00,30.67,30.77,30.58,30.64,715555.0,25.0917,25.1735,25.0181,25.0672,715555.0
2016-05-05 11:30:00,30.64,30.69,30.6,30.63,539468.0,25.0672,25.1081,25.0345,25.059,539468.0
2016-05-05 12:00:00,30.64,30.71,30.6,30.67,662714.0,25.0672,25.1245,25.0345,25.0917,662714.0
2016-05-05 12:30:00,30.66,30.74,30.64,30.67,308712.0,25.0836,25.149,25.0672,25.0917,308712.0
2016-05-05 13:00:00,30.68,30.69,30.55,30.58,345830.0,25.0999,25.1081,24.9936,25.0181,345830.0
2016-05-05 13:30:00,30.57,30.6,30.48,30.52,394081.0,25.0099,25.0345,24.9363,24.969,394081.0
2016-05-05 14:00:00,30.52,30.65,30.5,30.6,569024.0,24.969,25.0754,24.9527,25.0345,569024.0
2016-05-05 14:30:00,30.59,30.65,30.54,30.54,469352.0,25.0263,25.0754,24.9854,24.9854,469352.0
2016-05-05 15:00:00,30.55,30.6,30.51,30.59,615673.0,24.9936,25.0345,24.9608,25.0263,615673.0
2016-05-05 15:30:00,30.59,30.59,30.51,30.53,1334972.0,25.0263,25.0263,24.9608,24.9772,1334972.0
2016-05-06 09:30:00,30.73,31.08,30.56,30.95,1731580.0,25.1408,25.4272,25.0017,25.3208,1731580.0
2016-05-06 10:00:00,30.95,31.08,30.92,30.97,1025040.0,25.3208,25.4272,25.2963,25.3372,1025040.0
2016-05-06 10:30:00,30.96,30.99,30.79,30.91,835347.0,25.329,25.3535,25.1899,25.2881,835347.0
2016-05-06 11:00:00,30.9,31.05,30.89,31.02,548577.0,25.2799,25.4026,25.2717,25.3781,548577.0
2016-05-06 11:30:00,31.01,31.04,30.87,30.91,572937.0,25.3699,25.3944,25.2554,25.2881,572937.0
2016-05-06 12:00:00,30.9,31.0,30.9,30.96,473313.0,25.2799,25.3617,25.2799,25.329,473313.0
2016-05-06 12:30:00,30.97,31.01,30.92,31.0,458123.0,25.3372,25.3699,25.2963,25.3617,458123.0
2016-05-06 13:00:00,31.0,31.06,30.99,31.02,368790.0,25.3617,25.4108,25.3535,25.3781,368790.0
2016-05-06 13:30:00,31.01,31.05,30.96,31.05,425803.0,25.3699,25.4026,25.329,25.4026,425803.0
2016-05-06 14:00:00,31.05,31.11,31.03,31.08,962623.0,25.4026,25.4517,25.3863,25.4272,962623.0
2016-05-06 14:30:00,31.08,31.09,30.96,30.97,693528.0,25.4272,25.4353,25.329,25.3372,693528.0
2016-05-06 15:00:00,30.98,31.03,30.95,31.01,635592.0,25.3454,25.3863,25.3208,25.3699,635592.0
2016-05-06 15:30:00,31.01,31.04,30.92,30.95,1696770.0,25.3699,25.3944,25.2963,25.3208,1696770.0
2016-05-09 09:30:00,31.0,31.07,30.82,30.86,848717.0,25.3617,25.419,25.2145,25.2472,848717.0
2016-05-09 10:00:00,30.86,30.96,30.71,30.79,900971.0,25.2472,25.329,25.1245,25.1899,900971.0
2016-05-09 10:30:00,30.78,30.81,30.62,30.63,642617.0,25.1817,25.2063,25.0508,25.059,642617.0
2016-05-09 11:00:00,30.63,30.7,30.54,30.66,647824.0,25.059,25.1163,24.9854,25.0836,647824.0
2016-05-09 11:30:00,30.67,30.78,30.61,30.77,441857.0,25.0917,25.1817,25.0426,25.1735,441857.0
2016-05-09 12:00:00,30.76,30.81,30.71,30.77,340022.0,25.1654,25.2063,25.1245,25.1735,340022.0
2016-05-09 12:30:00,30.77,30.82,30.71,30.8,438032.0,25.1735,25.2145,25.1245,25.1981,438032.0
2016-05-09 13:00:00,30.8,30.86,30.78,30.85,352560.0,25.1981,25.2472,25.1817,25.239,352560.0
2016-05-09 13:30:00,30.85,30.88,30.81,30.83,420716.0,25.239,25.2635,25.2063,25.2226,420716.0
2016-05-09 14:00:00,30.82,30.84,30.73,30.81,403129.0,25.2145,25.2308,25.1408,25.2063,403129.0
2016-05-09 14:30:00,30.81,30.86,30.77,30.84,319796.0,25.2063,25.2472,25.1735,25.2308,319796.0
2016-05-09 15:00:00,30.84,30.88,30.81,30.84,510136.0,25.2308,25.2635,25.2063,25.2308,510136.0
2016-05-09 15:30:00,30.84,30.85,30.78,30.79,1042662.0,25.2308,25.239,25.1817,25.1899,1042662.0
2016-05-10 09:30:00,30.9,31.33,30.84,31.25,1627242.0,25.2799,25.6317,25.2308,25.5662,1627242.0
2016-05-10 10:00:00,31.26,31.26,31.03,31.1,684753.0,25.5744,25.5744,25.3863,25.4435,684753.0
2016-05-10 10:30:00,31.1,31.2,31.09,31.16,423212.0,25.4435,25.5253,25.4353,25.4926,423212.0
2016-05-10 11:00:00,31.16,31.22,31.12,31.13,473189.0,25.4926,25.5417,25.4599,25.4681,473189.0
2016-05-10 11:30:00,31.13,31.18,31.04,31.18,793900.0,25.4681,25.509,25.3944,25.509,793900.0
2016-05-10 12:00:00,31.17,31.34,31.16,31.3,1049777.0,25.5008,25.6399,25.4926,25.6071,1049777.0
2016-05-10 12:30:00,31.3,31.36,31.25,31.31,429587.0,25.6071,25.6562,25.5662,25.6153,429587.0
2016-05-10 13:00:00,31.31,31.32,31.19,31.23,305043.0,25.6153,25.6235,25.5172,25.5499,305043.0
2016-05-10 13:30:00,31.22,31.31,31.21,31.29,231902.0,25.5417,25.6153,25.5335,25.599,231902.0
2016-05-10 14:00:00,31.29,31.31,31.23,31.26,289098.0,25.599,25.6153,25.5499,25.5744,289098.0
2016-05-10 14:30:00,31.25,31.33,31.21,31.23,379914.0,25.5662,25.6317,25.5335,25.5499,379914.0
2016-05-10 15:00:00,31.23,31.33,31.22,31.29,544691.0,25.5499,25.6317,25.5417,25.599,544691.0
2016-05-10 15:30:00,31.29,31.37,31.25,31.35,1158634.0,25.599,25.6644,25.5662,25.6481,1158634.0
2016-05-11 09:30:00,31.32,31.46,31.25,31.34,1080355.0,25.6235,25.738,25.5662,25.6399,1080355.0
2016-05-11 10:00:00,31.33,31.35,31.21,31.34,618091.0,25.6317,25.6481,25.5335,25.6399,618091.0
2016-05-11 10:30:00,31.34,31.37,31.24,31.31,706170.0,25.6399,25.6644,25.5581,25.6153,706170.0
2016-05-11 11:00:00,31.31,31.34,31.18,31.33,491695.0,25.6153,25.6399,25.509,25.6317,491695.0
2016-05-11 11:30:00,31.32,31.36,31.28,31.35,337884.0,25.6235,25.6562,25.5908,25.6481,337884.0
2016-05-11 12:00:00,31.35,31.41,31.32,31.39,353611.0,25.6481,25.6971,25.6235,25.6808,353611.0
2016-05-11 12:30:00,31.38,31.41,31.35,31.4,534057.0,25.6726,25.6971,25.6481,25.689,534057.0
2016-05-11 13:00:00,31.4,31.42,31.32,31.36,406179.0,25.689,25.7053,25.6235,25.6562,406179.0
2016-05-11 13:30:00,31.35,31.37,31.29,31.3,329010.0,25.6481,25.6644,25.599,25.6071,329010.0
2016-05-11 14:00:00,31.29,31.3,31.1,31.14,474201.0,25.599,25.6071,25.4435,25.4763,474201.0
2016-05-11 14:30:00,31.13,31.14,31.0,31.01,697280.0,25.4681,25.4763,25.3617,25.3699,697280.0
2016-05-11 15:00:00,31.0,31.09,31.0,31.08,540096.0,25.3617,25.4353,25.3617,25.4272,540096.0
2016-05-11 15:30:00,31.08,31.09,31.03,31.07,1058414.0,25.4272,25.4353,25.3863,25.419,1058414.0
2016-05-12 09:30:00,31.2,31.37,31.01,31.01,725407.0,25.5253,25.6644,25.3699,25.3699,725407.0
2016-05-12 10:00:00,31.01,31.08,30.92,30.99,400715.0,25.3699,25.4272,25.2963,25.3535,400715.0
2016-05-12 10:30:00,30.99,30.99,30.87,30.97,742116.0,25.3535,25.3535,25.2554,25.3372,742116.0
2016-05-12 11:00:00,30.97,30.99,30.79,30.84,748275.0,25.3372,25.3535,25.1899,25.2308,748275.0
2016-05-12 11:30:00,30.85,30.92,30.79,30.82,442976.0,25.239,25.2963,25.1899,25.2145,442976.0
2016-05-12 12:00:00,30.83,30.92,30.75,30.91,583951.0,25.2226,25.2963,25.1572,25.2881,583951.0
2016-05-12 12:30:00,30.91,30.96,30.84,30.96,469058.0,25.2881,25.329,25.2308,25.329,469058.0
2016-05-12 13:00:00,30.96,31.04,30.96,31.04,547649.0,25.329,25.3944,25.329,25.3944,547649.0
2016-05-12 13:30:00,31.03,31.09,30.98,31.09,473516.0,25.3863,25.4353,25.3454,25.4353,473516.0
2016-05-12 14:00:00,31.08,31.16,31.04,31.11,424071.0,25.4272,25.4926,25.3944,25.4517,424071.0
2016-05-12 14:30:00,31.11,31.2,31.05,31.16,385726.0,25.4517,25.5253,25.4026,25.4926,385726.0
2016-05-12 15:00:00,31.16,31.23,31.15,31.23,626652.0,25.4926,25.5499,25.4844,25.5499,626652.0
2016-05-12 15:30:00,31.22,31.25,31.12,31.17,1757660.0,25.5417,25.5662,25.4599,25.5008,1757660.0
2016-05-13 09:30:00,30.86,31.29,30.83,31.03,857588.0,25.2472,25.599,25.2226,25.3863,857588.0
2016-05-13 10:00:00,31.04,31.14,31.0,31.02,533555.0,25.3944,25.4763,25.3617,25.3781,533555.0
2016-05-13 10:30:00,31.02,31.05,30.93,31.03,416149.0,25.3781,25.4026,25.3044,25.3863,416149.0
2016-05-13 11:00:00,31.03,31.23,31.02,31.2,398035.0,25.3863,25.5499,25.3781,25.5253,398035.0
2016-05-13 11:30:00,31.21,31.22,31.1,31.11,238427.0,25.5335,25.5417,25.4435,25.4517,238427.0
2016-05-13 12:00:00,31.11,31.22,31.08,31.19,155241.0,25.4517,25.5417,25.4272,25.5172,155241.0
2016-05-13 12:30:00,31.2,31.2,31.01,31.02,239624.0,25.5253,25.5253,25.3699,25.3781,239624.0
2016-05-13 13:00:00,31.02,31.03,30.94,30.95,255915.0,25.3781,25.3863,25.3126,25.3208,255915.0
2016-05-13 13:30:00,30.94,30.94,30.74,30.74,709461.0,25.3126,25.3126,25.149,25.149,709461.0
2016-05-13 14:00:00,30.74,30.84,30.65,30.67,576843.0,25.149,25.2308,25.0754,25.0917,576843.0
2016-05-13 14:30:00,30.66,30.7,30.37,30.51,2476810.0,25.0836,25.1163,24.8463,24.9608,2476810.0
2016-05-13 15:00:00,30.5,30.58,30.45,30.55,756677.0,24.9527,25.0181,24.9117,24.9936,756677.0
2016-05-13 15:30:00,30.55,30.65,30.5,30.51,1671082.0,24.9936,25.0754,24.9527,24.9608,1671082.0
2016-05-16 09:30:00,30.57,30.98,30.5,30.6,1105671.0,25.0099,25.3454,24.9527,25.0345,1105671.0
2016-05-16 10:00:00,30.6,30.79,30.58,30.63,629940.0,25.0345,25.1899,25.0181,25.059,629940.0
2016-05-16 10:30:00,30.63,30.73,30.58,30.61,464321.0,25.059,25.1408,25.0181,25.0426,464321.0
2016-05-16 11:00:00,30.62,30.66,30.51,30.64,537610.0,25.0508,25.0836,24.9608,25.0672,537610.0
2016-05-16 11:30:00,30.64,30.73,30.63,30.69,377107.0,25.0672,25.1408,25.059,25.1081,377107.0
2016-05-16 12:00:00,30.69,30.69,30.52,30.53,450673.0,25.1081,25.1081,24.969,24.9772,450673.0
2016-05-16 12:30:00,30.53,30.66,30.52,30.65,319222.0,24.9772,25.0836,24.969,25.0754,319222.0
2016-05-16 13:00:00,30.66,30.73,30.65,30.71,422752.0,25.0836,25.1408,25.0754,25.1245,422752.0
2016-05-16 13:30:00,30.71,30.72,30.62,30.65,241214.0,25.1245,25.1326,25.0508,25.0754,241214.0
2016-05-16 14:00:00,30.64,30.74,30.64,30.71,418825.0,25.0672,25.149,25.0672,25.1245,418825.0
2016-05-16 14:30:00,30.72,30.75,30.7,30.71,233968.0,25.1326,25.1572,25.1163,25.1245,233968.0
2016-05-16 15:00:00,30.71,30.78,30.69,30.69,475064.0,25.1245,25.1817,25.1081,25.1081,475064.0
2016-05-16 15:30:00,30.7,30.74,30.63,30.68,1557135.0,25.1163,25.149,25.059,25.0999,1557135.0
2016-05-17 09:30:00,30.4,30.69,30.28,30.65,1529509.0,24.8708,25.1081,24.7727,25.0754,1529509.0
2016-05-17 10:00:00,30.66,30.66,30.46,30.65,681465.0,25.0836,25.0836,24.9199,25.0754,681465.0
2016-05-17 10:30:00,30.64,30.73,30.56,30.69,452691.0,25.0672,25.1408,25.0017,25.1081,452691.0
2016-05-17 11:00:00,30.69,30.75,30.63,30.64,456399.0,25.1081,25.1572,25.059,25.0672,456399.0
2016-05-17 11:30:00,30.64,30.68,30.58,30.64,454085.0,25.0672,25.0999,25.0181,25.0672,454085.0
2016-05-17 12:00:00,30.64,30.67,30.6,30.67,400224.0,25.0672,25.0917,25.0345,25.0917,400224.0
2016-05-17 12:30:00,30.67,30.76,30.64,30.74,308294.0,25.0917,25.1654,25.0672,25.149,308294.0
2016-05-17 13:00:00,30.74,30.76,30.71,30.73,256195.0,25.149,25.1654,25.1245,25.1408,256195.0
2016-05-17 13:30:00,30.73,30.78,30.65,30.66,319816.0,25.1408,25.1817,25.0754,25.0836,319816.0
2016-05-17 14:00:00,30.66,30.69,30.45,30.53,668097.0,25.0836,25.1081,24.9117,24.9772,668097.0
2016-05-17 14:30:00,30.53,30.6,30.48,30.56,563608.0,24.9772,25.0345,24.9363,25.0017,563608.0
2016-05-17 15:00:00,30.55,30.61,30.47,30.52,522476.0,24.9936,25.0426,24.9281,24.969,522476.0
2016-05-17 15:30:00,30.52,30.64,30.5,30.62,1199936.0,24.969,25.0672,24.9527,25.0508,1199936.0
2016-05-18 09:30:00,30.56,30.66,30.43,30.56,1044798.0,25.0017,25.0836,24.8954,25.0017,1044798.0
2016-05-18 10:00:00,30.55,30.99,30.52,30.96,698811.0,24.9936,25.3535,24.969,25.329,698811.0
2016-05-18 10:30:00,30.95,30.95,30.67,30.7,408909.0,25.3208,25.3208,25.0917,25.1163,408909.0
2016-05-18 11:00:00,30.71,30.87,30.7,30.85,395021.0,25.1245,25.2554,25.1163,25.239,395021.0
2016-05-18 11:30:00,30.85,30.9,30.77,30.78,505922.0,25.239,25.2799,25.1735,25.1817,505922.0
2016-05-18 12:00:00,30.77,30.84,30.77,30.8,228720.0,25.1735,25.2308,25.1735,25.1981,228720.0
2016-05-18 12:30:00,30.8,30.97,30.8,30.97,345745.0,25.1981,25.3372,25.1981,25.3372,345745.0
2016-05-18 13:00:00,30.97,30.99,30.87,30.93,421780.0,25.3372,25.3535,25.2554,25.3044,421780.0
2016-05-18 13:30:00,30.93,31.04,30.92,30.98,442608.0,25.3044,25.3944,25.2963,25.3454,442608.0
2016-05-18 14:00:00,30.98,30.98,30.57,30.58,714158.0,25.3454,25.3454,25.0099,25.0181,714158.0
2016-05-18 14:30:00,30.57,30.71,30.49,30.67,587759.0,25.0099,25.1245,24.9445,25.0917,587759.0
2016-05-18 15:00:00,30.67,30.75,30.57,30.59,457376.0,25.0917,25.1572,25.0099,25.0263,457376.0
2016-05-18 15:30:00,30.6,30.75,30.59,30.75,1146254.0,25.0345,25.1572,25.0263,25.1572,1146254.0
2016-05-19 09:30:00,30.51,30.68,30.26,30.26,1009452.0,24.9608,25.0999,24.7563,24.7563,1009452.0
2016-05-19 10:00:00,30.27,30.39,30.2,30.27,1082263.0,24.7645,24.8627,24.7072,24.7645,1082263.0
2016-05-19 10:30:00,30.28,30.43,30.22,30.24,978320.0,24.7727,24.8954,24.7236,24.7399,978320.0
2016-05-19 11:00:00,30.25,30.34,30.17,30.33,1478967.0,24.7481,24.8218,24.6827,24.8136,1478967.0
2016-05-19 11:30:00,30.32,30.41,30.26,30.4,507733.0,24.8054,24.879,24.7563,24.8708,507733.0
2016-05-19 12:00:00,30.39,30.48,30.36,30.41,349670.0,24.8627,24.9363,24.8381,24.879,349670.0
2016-05-19 12:30:00,30.41,30.41,30.28,30.3,404152.0,24.879,24.879,24.7727,24.789,404152.0
2016-05-19 13:00:00,30.3,30.36,30.27,30.31,201575.0,24.789,24.8381,24.7645,24.7972,201575.0
2016-05-19 13:30:00,30.31,30.38,30.29,30.35,333126.0,24.7972,24.8545,24.7808,24.8299,333126.0
2016-05-19 14:00:00,30.35,30.46,30.32,30.44,367805.0,24.8299,24.9199,24.8054,24.9036,367805.0
2016-05-19 14:30:00,30.44,30.45,30.32,30.35,275632.0,24.9036,24.9117,24.8054,24.8299,275632.0
2016-05-19 15:00:00,30.36,30.42,30.35,30.36,711748.0,24.8381,24.8872,24.8299,24.8381,711748.0
2016-05-19 15:30:00,30.36,30.37,30.28,30.33,1443872.0,24.8381,24.8463,24.7727,24.8136,1443872.0
2016-05-20 09:30:00,30.51,30.71,30.4,30.68,1495624.0,24.9608,25.1245,24.8708,25.0999,1495624.0
2016-05-20 10:00:00,30.68,30.79,30.64,30.64,759630.0,25.0999,25.1899,25.0672,25.0672,759630.0
2016-05-20 10:30:00,30.65,30.75,30.64,30.67,301970.0,25.0754,25.1572,25.0672,25.0917,301970.0
2016-05-20 11:00:00,30.67,30.78,30.66,30.73,312891.0,25.0917,25.1817,25.0836,25.1408,312891.0
2016-05-20 11:30:00,30.74,30.78,30.58,30.61,407484.0,25.149,25.1817,25.0181,25.0426,407484.0
2016-05-20 12:00:00,30.62,30.66,30.56,30.61,279896.0,25.0508,25.0836,25.0017,25.0426,279896.0
2016-05-20 12:30:00,30.61,30.65,30.59,30.61,244638.0,25.0426,25.0754,25.0263,25.0426,244638.0
2016-05-20 13:00:00,30.61,30.67,30.55,30.55,311595.0,25.0426,25.0917,24.9936,24.9936,311595.0
2016-05-20 13:30:00,30.56,30.57,30.52,30.55,248606.0,25.0017,25.0099,24.969,24.9936,248606.0
2016-05-20 14:00:00,30.56,30.61,30.55,30.61,259278.0,25.0017,25.0426,24.9936,25.0426,259278.0
2016-05-20 14:30:00,30.6,30.63,30.57,30.58,231538.0,25.0345,25.059,25.0099,25.0181,231538.0
2016-05-20 15:00:00,30.58,30.6,30.5,30.52,416724.0,25.0181,25.0345,24.9527,24.969,416724.0
2016-05-20 15:30:00,30.52,30.62,30.51,30.55,1248930.0,24.969,25.0508,24.9608,24.9936,1248930.0
2016-05-23 09:30:00,30.5,30.62,30.41,30.43,760977.0,24.9527,25.0508,24.879,24.8954,760977.0
2016-05-23 10:00:00,30.44,30.63,30.43,30.51,534537.0,24.9036,25.059,24.8954,24.9608,534537.0
2016-05-23 10:30:00,30.52,30.53,30.45,30.47,307754.0,24.969,24.9772,24.9117,24.9281,307754.0
2016-05-23 11:00:00,30.46,30.53,30.45,30.49,296726.0,24.9199,24.9772,24.9117,24.9445,296726.0
2016-05-23 11:30:00,30.5,30.51,30.34,30.37,398648.0,24.9527,24.9608,24.8218,24.8463,398648.0
2016-05-23 12:00:00,30.37,30.46,30.36,30.44,233494.0,24.8463,24.9199,24.8381,24.9036,233494.0
2016-05-23 12:30:00,30.44,30.51,30.43,30.47,141730.0,24.9036,24.9608,24.8954,24.9281,141730.0
2016-05-23 13:00:00,30.48,30.56,30.47,30.53,390457.0,24.9363,25.0017,24.9281,24.9772,390457.0
2016-05-23 13:30:00,30.53,30.59,30.5,30.56,307072.0,24.9772,25.0263,24.9527,25.0017,307072.0
2016-05-23 14:00:00,30.57,30.58,30.5,30.57,380917.0,25.0099,25.0181,24.9527,25.0099,380917.0
2016-05-23 14:30:00,30.57,30.62,30.54,30.61,382147.0,25.0099,25.0508,24.9854,25.0426,382147.0
2016-05-23 15:00:00,30.61,30.62,30.56,30.61,544724.0,25.0426,25.0508,25.0017,25.0426,544724.0
2016-05-23 15:30:00,30.61,30.63,30.58,30.6,1169694.0,25.0426,25.059,25.0181,25.0345,1169694.0
2016-05-24 09:30:00,30.65,30.91,30.62,30.84,935822.0,25.0754,25.2881,25.0508,25.2308,935822.0
2016-05-24 10:00:00,30.85,31.01,30.84,31.0,791322.0,25.239,25.3699,25.2308,25.3617,791322.0
2016-05-24 10:30:00,30.99,31.0,30.86,30.89,495442.0,25.3535,25.3617,25.2472,25.2717,495442.0
2016-05-24 11:00:00,30.9,30.96,30.86,30.95,394608.0,25.2799,25.329,25.2472,25.3208,394608.0
2016-05-24 11:30:00,30.95,31.01,30.94,30.99,869232.0,25.3208,25.3699,25.3126,25.3535,869232.0
2016-05-24 12:00:00,31.0,31.01,30.93,30.95,352725.0,25.3617,25.3699,25.3044,25.3208,352725.0
2016-05-24 12:30:00,30.96,30.97,30.91,30.94,316306.0,25.329,25.3372,25.2881,25.3126,316306.0
2016-05-24 13:00:00,30.95,30.96,30.9,30.91,365576.0,25.3208,25.329,25.2799,25.2881,365576.0
2016-05-24 13:30:00,30.91,30.93,30.89,30.91,379962.0,25.2881,25.3044,25.2717,25.2881,379962.0
2016-05-24 14:00:00,30.91,30.93,30.88,30.91,394218.0,25.2881,25.3044,25.2635,25.2881,394218.0
2016-05-24 14:30:00,30.91,30.96,30.89,30.93,294442.0,25.2881,25.329,25.2717,25.3044,294442.0
2016-05-24 15:00:00,30.93,31.06,30.93,31.0,682790.0,25.3044,25.4108,25.3044,25.3617,682790.0
2016-05-24 15:30:00,31.0,31.08,30.99,31.05,1415306.0,25.3617,25.4272,25.3535,25.4026,1415306.0
2016-05-25 09:30:00,31.19,31.67,31.12,31.67,1442864.0,25.5172,25.9099,25.4599,25.9099,1442864.0
2016-05-25 10:00:00,31.66,31.75,31.62,31.67,708325.0,25.9017,25.9753,25.8689,25.9099,708325.0
2016-05-25 10:30:00,31.66,31.77,31.65,31.71,458554.0,25.9017,25.9917,25.8935,25.9426,458554.0
2016-05-25 11:00:00,31.71,31.74,31.61,31.62,520644.0,25.9426,25.9671,25.8608,25.8689,520644.0
2016-05-25 11:30:00,31.62,31.63,31.52,31.52,472334.0,25.8689,25.8771,25.7871,25.7871,472334.0
2016-05-25 12:00:00,31.53,31.54,31.45,31.47,307315.0,25.7953,25.8035,25.7299,25.7462,307315.0
2016-05-25 12:30:00,31.48,31.55,31.46,31.52,288765.0,25.7544,25.8117,25.738,25.7871,288765.0
2016-05-25 13:00:00,31.52,31.56,31.44,31.47,476759.0,25.7871,25.8199,25.7217,25.7462,476759.0
2016-05-25 13:30:00,31.47,31.54,31.46,31.53,397401.0,25.7462,25.8035,25.738,25.7953,397401.0
2016-05-25 14:00:00,31.53,31.59,31.49,31.57,292722.0,25.7953,25.8444,25.7626,25.828,292722.0
2016-05-25 14:30:00,31.56,31.67,31.55,31.61,439039.0,25.8199,25.9099,25.8117,25.8608,439039.0
2016-05-25 15:00:00,31.61,31.72,31.56,31.7,767511.0,25.8608,25.9508,25.8199,25.9344,767511.0
2016-05-25 15:30:00,31.7,31.73,31.63,31.64,1905253.0,25.9344,25.9589,25.8771,25.8853,1905253.0
2016-05-26 09:30:00,31.65,31.75,31.28,31.29,930908.0,25.8935,25.9753,25.5908,25.599,930908.0
2016-05-26 10:00:00,31.29,31.5,31.29,31.45,414386.0,25.599,25.7708,25.599,25.7299,414386.0
2016-05-26 10:30:00,31.46,31.49,31.21,31.21,597735.0,25.738,25.7626,25.5335,25.5335,597735.0
2016-05-26 11:00:00,31.21,31.31,31.18,31.3,450012.0,25.5335,25.6153,25.509,25.6071,450012.0
2016-05-26 11:30:00,31.3,31.35,31.23,31.25,372120.0,25.6071,25.6481,25.5499,25.5662,372120.0
2016-05-26 12:00:00,31.25,31.31,31.24,31.29,226508.0,25.5662,25.6153,25.5581,25.599,226508.0
2016-05-26 12:30:00,31.29,31.31,31.25,31.26,217865.0,25.599,25.6153,25.5662,25.5744,217865.0
2016-05-26 13:00:00,31.26,31.33,31.25,31.32,250241.0,25.5744,25.6317,25.5662,25.6235,250241.0
2016-05-26 13:30:00,31.32,31.35,31.28,31.34,257015.0,25.6235,25.6481,25.5908,25.6399,257015.0
2016-05-26 14:00:00,31.34,31.38,31.32,31.33,289464.0,25.6399,25.6726,25.6235,25.6317,289464.0
2016-05-26 14:30:00,31.33,31.34,31.3,31.32,243685.0,25.6317,25.6399,25.6071,25.6235,243685.0
2016-05-26 15:00:00,31.32,31.33,31.29,31.29,306310.0,25.6235,25.6317,25.599,25.599,306310.0
2016-05-26 15:30:00,31.3,31.35,31.28,31.3,1327929.0,25.6071,25.6481,25.5908,25.6071,1327929.0
2016-05-27 09:30:00,31.31,31.64,31.3,31.5,632294.0,25.6153,25.8853,25.6071,25.7708,632294.0
2016-05-27 10:00:00,31.5,31.53,31.39,31.48,479208.0,25.7708,25.7953,25.6808,25.7544,479208.0
2016-05-27 10:30:00,31.48,31.56,31.35,31.38,329596.0,25.7544,25.8199,25.6481,25.6726,329596.0
2016-05-27 11:00:00,31.38,31.39,31.3,31.33,341518.0,25.6726,25.6808,25.6071,25.6317,341518.0
2016-05-27 11:30:00,31.33,31.35,31.26,31.31,403483.0,25.6317,25.6481,25.5744,25.6153,403483.0
2016-05-27 12:00:00,31.32,31.38,31.31,31.34,252265.0,25.6235,25.6726,25.6153,25.6399,252265.0
2016-05-27 12:30:00,31.34,31.39,31.33,31.39,214395.0,25.6399,25.6808,25.6317,25.6808,214395.0
2016-05-27 13:00:00,31.38,31.42,31.35,31.41,221249.0,25.6726,25.7053,25.6481,25.6971,221249.0
2016-05-27 13:30:00,31.41,31.44,31.36,31.36,498570.0,25.6971,25.7217,25.6562,25.6562,498570.0
2016-05-27 14:00:00,31.36,31.41,31.32,31.39,282568.0,25.6562,25.6971,25.6235,25.6808,282568.0
2016-05-27 14:30:00,31.38,31.41,31.33,31.34,258348.0,25.6726,25.6971,25.6317,25.6399,258348.0
2016-05-27 15:00:00,31.34,31.38,31.31,31.34,377130.0,25.6399,25.6726,25.6153,25.6399,377130.0
2016-05-27 15:30:00,31.33,31.4,31.33,31.37,904775.0,25.6317,25.689,25.6317,25.6644,904775.0
2016-05-31 09:30:00,31.54,31.62,31.31,31.5,940479.0,25.8035,25.8689,25.6153,25.7708,940479.0
2016-05-31 10:00:00,31.5,31.59,31.49,31.52,701728.0,25.7708,25.8444,25.7626,25.7871,701728.0
2016-05-31 10:30:00,31.52,31.52,31.34,31.37,933802.0,25.7871,25.7871,25.6399,25.6644,933802.0
2016-05-31 11:00:00,31.37,31.42,31.32,31.36,664132.0,25.6644,25.7053,25.6235,25.6562,664132.0
2016-05-31 11:30:00,31.36,31.4,31.33,31.36,496526.0,25.6562,25.689,25.6317,25.6562,496526.0
2016-05-31 12:00:00,31.35,31.39,31.3,31.35,296533.0,25.6481,25.6808,25.6071,25.6481,296533.0
2016-05-31 12:30:00,31.35,31.4,31.33,31.37,273874.0,25.6481,25.689,25.6317,25.6644,273874.0
2016-05-31 13:00:00,31.38,31.38,31.3,31.34,387941.0,25.6726,25.6726,25.6071,25.6399,387941.0
2016-05-31 13:30:00,31.35,31.35,31.27,31.28,290456.0,25.6481,25.6481,25.5826,25.5908,290456.0
2016-05-31 14:00:00,31.28,31.28,31.14,31.19,547232.0,25.5908,25.5908,25.4763,25.5172,547232.0
2016-05-31 14:30:00,31.19,31.19,31.13,31.15,353798.0,25.5172,25.5172,25.4681,25.4844,353798.0
2016-05-31 15:00:00,31.14,31.21,31.13,31.18,662849.0,25.4763,25.5335,25.4681,25.509,662849.0
2016-05-31 15:30:00,31.18,31.31,31.17,31.28,2017576.0,25.509,25.6153,25.5008,25.5908,2017576.0
2016-06-01 09:30:00,31.15,31.15,29.87,30.13,6403227.0,25.4844,25.4844,24.4372,24.6499,6403227.0
2016-06-01 10:00:00,30.13,30.46,30.06,30.11,2360434.0,24.6499,24.9199,24.5927,24.6336,2360434.0
2016-06-01 10:30:00,30.11,30.2,29.98,30.13,1722230.0,24.6336,24.7072,24.5272,24.6499,1722230.0
2016-06-01 11:00:00,30.13,30.26,30.06,30.07,1772077.0,24.6499,24.7563,24.5927,24.6009,1772077.0
2016-06-01 11:30:00,30.07,30.14,30.01,30.11,1109833.0,24.6009,24.6581,24.5518,24.6336,1109833.0
2016-06-01 12:00:00,30.11,30.31,30.09,30.22,1332725.0,24.6336,24.7972,24.6172,24.7236,1332725.0
2016-06-01 12:30:00,30.23,30.4,30.22,30.37,880034.0,24.7318,24.8708,24.7236,24.8463,880034.0
2016-06-01 13:00:00,30.38,30.42,30.32,30.41,576100.0,24.8545,24.8872,24.8054,24.879,576100.0
2016-06-01 13:30:00,30.41,30.46,30.3,30.32,789308.0,24.879,24.9199,24.789,24.8054,789308.0
2016-06-01 14:00:00,30.32,30.37,30.25,30.27,842236.0,24.8054,24.8463,24.7481,24.7645,842236.0
2016-06-01 14:30:00,30.28,30.29,30.16,30.21,1284714.0,24.7727,24.7808,24.6745,24.7154,1284714.0
2016-06-01 15:00:00,30.22,30.29,30.2,30.25,1315471.0,24.7236,24.7808,24.7072,24.7481,1315471.0
2016-06-01 15:30:00,30.26,30.28,30.14,30.21,3452137.0,24.7563,24.7727,24.6581,24.7154,3452137.0
2016-06-02 09:30:00,30.13,30.32,30.05,30.2,1782893.0,24.6499,24.8054,24.5845,24.7072,1782893.0
2016-06-02 10:00:00,30.2,30.38,30.19,30.35,866859.0,24.7072,24.8545,24.699,24.8299,866859.0
2016-06-02 10:30:00,30.35,30.44,30.31,30.43,529329.0,24.8299,24.9036,24.7972,24.8954,529329.0
2016-06-02 11:00:00,30.43,30.46,30.24,30.24,904557.0,24.8954,24.9199,24.7399,24.7399,904557.0
2016-06-02 11:30:00,30.24,30.24,30.14,30.19,716041.0,24.7399,24.7399,24.6581,24.699,716041.0
2016-06-02 12:00:00,30.19,30.22,30.13,30.14,485053.0,24.699,24.7236,24.6499,24.6581,485053.0
2016-06-02 12:30:00,30.13,30.2,30.11,30.19,464148.0,24.6499,24.7072,24.6336,24.699,464148.0
2016-06-02 13:00:00,30.19,30.21,30.12,30.13,647846.0,24.699,24.7154,24.6418,24.6499,647846.0
2016-06-02 13:30:00,30.13,30.15,30.06,30.07,504174.0,24.6499,24.6663,24.5927,24.6009,504174.0
2016-06-02 14:00:00,30.07,30.17,30.06,30.14,838531.0,24.6009,24.6827,24.5927,24.6581,838531.0
2016-06-02 14:30:00,30.15,30.24,30.13,30.21,676661.0,24.6663,24.7399,24.6499,24.7154,676661.0
2016-06-02 15:00:00,30.22,30.28,30.19,30.27,721615.0,24.7236,24.7727,24.699,24.7645,721615.0
2016-06-02 15:30:00,30.27,30.31,30.2,30.23,2030430.0,24.7645,24.7972,24.7072,24.7318,2030430.0
2016-06-03 09:30:00,30.09,30.15,29.78,29.92,2187987.0,24.6172,24.6663,24.3636,24.4781,2187987.0
2016-06-03 10:00:00,29.92,29.93,29.6,29.62,2215635.0,24.4781,24.4863,24.2163,24.2327,2215635.0
2016-06-03 10:30:00,29.62,29.73,29.56,29.69,1727288.0,24.2327,24.3227,24.1836,24.29,1727288.0
2016-06-03 11:00:00,29.69,29.74,29.6,29.67,1136823.0,24.29,24.3309,24.2163,24.2736,1136823.0
2016-06-03 11:30:00,29.67,29.69,29.51,29.55,2245224.0,24.2736,24.29,24.1427,24.1754,2245224.0
2016-06-03 12:00:00,29.56,29.63,29.54,29.57,923941.0,24.1836,24.2409,24.1673,24.1918,923941.0
2016-06-03 12:30:00,29.57,29.61,29.52,29.53,677900.0,24.1918,24.2245,24.1509,24.1591,677900.0
2016-06-03 13:00:00,29.53,29.62,29.51,29.57,620874.0,24.1591,24.2327,24.1427,24.1918,620874.0
2016-06-03 13:30:00,29.58,29.65,29.52,29.64,803542.0,24.2,24.2573,24.1509,24.2491,803542.0
2016-06-03 14:00:00,29.64,29.65,29.51,29.54,950676.0,24.2491,24.2573,24.1427,24.1673,950676.0
2016-06-03 14:30:00,29.55,29.68,29.54,29.65,924676.0,24.1754,24.2818,24.1673,24.2573,924676.0
2016-06-03 15:00:00,29.65,29.68,29.61,29.62,657709.0,24.2573,24.2818,24.2245,24.2327,657709.0
2016-06-03 15:30:00,29.62,29.63,29.55,29.6,2062877.0,24.2327,24.2409,24.1754,24.2163,2062877.0
2016-06-06 09:30:00,29.85,29.85,29.72,29.81,1628701.0,24.4209,24.4209,24.3145,24.3882,1628701.0
2016-06-06 10:00:00,29.81,29.86,29.76,29.76,908112.0,24.3882,24.4291,24.3472,24.3472,908112.0
2016-06-06 10:30:00,29.77,29.84,29.75,29.84,719326.0,24.3554,24.4127,24.3391,24.4127,719326.0
2016-06-06 11:00:00,29.83,29.86,29.81,29.85,640541.0,24.4045,24.4291,24.3882,24.4209,640541.0
2016-06-06 11:30:00,29.84,29.95,29.84,29.87,864358.0,24.4127,24.5027,24.4127,24.4372,864358.0
2016-06-06 12:00:00,29.87,29.9,29.82,29.87,437040.0,24.4372,24.4618,24.3963,24.4372,437040.0
2016-06-06 12:30:00,29.87,29.9,29.78,29.87,441938.0,24.4372,24.4618,24.3636,24.4372,441938.0
2016-06-06 13:00:00,29.86,29.96,29.83,29.91,410372.0,24.4291,24.5109,24.4045,24.47,410372.0
2016-06-06 13:30:00,29.92,30.0,29.91,29.98,486947.0,24.4781,24.5436,24.47,24.5272,486947.0
2016-06-06 14:00:00,29.98,30.04,29.96,30.02,408605.0,24.5272,24.5763,24.5109,24.56,408605.0
2016-06-06 14:30:00,30.02,30.03,30.0,30.02,471380.0,24.56,24.5681,24.5436,24.56,471380.0
2016-06-06 15:00:00,30.02,30.03,29.98,30.0,708244.0,24.56,24.5681,24.5272,24.5436,708244.0
2016-06-06 15:30:00,30.0,30.01,29.97,29.99,2006874.0,24.5436,24.5518,24.519,24.5354,2006874.0
2016-06-07 09:30:00,30.16,30.16,29.95,30.1,1518164.0,24.6745,24.6745,24.5027,24.6254,1518164.0
2016-06-07 10:00:00,30.1,30.22,30.07,30.22,954870.0,24.6254,24.7236,24.6009,24.7236,954870.0
2016-06-07 10:30:00,30.22,30.28,30.15,30.27,725578.0,24.7236,24.7727,24.6663,24.7645,725578.0
2016-06-07 11:00:00,30.27,30.29,30.25,30.27,548222.0,24.7645,24.7808,24.7481,24.7645,548222.0
2016-06-07 11:30:00,30.27,30.32,30.25,30.29,609291.0,24.7645,24.8054,24.7481,24.7808,609291.0
2016-06-07 12:00:00,30.29,30.32,30.25,30.3,684703.0,24.7808,24.8054,24.7481,24.789,684703.0
2016-06-07 12:30:00,30.3,30.38,30.29,30.37,497379.0,24.789,24.8545,24.7808,24.8463,497379.0
2016-06-07 13:00:00,30.36,30.38,30.31,30.36,555239.0,24.8381,24.8545,24.7972,24.8381,555239.0
2016-06-07 13:30:00,30.36,30.37,30.26,30.28,468000.0,24.8381,24.8463,24.7563,24.7727,468000.0
2016-06-07 14:00:00,30.28,30.33,30.25,30.3,504008.0,24.7727,24.8136,24.7481,24.789,504008.0
2016-06-07 14:30:00,30.31,30.32,30.27,30.28,502570.0,24.7972,24.8054,24.7645,24.7727,502570.0
2016-06-07 15:00:00,30.29,30.3,30.25,30.29,759265.0,24.7808,24.789,24.7481,24.7808,759265.0
2016-06-07 15:30:00,30.3,30.31,30.16,30.23,3150808.0,24.789,24.7972,24.6745,24.7318,3150808.0
2016-06-08 09:30:00,30.0,30.03,29.85,29.96,1460752.0,24.859,24.8839,24.7347,24.8259,1460752.0
2016-06-08 10:00:00,29.95,29.98,29.87,29.92,798658.0,24.8176,24.8424,24.7513,24.7927,798658.0
2016-06-08 10:30:00,29.91,29.94,29.78,29.78,1161165.0,24.7844,24.8093,24.6767,24.6767,1161165.0
2016-06-08 11:00:00,29.79,29.79,29.54,29.55,1383600.0,24.685,24.685,24.4778,24.4861,1383600.0
2016-06-08 11:30:00,29.56,29.63,29.53,29.55,1037169.0,24.4944,24.5524,24.4695,24.4861,1037169.0
2016-06-08 12:00:00,29.54,29.7,29.54,29.7,462718.0,24.4778,24.6104,24.4778,24.6104,462718.0
2016-06-08 12:30:00,29.7,29.75,29.68,29.71,420374.0,24.6104,24.6518,24.5938,24.6187,420374.0
2016-06-08 13:00:00,29.72,29.74,29.7,29.7,296728.0,24.627,24.6436,24.6104,24.6104,296728.0
2016-06-08 13:30:00,29.7,29.73,29.69,29.7,377779.0,24.6104,24.6353,24.6021,24.6104,377779.0
2016-06-08 14:00:00,29.69,29.71,29.66,29.68,580880.0,24.6021,24.6187,24.5773,24.5938,580880.0
2016-06-08 14:30:00,29.68,29.69,29.6,29.62,820294.0,24.5938,24.6021,24.5275,24.5441,820294.0
2016-06-08 15:00:00,29.61,29.62,29.56,29.57,956922.0,24.5358,24.5441,24.4944,24.5027,956922.0
2016-06-08 15:30:00,29.56,29.58,29.52,29.55,2074774.0,24.4944,24.511,24.4613,24.4861,2074774.0
2016-06-09 09:30:00,29.48,29.5,29.23,29.34,1858150.0,24.4281,24.4447,24.221,24.3121,1858150.0
2016-06-09 10:00:00,29.34,29.34,29.2,29.22,945218.0,24.3121,24.3121,24.1961,24.2127,945218.0
2016-06-09 10:30:00,29.23,29.26,29.17,29.18,828106.0,24.221,24.2458,24.1712,24.1795,828106.0
2016-06-09 11:00:00,29.17,29.27,29.17,29.25,836614.0,24.1712,24.2541,24.1712,24.2375,836614.0
2016-06-09 11:30:00,29.25,29.26,29.18,29.2,819057.0,24.2375,24.2458,24.1795,24.1961,819057.0
2016-06-09 12:00:00,29.2,29.23,29.15,29.18,642553.0,24.1961,24.221,24.1547,24.1795,642553.0
2016-06-09 12:30:00,29.19,29.28,29.17,29.25,628230.0,24.1878,24.2624,24.1712,24.2375,628230.0
2016-06-09 13:00:00,29.26,29.35,29.25,29.32,554734.0,24.2458,24.3204,24.2375,24.2955,554734.0
2016-06-09 13:30:00,29.33,29.34,29.22,29.24,439085.0,24.3038,24.3121,24.2127,24.2292,439085.0
2016-06-09 14:00:00,29.24,29.3,29.21,29.26,525671.0,24.2292,24.279,24.2044,24.2458,525671.0
2016-06-09 14:30:00,29.26,29.36,29.25,29.29,586531.0,24.2458,24.3287,24.2375,24.2707,586531.0
2016-06-09 15:00:00,29.28,29.33,29.27,29.32,705939.0,24.2624,24.3038,24.2541,24.2955,705939.0
2016-06-09 15:30:00,29.33,29.4,29.32,29.35,1301693.0,24.3038,24.3618,24.2955,24.3204,1301693.0
2016-06-10 09:30:00,29.22,29.22,29.0,29.05,1378979.0,24.2127,24.2127,24.0304,24.0718,1378979.0
2016-06-10 10:00:00,29.05,29.25,29.03,29.2,734737.0,24.0718,24.2375,24.0552,24.1961,734737.0
2016-06-10 10:30:00,29.2,29.3,29.17,29.29,582376.0,24.1961,24.279,24.1712,24.2707,582376.0
2016-06-10 11:00:00,29.29,29.34,29.23,29.31,392412.0,24.2707,24.3121,24.221,24.2872,392412.0
2016-06-10 11:30:00,29.31,29.31,29.23,29.23,380498.0,24.2872,24.2872,24.221,24.221,380498.0
2016-06-10 12:00:00,29.23,29.27,29.2,29.22,338508.0,24.221,24.2541,24.1961,24.2127,338508.0
2016-06-10 12:30:00,29.22,29.26,29.2,29.23,335830.0,24.2127,24.2458,24.1961,24.221,335830.0
2016-06-10 13:00:00,29.23,29.24,29.15,29.15,400841.0,24.221,24.2292,24.1547,24.1547,400841.0
2016-06-10 13:30:00,29.15,29.16,29.02,29.02,500830.0,24.1547,24.1629,24.0469,24.0469,500830.0
2016-06-10 14:00:00,29.02,29.06,28.98,29.03,1005965.0,24.0469,24.0801,24.0138,24.0552,1005965.0
2016-06-10 14:30:00,29.04,29.08,29.01,29.03,467539.0,24.0635,24.0967,24.0387,24.0552,467539.0
2016-06-10 15:00:00,29.03,29.06,29.0,29.05,503704.0,24.0552,24.0801,24.0304,24.0718,503704.0
2016-06-10 15:30:00,29.05,29.09,29.03,29.06,1554581.0,24.0718,24.1049,24.0552,24.0801,1554581.0
2016-06-13 09:30:00,28.85,29.18,28.8,29.07,1483845.0,23.9061,24.1795,23.8646,24.0884,1483845.0
2016-06-13 10:00:00,29.08,29.28,29.07,29.18,1076135.0,24.0967,24.2624,24.0884,24.1795,1076135.0
2016-06-13 10:30:00,29.19,29.34,29.15,29.17,950213.0,24.1878,24.3121,24.1547,24.1712,950213.0
2016-06-13 11:00:00,29.17,29.36,29.13,29.29,1221183.0,24.1712,24.3287,24.1381,24.2707,1221183.0
2016-06-13 11:30:00,29.3,29.35,29.24,29.31,634912.0,24.279,24.3204,24.2292,24.2872,634912.0
2016-06-13 12:00:00,29.31,29.4,29.28,29.39,872119.0,24.2872,24.3618,24.2624,24.3535,872119.0
2016-06-13 12:30:00,29.39,29.39,29.29,29.31,420605.0,24.3535,24.3535,24.2707,24.2872,420605.0
2016-06-13 13:00:00,29.31,29.33,29.27,29.28,370062.0,24.2872,24.3038,24.2541,24.2624,370062.0
2016-06-13 13:30:00,29.28,29.3,29.2,29.21,478978.0,24.2624,24.279,24.1961,24.2044,478978.0
2016-06-13 14:00:00,29.2,29.29,29.2,29.22,543503.0,24.1961,24.2707,24.1961,24.2127,543503.0
2016-06-13 14:30:00,29.22,29.28,29.19,29.2,510488.0,24.2127,24.2624,24.1878,24.1961,510488.0
2016-06-13 15:00:00,29.2,29.22,29.11,29.14,580175.0,24.1961,24.2127,24.1215,24.1464,580175.0
2016-06-13 15:30:00,29.14,29.19,29.08,29.08,2890226.0,24.1464,24.1878,24.0967,24.0967,2890226.0
2016-06-14 09:30:00,29.07,29.31,28.98,29.16,1313204.0,24.0884,24.2872,24.0138,24.1629,1313204.0
2016-06-14 10:00:00,29.16,29.19,28.96,29.03,732342.0,24.1629,24.1878,23.9972,24.0552,732342.0
2016-06-14 10:30:00,29.03,29.06,28.87,28.9,944464.0,24.0552,24.0801,23.9226,23.9475,944464.0
2016-06-14 11:00:00,28.9,28.9,28.75,28.8,794216.0,23.9475,23.9475,23.8232,23.8646,794216.0
2016-06-14 11:30:00,28.8,28.85,28.78,28.78,517545.0,23.8646,23.9061,23.8481,23.8481,517545.0
2016-06-14 12:00:00,28.79,28.92,28.75,28.9,430434.0,23.8564,23.9641,23.8232,23.9475,430434.0
2016-06-14 12:30:00,28.9,28.9,28.78,28.8,275925.0,23.9475,23.9475,23.8481,23.8646,275925.0
2016-06-14 13:00:00,28.8,28.81,28.75,28.77,333474.0,23.8646,23.8729,23.8232,23.8398,333474.0
2016-06-14 13:30:00,28.77,28.82,28.72,28.72,376011.0,23.8398,23.8812,23.7983,23.7983,376011.0
2016-06-14 14:00:00,28.73,28.79,28.7,28.78,449958.0,23.8066,23.8564,23.7818,23.8481,449958.0
2016-06-14 14:30:00,28.78,28.81,28.65,28.67,655645.0,23.8481,23.8729,23.7403,23.7569,655645.0
2016-06-14 15:00:00,28.67,28.81,28.65,28.81,1053188.0,23.7569,23.8729,23.7403,23.8729,1053188.0
2016-06-14 15:30:00,28.8,28.87,28.78,28.83,1715675.0,23.8646,23.9226,23.8481,23.8895,1715675.0
2016-06-15 09:30:00,28.98,29.13,28.91,29.02,918632.0,24.0138,24.1381,23.9558,24.0469,918632.0
2016-06-15 10:00:00,29.03,29.11,28.95,28.99,725990.0,24.0552,24.1215,23.9889,24.0221,725990.0
2016-06-15 10:30:00,28.99,29.14,28.98,29.12,915118.0,24.0221,24.1464,24.0138,24.1298,915118.0
2016-06-15 11:00:00,29.13,29.22,29.13,29.18,420154.0,24.1381,24.2127,24.1381,24.1795,420154.0
2016-06-15 11:30:00,29.18,29.19,29.09,29.19,602514.0,24.1795,24.1878,24.1049,24.1878,602514.0
2016-06-15 12:00:00,29.19,29.2,29.08,29.09,337201.0,24.1878,24.1961,24.0967,24.1049,337201.0
2016-06-15 12:30:00,29.09,29.13,29.05,29.11,407125.0,24.1049,24.1381,24.0718,24.1215,407125.0
2016-06-15 13:00:00,29.11,29.14,29.06,29.1,269232.0,24.1215,24.1464,24.0801,24.1132,269232.0
2016-06-15 13:30:00,29.1,29.1,29.03,29.1,269357.0,24.1132,24.1132,24.0552,24.1132,269357.0
2016-06-15 14:00:00,29.13,29.15,28.96,28.97,504207.0,24.1381,24.1547,23.9972,24.0055,504207.0
2016-06-15 14:30:00,28.96,29.03,28.94,29.03,424726.0,23.9972,24.0552,23.9806,24.0552,424726.0
2016-06-15 15:00:00,29.02,29.05,28.98,29.01,360173.0,24.0469,24.0718,24.0138,24.0387,360173.0
2016-06-15 15:30:00,29.02,29.03,28.79,28.86,1402024.0,24.0469,24.0552,23.8564,23.9144,1402024.0
2016-06-16 09:30:00,28.67,28.77,28.5,28.55,1233144.0,23.7569,23.8398,23.616,23.6575,1233144.0
2016-06-16 10:00:00,28.54,28.7,28.5,28.68,855420.0,23.6492,23.7818,23.616,23.7652,855420.0
2016-06-16 10:30:00,28.68,28.83,28.57,28.78,969040.0,23.7652,23.8895,23.6741,23.8481,969040.0
2016-06-16 11:00:00,28.78,28.89,28.71,28.85,611801.0,23.8481,23.9392,23.7901,23.9061,611801.0
2016-06-16 11:30:00,28.86,28.97,28.76,28.76,735679.0,23.9144,24.0055,23.8315,23.8315,735679.0
2016-06-16 12:00:00,28.76,28.87,28.72,28.84,402954.0,23.8315,23.9226,23.7983,23.8978,402954.0
2016-06-16 12:30:00,28.84,28.94,28.77,28.9,465095.0,23.8978,23.9806,23.8398,23.9475,465095.0
2016-06-16 13:00:00,28.9,28.96,28.86,28.88,350980.0,23.9475,23.9972,23.9144,23.9309,350980.0
2016-06-16 13:30:00,28.87,28.88,28.77,28.79,412106.0,23.9226,23.9309,23.8398,23.8564,412106.0
2016-06-16 14:00:00,28.79,28.97,28.77,28.88,369538.0,23.8564,24.0055,23.8398,23.9309,369538.0
2016-06-16 14:30:00,28.88,28.99,28.86,28.93,398080.0,23.9309,24.0221,23.9144,23.9724,398080.0
2016-06-16 15:00:00,28.93,29.03,28.92,28.99,631571.0,23.9724,24.0552,23.9641,24.0221,631571.0
2016-06-16 15:30:00,29.0,29.07,28.99,29.02,1471400.0,24.0304,24.0884,24.0221,24.0469,1471400.0
2016-06-17 09:30:00,29.14,29.37,29.06,29.33,2379939.0,24.1464,24.337,24.0801,24.3038,2379939.0
2016-06-17 10:00:00,29.33,29.43,29.26,29.26,643723.0,24.3038,24.3867,24.2458,24.2458,643723.0
2016-06-17 10:30:00,29.27,29.35,29.21,29.31,524745.0,24.2541,24.3204,24.2044,24.2872,524745.0
2016-06-17 11:00:00,29.31,29.31,29.1,29.11,554311.0,24.2872,24.2872,24.1132,24.1215,554311.0
2016-06-17 11:30:00,29.1,29.18,29.08,29.11,350277.0,24.1132,24.1795,24.0967,24.1215,350277.0
2016-06-17 12:00:00,29.11,29.18,29.09,29.18,438909.0,24.1215,24.1795,24.1049,24.1795,438909.0
2016-06-17 12:30:00,29.17,29.25,29.17,29.21,516791.0,24.1712,24.2375,24.1712,24.2044,516791.0
2016-06-17 13:00:00,29.21,29.29,29.2,29.2,373289.0,24.2044,24.2707,24.1961,24.1961,373289.0
2016-06-17 13:30:00,29.2,29.27,29.17,29.26,520772.0,24.1961,24.2541,24.1712,24.2458,520772.0
2016-06-17 14:00:00,29.27,29.41,29.26,29.38,592223.0,24.2541,24.3701,24.2458,24.3452,592223.0
2016-06-17 14:30:00,29.37,29.39,29.33,29.38,811295.0,24.337,24.3535,24.3038,24.3452,811295.0
2016-06-17 15:00:00,29.38,29.39,29.26,29.27,480145.0,24.3452,24.3535,24.2458,24.2541,480145.0
2016-06-17 15:30:00,29.28,29.29,29.2,29.23,1645080.0,24.2624,24.2707,24.1961,24.221,1645080.0
2016-06-20 09:30:00,29.62,30.03,29.59,29.87,2503812.0,24.5441,24.8839,24.5193,24.7513,2503812.0
2016-06-20 10:00:00,29.87,30.0,29.85,29.86,1023419.0,24.7513,24.859,24.7347,24.743,1023419.0
2016-06-20 10:30:00,29.86,29.89,29.77,29.87,697349.0,24.743,24.7679,24.6684,24.7513,697349.0
2016-06-20 11:00:00,29.86,29.91,29.82,29.84,670011.0,24.743,24.7844,24.7098,24.7264,670011.0
2016-06-20 11:30:00,29.83,29.85,29.71,29.8,856995.0,24.7181,24.7347,24.6187,24.6933,856995.0
2016-06-20 12:00:00,29.8,29.82,29.76,29.8,370280.0,24.6933,24.7098,24.6601,24.6933,370280.0
2016-06-20 12:30:00,29.79,29.84,29.74,29.84,432056.0,24.685,24.7264,24.6436,24.7264,432056.0
2016-06-20 13:00:00,29.84,29.86,29.75,29.78,499332.0,24.7264,24.743,24.6518,24.6767,499332.0
2016-06-20 13:30:00,29.78,29.88,29.75,29.88,403728.0,24.6767,24.7596,24.6518,24.7596,403728.0
2016-06-20 14:00:00,29.88,29.88,29.79,29.8,467646.0,24.7596,24.7596,24.685,24.6933,467646.0
2016-06-20 14:30:00,29.8,29.85,29.78,29.85,382191.0,24.6933,24.7347,24.6767,24.7347,382191.0
2016-06-20 15:00:00,29.85,29.86,29.72,29.73,512051.0,24.7347,24.743,24.627,24.6353,512051.0
2016-06-20 15:30:00,29.73,29.75,29.64,29.66,1850074.0,24.6353,24.6518,24.5607,24.5773,1850074.0
2016-06-21 09:30:00,29.64,29.77,29.56,29.62,1318168.0,24.5607,24.6684,24.4944,24.5441,1318168.0
2016-06-21 10:00:00,29.61,29.61,29.45,29.5,805869.0,24.5358,24.5358,24.4033,24.4447,805869.0
2016-06-21 10:30:00,29.5,29.52,29.43,29.49,653544.0,24.4447,24.4613,24.3867,24.4364,653544.0
2016-06-21 11:00:00,29.49,29.65,29.49,29.62,650329.0,24.4364,24.569,24.4364,24.5441,650329.0
2016-06-21 11:30:00,29.61,29.62,29.5,29.53,488174.0,24.5358,24.5441,24.4447,24.4695,488174.0
2016-06-21 12:00:00,29.53,29.54,29.47,29.5,373413.0,24.4695,24.4778,24.4198,24.4447,373413.0
2016-06-21 12:30:00,29.5,29.52,29.47,29.47,281738.0,24.4447,24.4613,24.4198,24.4198,281738.0
2016-06-21 13:00:00,29.47,29.55,29.46,29.52,351957.0,24.4198,24.4861,24.4115,24.4613,351957.0
2016-06-21 13:30:00,29.52,29.54,29.5,29.53,231195.0,24.4613,24.4778,24.4447,24.4695,231195.0
2016-06-21 14:00:00,29.53,29.58,29.5,29.55,424306.0,24.4695,24.511,24.4447,24.4861,424306.0
2016-06-21 14:30:00,29.55,29.63,29.53,29.62,323550.0,24.4861,24.5524,24.4695,24.5441,323550.0
2016-06-21 15:00:00,29.61,29.62,29.54,29.59,544591.0,24.5358,24.5441,24.4778,24.5193,544591.0
2016-06-21 15:30:00,29.59,29.6,29.5,29.52,1342799.0,24.5193,24.5275,24.4447,24.4613,1342799.0
2016-06-22 09:30:00,29.34,29.55,29.31,29.49,1303083.0,24.3121,24.4861,24.2872,24.4364,1303083.0
2016-06-22 10:00:00,29.48,29.57,29.47,29.54,543575.0,24.4281,24.5027,24.4198,24.4778,543575.0
2016-06-22 10:30:00,29.55,29.59,29.5,29.55,627912.0,24.4861,24.5193,24.4447,24.4861,627912.0
2016-06-22 11:00:00,29.55,29.56,29.47,29.51,458606.0,24.4861,24.4944,24.4198,24.453,458606.0
2016-06-22 11:30:00,29.5,29.51,29.4,29.43,535645.0,24.4447,24.453,24.3618,24.3867,535645.0
2016-06-22 12:00:00,29.43,29.47,29.41,29.47,460323.0,24.3867,24.4198,24.3701,24.4198,460323.0
2016-06-22 12:30:00,29.46,29.48,29.4,29.45,409791.0,24.4115,24.4281,24.3618,24.4033,409791.0
2016-06-22 13:00:00,29.45,29.46,29.35,29.39,470687.0,24.4033,24.4115,24.3204,24.3535,470687.0
2016-06-22 13:30:00,29.38,29.42,29.37,29.38,254042.0,24.3452,24.3784,24.337,24.3452,254042.0
2016-06-22 14:00:00,29.38,29.42,29.35,29.38,355464.0,24.3452,24.3784,24.3204,24.3452,355464.0
2016-06-22 14:30:00,29.38,29.39,29.33,29.35,301960.0,24.3452,24.3535,24.3038,24.3204,301960.0
2016-06-22 15:00:00,29.35,29.4,29.29,29.29,412564.0,24.3204,24.3618,24.2707,24.2707,412564.0
2016-06-22 15:30:00,29.29,29.34,29.27,29.31,1394751.0,24.2707,24.3121,24.2541,24.2872,1394751.0
2016-06-23 09:30:00,29.59,29.75,29.55,29.71,1185989.0,24.5193,24.6518,24.4861,24.6187,1185989.0
2016-06-23 10:00:00,29.71,29.85,29.68,29.74,844091.0,24.6187,24.7347,24.5938,24.6436,844091.0
2016-06-23 10:30:00,29.73,29.74,29.63,29.68,745245.0,24.6353,24.6436,24.5524,24.5938,745245.0
2016-06-23 11:00:00,29.69,29.77,29.65,29.75,659600.0,24.6021,24.6684,24.569,24.6518,659600.0
2016-06-23 11:30:00,29.76,29.82,29.74,29.78,609190.0,24.6601,24.7098,24.6436,24.6767,609190.0
2016-06-23 12:00:00,29.78,29.81,29.75,29.77,475052.0,24.6767,24.7016,24.6518,24.6684,475052.0
2016-06-23 12:30:00,29.78,29.78,29.69,29.72,461243.0,24.6767,24.6767,24.6021,24.627,461243.0
2016-06-23 13:00:00,29.73,29.76,29.7,29.75,313126.0,24.6353,24.6601,24.6104,24.6518,313126.0
2016-06-23 13:30:00,29.75,29.75,29.7,29.71,280785.0,24.6518,24.6518,24.6104,24.6187,280785.0
2016-06-23 14:00:00,29.72,29.77,29.68,29.71,407485.0,24.627,24.6684,24.5938,24.6187,407485.0
2016-06-23 14:30:00,29.7,29.77,29.67,29.76,423337.0,24.6104,24.6684,24.5856,24.6601,423337.0
2016-06-23 15:00:00,29.75,29.79,29.73,29.75,481043.0,24.6518,24.685,24.6353,24.6518,481043.0
2016-06-23 15:30:00,29.75,29.83,29.74,29.83,1508428.0,24.6518,24.7181,24.6436,24.7181,1508428.0
2016-06-24 09:30:00,28.48,28.89,28.46,28.86,3356872.0,23.5995,23.9392,23.5829,23.9144,3356872.0
2016-06-24 10:00:00,28.85,29.04,28.84,28.91,1905421.0,23.9061,24.0635,23.8978,23.9558,1905421.0
2016-06-24 10:30:00,28.91,28.95,28.71,28.72,1227272.0,23.9558,23.9889,23.7901,23.7983,1227272.0
2016-06-24 11:00:00,28.71,28.74,28.56,28.7,1452212.0,23.7901,23.8149,23.6658,23.7818,1452212.0
2016-06-24 11:30:00,28.69,28.79,28.65,28.79,902718.0,23.7735,23.8564,23.7403,23.8564,902718.0
2016-06-24 12:00:00,28.79,28.8,28.65,28.7,685403.0,23.8564,23.8646,23.7403,23.7818,685403.0
2016-06-24 12:30:00,28.69,28.71,28.54,28.57,909736.0,23.7735,23.7901,23.6492,23.6741,909736.0
2016-06-24 13:00:00,28.57,28.58,28.5,28.53,892978.0,23.6741,23.6823,23.616,23.6409,892978.0
2016-06-24 13:30:00,28.52,28.57,28.47,28.51,1254534.0,23.6326,23.6741,23.5912,23.6243,1254534.0
2016-06-24 14:00:00,28.5,28.54,28.4,28.44,809345.0,23.616,23.6492,23.5332,23.5663,809345.0
2016-06-24 14:30:00,28.43,28.44,28.33,28.36,1142882.0,23.558,23.5663,23.4752,23.5,1142882.0
2016-06-24 15:00:00,28.37,28.37,28.25,28.26,1752374.0,23.5083,23.5083,23.4089,23.4172,1752374.0
2016-06-24 15:30:00,28.25,28.53,28.25,28.36,4501315.0,23.4089,23.6409,23.4089,23.5,4501315.0
2016-06-27 09:30:00,28.11,28.15,27.66,27.7,2242507.0,23.2929,23.326,22.92,22.9531,2242507.0
2016-06-27 10:00:00,27.71,27.78,27.52,27.52,2041880.0,22.9614,23.0194,22.804,22.804,2041880.0
2016-06-27 10:30:00,27.53,27.6,27.34,27.37,1561336.0,22.8123,22.8703,22.6548,22.6797,1561336.0
2016-06-27 11:00:00,27.36,27.59,27.35,27.5,1798837.0,22.6714,22.862,22.6631,22.7874,1798837.0
2016-06-27 11:30:00,27.5,27.62,27.49,27.55,1171074.0,22.7874,22.8869,22.7791,22.8288,1171074.0
2016-06-27 12:00:00,27.54,27.54,27.44,27.5,756450.0,22.8206,22.8206,22.7377,22.7874,756450.0
2016-06-27 12:30:00,27.5,27.52,27.41,27.48,725190.0,22.7874,22.804,22.7128,22.7708,725190.0
2016-06-27 13:00:00,27.48,27.54,27.47,27.51,682402.0,22.7708,22.8206,22.7626,22.7957,682402.0
2016-06-27 13:30:00,27.51,27.52,27.36,27.43,854936.0,22.7957,22.804,22.6714,22.7294,854936.0
2016-06-27 14:00:00,27.43,27.45,27.34,27.4,664162.0,22.7294,22.746,22.6548,22.7046,664162.0
2016-06-27 14:30:00,27.41,27.46,27.39,27.41,960868.0,22.7128,22.7543,22.6963,22.7128,960868.0
2016-06-27 15:00:00,27.41,27.45,27.34,27.38,837329.0,22.7128,22.746,22.6548,22.688,837329.0
2016-06-27 15:30:00,27.37,27.51,27.36,27.5,2238616.0,22.6797,22.7957,22.6714,22.7874,2238616.0
2016-06-28 09:30:00,27.93,27.98,27.74,27.87,1945684.0,23.1437,23.1852,22.9863,23.094,1945684.0
2016-06-28 10:00:00,27.87,27.94,27.69,27.69,1048818.0,23.094,23.152,22.9449,22.9449,1048818.0
2016-06-28 10:30:00,27.7,27.75,27.6,27.65,798059.0,22.9531,22.9946,22.8703,22.9117,798059.0
2016-06-28 11:00:00,27.66,27.68,27.55,27.57,797030.0,22.92,22.9366,22.8288,22.8454,797030.0
2016-06-28 11:30:00,27.57,27.65,27.51,27.59,715379.0,22.8454,22.9117,22.7957,22.862,715379.0
2016-06-28 12:00:00,27.59,27.66,27.55,27.56,586004.0,22.862,22.92,22.8288,22.8371,586004.0
2016-06-28 12:30:00,27.55,27.64,27.52,27.52,469711.0,22.8288,22.9034,22.804,22.804,469711.0
2016-06-28 13:00:00,27.53,27.57,27.46,27.51,747851.0,22.8123,22.8454,22.7543,22.7957,747851.0
2016-06-28 13:30:00,27.5,27.52,27.43,27.46,642290.0,22.7874,22.804,22.7294,22.7543,642290.0
2016-06-28 14:00:00,27.46,27.49,27.4,27.48,713199.0,22.7543,22.7791,22.7046,22.7708,713199.0
2016-06-28 14:30:00,27.47,27.69,27.46,27.67,839177.0,22.7626,22.9449,22.7543,22.9283,839177.0
2016-06-28 15:00:00,27.67,27.74,27.65,27.71,761209.0,22.9283,22.9863,22.9117,22.9614,761209.0
2016-06-28 15:30:00,27.71,27.75,27.65,27.73,2214528.0,22.9614,22.9946,22.9117,22.978,2214528.0
2016-06-29 09:30:00,28.0,28.07,27.6,27.82,1785872.0,23.2017,23.2597,22.8703,23.0526,1785872.0
2016-06-29 10:00:00,27.81,28.05,27.76,27.89,1051168.0,23.0443,23.2432,23.0029,23.1106,1051168.0
2016-06-29 10:30:00,27.89,27.97,27.81,27.82,1066138.0,23.1106,23.1769,23.0443,23.0526,1066138.0
2016-06-29 11:00:00,27.81,27.95,27.81,27.94,672020.0,23.0443,23.1603,23.0443,23.152,672020.0
2016-06-29 11:30:00,27.95,28.05,27.91,28.02,468054.0,23.1603,23.2432,23.1272,23.2183,468054.0
2016-06-29 12:00:00,28.03,28.11,28.01,28.1,424215.0,23.2266,23.2929,23.21,23.2846,424215.0
2016-06-29 12:30:00,28.1,28.1,27.98,27.99,322916.0,23.2846,23.2846,23.1852,23.1934,322916.0
2016-06-29 13:00:00,27.99,28.03,27.96,28.02,346529.0,23.1934,23.2266,23.1686,23.2183,346529.0
2016-06-29 13:30:00,28.02,28.06,27.98,28.06,408067.0,23.2183,23.2515,23.1852,23.2515,408067.0
2016-06-29 14:00:00,28.05,28.11,28.04,28.08,322220.0,23.2432,23.2929,23.2349,23.268,322220.0
2016-06-29 14:30:00,28.09,28.17,28.08,28.17,478207.0,23.2763,23.3426,23.268,23.3426,478207.0
2016-06-29 15:00:00,28.17,28.2,28.12,28.15,608599.0,23.3426,23.3675,23.3012,23.326,608599.0
2016-06-29 15:30:00,28.14,28.2,28.1,28.17,1561749.0,23.3177,23.3675,23.2846,23.3426,1561749.0
2016-06-30 09:30:00,28.18,28.28,27.78,27.85,1763333.0,23.3509,23.4338,23.0194,23.0774,1763333.0
2016-06-30 10:00:00,27.84,27.87,27.7,27.76,1008777.0,23.0692,23.094,22.9531,23.0029,1008777.0
2016-06-30 10:30:00,27.76,27.94,27.76,27.94,842531.0,23.0029,23.152,23.0029,23.152,842531.0
2016-06-30 11:00:00,27.94,28.06,27.85,27.89,1187268.0,23.152,23.2515,23.0774,23.1106,1187268.0
2016-06-30 11:30:00,27.89,27.93,27.81,27.88,855705.0,23.1106,23.1437,23.0443,23.1023,855705.0
2016-06-30 12:00:00,27.88,28.11,27.87,28.09,836495.0,23.1023,23.2929,23.094,23.2763,836495.0
2016-06-30 12:30:00,28.09,28.14,28.02,28.1,748074.0,23.2763,23.3177,23.2183,23.2846,748074.0
2016-06-30 13:00:00,28.1,28.14,28.07,28.09,503850.0,23.2846,23.3177,23.2597,23.2763,503850.0
2016-06-30 13:30:00,28.09,28.19,28.07,28.18,682824.0,23.2763,23.3592,23.2597,23.3509,682824.0
2016-06-30 14:00:00,28.19,28.2,28.11,28.14,818548.0,23.3592,23.3675,23.2929,23.3177,818548.0
2016-06-30 14:30:00,28.14,28.28,28.12,28.28,611471.0,23.3177,23.4338,23.3012,23.4338,611471.0
2016-06-30 15:00:00,28.28,28.29,28.17,28.24,677116.0,23.4338,23.442,23.3426,23.4006,677116.0
2016-06-30 15:30:00,28.24,28.3,28.17,28.3,1871432.0,23.4006,23.4503,23.3426,23.4503,1871432.0
2016-07-01 09:30:00,28.69,28.87,28.36,28.66,2714679.0,23.7735,23.9226,23.5,23.7486,2714679.0
2016-07-01 10:00:00,28.67,28.89,28.66,28.85,977089.0,23.7569,23.9392,23.7486,23.9061,977089.0
2016-07-01 10:30:00,28.85,28.98,28.82,28.94,1004737.0,23.9061,24.0138,23.8812,23.9806,1004737.0
2016-07-01 11:00:00,28.93,28.98,28.52,28.52,1097341.0,23.9724,24.0138,23.6326,23.6326,1097341.0
2016-07-01 11:30:00,28.52,28.73,28.47,28.72,1077962.0,23.6326,23.8066,23.5912,23.7983,1077962.0
2016-07-01 12:00:00,28.71,28.77,28.59,28.61,593999.0,23.7901,23.8398,23.6906,23.7072,593999.0
2016-07-01 12:30:00,28.62,28.65,28.54,28.63,601778.0,23.7155,23.7403,23.6492,23.7238,601778.0
2016-07-01 13:00:00,28.64,28.68,28.59,28.64,474004.0,23.7321,23.7652,23.6906,23.7321,474004.0
2016-07-01 13:30:00,28.63,28.73,28.61,28.73,553067.0,23.7238,23.8066,23.7072,23.8066,553067.0
2016-07-01 14:00:00,28.73,28.8,28.67,28.77,577256.0,23.8066,23.8646,23.7569,23.8398,577256.0
2016-07-01 14:30:00,28.77,28.78,28.65,28.71,423375.0,23.8398,23.8481,23.7403,23.7901,423375.0
2016-07-01 15:00:00,28.71,28.88,28.7,28.88,744671.0,23.7901,23.9309,23.7818,23.9309,744671.0
2016-07-01 15:30:00,28.88,28.94,28.84,28.89,2593575.0,23.9309,23.9806,23.8978,23.9392,2593575.0
2016-07-05 09:30:00,28.68,28.68,28.34,28.4,1784554.0,23.7652,23.7652,23.4835,23.5332,1784554.0
2016-07-05 10:00:00,28.4,28.4,28.18,28.2,1328241.0,23.5332,23.5332,23.3509,23.3675,1328241.0
2016-07-05 10:30:00,28.21,28.35,28.19,28.2,868986.0,23.3757,23.4918,23.3592,23.3675,868986.0
2016-07-05 11:00:00,28.2,28.2,28.05,28.18,751070.0,23.3675,23.3675,23.2432,23.3509,751070.0
2016-07-05 11:30:00,28.18,28.2,28.09,28.11,566331.0,23.3509,23.3675,23.2763,23.2929,566331.0
2016-07-05 12:00:00,28.11,28.17,28.06,28.16,415366.0,23.2929,23.3426,23.2515,23.3343,415366.0
2016-07-05 12:30:00,28.17,28.18,28.13,28.14,336459.0,23.3426,23.3509,23.3095,23.3177,336459.0
2016-07-05 13:00:00,28.15,28.17,28.1,28.11,387298.0,23.326,23.3426,23.2846,23.2929,387298.0
2016-07-05 13:30:00,28.1,28.12,28.04,28.06,400377.0,23.2846,23.3012,23.2349,23.2515,400377.0
2016-07-05 14:00:00,28.06,28.19,28.05,28.13,499095.0,23.2515,23.3592,23.2432,23.3095,499095.0
2016-07-05 14:30:00,28.14,28.15,28.1,28.13,559066.0,23.3177,23.326,23.2846,23.3095,559066.0
2016-07-05 15:00:00,28.12,28.13,28.06,28.06,583946.0,23.3012,23.3095,23.2515,23.2515,583946.0
2016-07-05 15:30:00,28.06,28.19,28.05,28.16,2272840.0,23.2515,23.3592,23.2432,23.3343,2272840.0
2016-07-06 09:30:00,28.0,28.0,27.52,27.8,2597142.0,23.2017,23.2017,22.804,23.036,2597142.0
2016-07-06 10:00:00,27.81,27.97,27.64,27.7,1333189.0,23.0443,23.1769,22.9034,22.9531,1333189.0
2016-07-06 10:30:00,27.69,28.05,27.66,28.04,1067617.0,22.9449,23.2432,22.92,23.2349,1067617.0
2016-07-06 11:00:00,28.04,28.31,28.04,28.16,1374470.0,23.2349,23.4586,23.2349,23.3343,1374470.0
2016-07-06 11:30:00,28.16,28.23,28.09,28.23,679016.0,23.3343,23.3923,23.2763,23.3923,679016.0
2016-07-06 12:00:00,28.23,28.3,28.15,28.24,817729.0,23.3923,23.4503,23.326,23.4006,817729.0
2016-07-06 12:30:00,28.24,28.29,28.12,28.18,590331.0,23.4006,23.442,23.3012,23.3509,590331.0
2016-07-06 13:00:00,28.18,28.28,28.13,28.14,618314.0,23.3509,23.4338,23.3095,23.3177,618314.0
2016-07-06 13:30:00,28.14,28.23,28.13,28.23,323980.0,23.3177,23.3923,23.3095,23.3923,323980.0
2016-07-06 14:00:00,28.23,28.31,28.19,28.27,619652.0,23.3923,23.4586,23.3592,23.4255,619652.0
2016-07-06 14:30:00,28.27,28.37,28.24,28.32,720526.0,23.4255,23.5083,23.4006,23.4669,720526.0
2016-07-06 15:00:00,28.33,28.36,28.27,28.32,729410.0,23.4752,23.5,23.4255,23.4669,729410.0
2016-07-06 15:30:00,28.31,28.41,28.29,28.4,1895294.0,23.4586,23.5415,23.442,23.5332,1895294.0
2016-07-07 09:30:00,28.49,29.0,28.42,28.96,1752649.0,23.6078,24.0304,23.5498,23.9972,1752649.0
2016-07-07 10:00:00,28.95,29.06,28.9,28.96,884647.0,23.9889,24.0801,23.9475,23.9972,884647.0
2016-07-07 10:30:00,28.96,29.03,28.73,28.74,782618.0,23.9972,24.0552,23.8066,23.8149,782618.0
2016-07-07 11:00:00,28.73,28.81,28.65,28.73,825324.0,23.8066,23.8729,23.7403,23.8066,825324.0
2016-07-07 11:30:00,28.73,28.78,28.59,28.78,662280.0,23.8066,23.8481,23.6906,23.8481,662280.0
2016-07-07 12:00:00,28.78,28.85,28.7,28.78,394974.0,23.8481,23.9061,23.7818,23.8481,394974.0
2016-07-07 12:30:00,28.78,28.84,28.7,28.71,354836.0,23.8481,23.8978,23.7818,23.7901,354836.0
2016-07-07 13:00:00,28.71,28.77,28.64,28.73,330574.0,23.7901,23.8398,23.7321,23.8066,330574.0
2016-07-07 13:30:00,28.73,28.78,28.67,28.7,295019.0,23.8066,23.8481,23.7569,23.7818,295019.0
2016-07-07 14:00:00,28.7,28.71,28.55,28.64,476959.0,23.7818,23.7901,23.6575,23.7321,476959.0
2016-07-07 14:30:00,28.64,28.65,28.55,28.6,694567.0,23.7321,23.7403,23.6575,23.6989,694567.0
2016-07-07 15:00:00,28.59,28.75,28.58,28.71,534914.0,23.6906,23.8232,23.6823,23.7901,534914.0
2016-07-07 15:30:00,28.71,28.8,28.7,28.75,1594858.0,23.7901,23.8646,23.7818,23.8232,1594858.0
2016-07-08 09:30:00,29.27,29.76,29.27,29.73,3081698.0,24.2541,24.6601,24.2541,24.6353,3081698.0
2016-07-08 10:00:00,29.74,29.75,29.43,29.57,1765135.0,24.6436,24.6518,24.3867,24.5027,1765135.0
2016-07-08 10:30:00,29.57,29.68,29.48,29.65,1023093.0,24.5027,24.5938,24.4281,24.569,1023093.0
2016-07-08 11:00:00,29.65,29.75,29.58,29.75,828920.0,24.569,24.6518,24.511,24.6518,828920.0
2016-07-08 11:30:00,29.74,29.74,29.61,29.62,731264.0,24.6436,24.6436,24.5358,24.5441,731264.0
2016-07-08 12:00:00,29.63,29.71,29.61,29.7,589148.0,24.5524,24.6187,24.5358,24.6104,589148.0
2016-07-08 12:30:00,29.7,29.73,29.67,29.69,562229.0,24.6104,24.6353,24.5856,24.6021,562229.0
2016-07-08 13:00:00,29.7,29.74,29.66,29.72,571335.0,24.6104,24.6436,24.5773,24.627,571335.0
2016-07-08 13:30:00,29.72,29.74,29.69,29.7,458666.0,24.627,24.6436,24.6021,24.6104,458666.0
2016-07-08 14:00:00,29.71,29.77,29.66,29.77,883717.0,24.6187,24.6684,24.5773,24.6684,883717.0
2016-07-08 14:30:00,29.77,29.87,29.76,29.78,1202590.0,24.6684,24.7513,24.6601,24.6767,1202590.0
2016-07-08 15:00:00,29.78,29.79,29.71,29.71,969659.0,24.6767,24.685,24.6187,24.6187,969659.0
2016-07-08 15:30:00,29.71,29.75,29.64,29.67,2445715.0,24.6187,24.6518,24.5607,24.5856,2445715.0
2016-07-11 09:30:00,29.79,30.27,29.74,30.01,2231500.0,24.685,25.0827,24.6436,24.8673,2231500.0
2016-07-11 10:00:00,30.01,30.08,29.84,29.86,910513.0,24.8673,24.9253,24.7264,24.743,910513.0
2016-07-11 10:30:00,29.86,30.03,29.86,30.03,1315252.0,24.743,24.8839,24.743,24.8839,1315252.0
2016-07-11 11:00:00,30.03,30.16,29.99,30.14,973704.0,24.8839,24.9916,24.8507,24.975,973704.0
2016-07-11 11:30:00,30.14,30.2,30.09,30.1,648198.0,24.975,25.0247,24.9336,24.9419,648198.0
2016-07-11 12:00:00,30.1,30.17,30.05,30.16,481394.0,24.9419,24.9999,24.9004,24.9916,481394.0
2016-07-11 12:30:00,30.16,30.18,30.09,30.11,490398.0,24.9916,25.0082,24.9336,24.9501,490398.0
2016-07-11 13:00:00,30.12,30.13,30.07,30.08,266949.0,24.9584,24.9667,24.917,24.9253,266949.0
2016-07-11 13:30:00,30.08,30.12,30.05,30.05,398388.0,24.9253,24.9584,24.9004,24.9004,398388.0
2016-07-11 14:00:00,30.05,30.14,30.05,30.09,675038.0,24.9004,24.975,24.9004,24.9336,675038.0
2016-07-11 14:30:00,30.09,30.15,30.08,30.14,666493.0,24.9336,24.9833,24.9253,24.975,666493.0
2016-07-11 15:00:00,30.14,30.23,30.13,30.18,965011.0,24.975,25.0496,24.9667,25.0082,965011.0
2016-07-11 15:30:00,30.18,30.2,30.13,30.13,1737652.0,25.0082,25.0247,24.9667,24.9667,1737652.0
2016-07-12 09:30:00,30.45,30.85,30.39,30.78,3356976.0,25.2319,25.5633,25.1822,25.5053,3356976.0
2016-07-12 10:00:00,30.78,30.83,30.53,30.58,2421520.0,25.5053,25.5468,25.2982,25.3396,2421520.0
2016-07-12 10:30:00,30.58,30.76,30.58,30.63,837132.0,25.3396,25.4888,25.3396,25.381,837132.0
2016-07-12 11:00:00,30.63,30.65,30.6,30.63,1099339.0,25.381,25.3976,25.3562,25.381,1099339.0
2016-07-12 11:30:00,30.63,30.72,30.59,30.7,648472.0,25.381,25.4556,25.3479,25.439,648472.0
2016-07-12 12:00:00,30.7,30.71,30.65,30.7,568056.0,25.439,25.4473,25.3976,25.439,568056.0
2016-07-12 12:30:00,30.71,30.77,30.68,30.68,785210.0,25.4473,25.497,25.4225,25.4225,785210.0
2016-07-12 13:00:00,30.68,30.7,30.64,30.7,577697.0,25.4225,25.439,25.3893,25.439,577697.0
2016-07-12 13:30:00,30.7,30.73,30.66,30.67,594899.0,25.439,25.4639,25.4059,25.4142,594899.0
2016-07-12 14:00:00,30.67,30.71,30.65,30.68,572475.0,25.4142,25.4473,25.3976,25.4225,572475.0
2016-07-12 14:30:00,30.68,30.69,30.59,30.6,550603.0,25.4225,25.4308,25.3479,25.3562,550603.0
2016-07-12 15:00:00,30.6,30.66,30.56,30.61,812439.0,25.3562,25.4059,25.323,25.3645,812439.0
2016-07-12 15:30:00,30.61,30.67,30.59,30.6,2492931.0,25.3645,25.4142,25.3479,25.3562,2492931.0
2016-07-13 09:30:00,30.63,30.69,30.34,30.51,1492997.0,25.381,25.4308,25.1407,25.2816,1492997.0
2016-07-13 10:00:00,30.51,30.58,30.39,30.39,1100213.0,25.2816,25.3396,25.1822,25.1822,1100213.0
2016-07-13 10:30:00,30.39,30.57,30.37,30.54,779848.0,25.1822,25.3313,25.1656,25.3065,779848.0
2016-07-13 11:00:00,30.54,30.57,30.34,30.39,1024617.0,25.3065,25.3313,25.1407,25.1822,1024617.0
2016-07-13 11:30:00,30.39,30.41,30.22,30.38,1279017.0,25.1822,25.1987,25.0413,25.1739,1279017.0
2016-07-13 12:00:00,30.38,30.41,30.32,30.35,445589.0,25.1739,25.1987,25.1242,25.149,445589.0
2016-07-13 12:30:00,30.36,30.39,30.33,30.37,361671.0,25.1573,25.1822,25.1324,25.1656,361671.0
2016-07-13 13:00:00,30.38,30.43,30.35,30.42,881184.0,25.1739,25.2153,25.149,25.207,881184.0
2016-07-13 13:30:00,30.43,30.55,30.38,30.54,681862.0,25.2153,25.3147,25.1739,25.3065,681862.0
2016-07-13 14:00:00,30.54,30.66,30.51,30.65,744069.0,25.3065,25.4059,25.2816,25.3976,744069.0
2016-07-13 14:30:00,30.65,30.67,30.57,30.62,594254.0,25.3976,25.4142,25.3313,25.3728,594254.0
2016-07-13 15:00:00,30.62,30.66,30.6,30.66,731953.0,25.3728,25.4059,25.3562,25.4059,731953.0
2016-07-13 15:30:00,30.65,30.67,30.62,30.62,1345421.0,25.3976,25.4142,25.3728,25.3728,1345421.0
2016-07-14 09:30:00,30.88,31.05,30.6,30.82,1932071.0,25.5882,25.7291,25.3562,25.5385,1932071.0
2016-07-14 10:00:00,30.83,30.94,30.78,30.8,1153490.0,25.5468,25.6379,25.5053,25.5219,1153490.0
2016-07-14 10:30:00,30.8,30.94,30.77,30.86,825543.0,25.5219,25.6379,25.497,25.5716,825543.0
2016-07-14 11:00:00,30.86,30.9,30.79,30.81,745255.0,25.5716,25.6048,25.5136,25.5302,745255.0
2016-07-14 11:30:00,30.81,30.89,30.78,30.86,684065.0,25.5302,25.5965,25.5053,25.5716,684065.0
2016-07-14 12:00:00,30.86,30.87,30.8,30.82,529099.0,25.5716,25.5799,25.5219,25.5385,529099.0
2016-07-14 12:30:00,30.81,30.86,30.8,30.82,334863.0,25.5302,25.5716,25.5219,25.5385,334863.0
2016-07-14 13:00:00,30.82,30.87,30.76,30.77,379511.0,25.5385,25.5799,25.4888,25.497,379511.0
2016-07-14 13:30:00,30.77,30.8,30.71,30.73,497665.0,25.497,25.5219,25.4473,25.4639,497665.0
2016-07-14 14:00:00,30.73,30.79,30.69,30.77,499891.0,25.4639,25.5136,25.4308,25.497,499891.0
2016-07-14 14:30:00,30.77,30.81,30.75,30.79,435216.0,25.497,25.5302,25.4805,25.5136,435216.0
2016-07-14 15:00:00,30.79,30.85,30.78,30.8,594367.0,25.5136,25.5633,25.5053,25.5219,594367.0
2016-07-14 15:30:00,30.79,30.81,30.74,30.74,1236848.0,25.5136,25.5302,25.4722,25.4722,1236848.0
2016-07-15 09:30:00,30.82,30.96,30.57,30.95,1610536.0,25.5385,25.6545,25.3313,25.6462,1610536.0
2016-07-15 10:00:00,30.94,30.96,30.82,30.91,697614.0,25.6379,25.6545,25.5385,25.6131,697614.0
2016-07-15 10:30:00,30.92,30.98,30.9,30.94,403501.0,25.6213,25.6711,25.6048,25.6379,403501.0
2016-07-15 11:00:00,30.94,30.95,30.81,30.84,466615.0,25.6379,25.6462,25.5302,25.5551,466615.0
2016-07-15 11:30:00,30.84,30.9,30.82,30.86,323383.0,25.5551,25.6048,25.5385,25.5716,323383.0
2016-07-15 12:00:00,30.86,30.88,30.83,30.85,319347.0,25.5716,25.5882,25.5468,25.5633,319347.0
2016-07-15 12:30:00,30.85,30.85,30.76,30.79,301268.0,25.5633,25.5633,25.4888,25.5136,301268.0
2016-07-15 13:00:00,30.79,30.84,30.78,30.82,246953.0,25.5136,25.5551,25.5053,25.5385,246953.0
2016-07-15 13:30:00,30.81,30.83,30.78,30.8,248906.0,25.5302,25.5468,25.5053,25.5219,248906.0
2016-07-15 14:00:00,30.8,30.83,30.77,30.78,216725.0,25.5219,25.5468,25.497,25.5053,216725.0
2016-07-15 14:30:00,30.79,30.85,30.76,30.82,450212.0,25.5136,25.5633,25.4888,25.5385,450212.0
2016-07-15 15:00:00,30.82,30.85,30.75,30.78,603185.0,25.5385,25.5633,25.4805,25.5053,603185.0
2016-07-15 15:30:00,30.77,30.8,30.73,30.76,1171629.0,25.497,25.5219,25.4639,25.4888,1171629.0
2016-07-18 09:30:00,30.75,30.87,30.61,30.8,896920.0,25.4805,25.5799,25.3645,25.5219,896920.0
2016-07-18 10:00:00,30.81,31.0,30.8,31.0,625246.0,25.5302,25.6876,25.5219,25.6876,625246.0
2016-07-18 10:30:00,30.99,31.08,30.99,31.07,757462.0,25.6793,25.7539,25.6793,25.7456,757462.0
2016-07-18 11:00:00,31.07,31.1,31.02,31.05,421149.0,25.7456,25.7705,25.7042,25.7291,421149.0
2016-07-18 11:30:00,31.06,31.06,30.94,30.95,493294.0,25.7374,25.7374,25.6379,25.6462,493294.0
2016-07-18 12:00:00,30.95,30.97,30.9,30.93,407628.0,25.6462,25.6628,25.6048,25.6296,407628.0
2016-07-18 12:30:00,30.92,31.01,30.88,31.0,585800.0,25.6213,25.6959,25.5882,25.6876,585800.0
2016-07-18 13:00:00,30.99,31.02,30.95,30.97,384624.0,25.6793,25.7042,25.6462,25.6628,384624.0
2016-07-18 13:30:00,30.97,31.01,30.96,31.0,368597.0,25.6628,25.6959,25.6545,25.6876,368597.0
2016-07-18 14:00:00,31.0,31.0,30.89,30.91,487901.0,25.6876,25.6876,25.5965,25.6131,487901.0
2016-07-18 14:30:00,30.92,30.94,30.86,30.88,546011.0,25.6213,25.6379,25.5716,25.5882,546011.0
2016-07-18 15:00:00,30.88,30.91,30.85,30.89,545182.0,25.5882,25.6131,25.5633,25.5965,545182.0
2016-07-18 15:30:00,30.89,30.93,30.86,30.88,1175305.0,25.5965,25.6296,25.5716,25.5882,1175305.0
2016-07-19 09:30:00,30.7,31.08,30.7,31.01,2130759.0,25.439,25.7539,25.439,25.6959,2130759.0
2016-07-19 10:00:00,31.01,31.14,30.91,31.08,953111.0,25.6959,25.8036,25.6131,25.7539,953111.0
2016-07-19 10:30:00,31.08,31.08,30.96,31.0,729446.0,25.7539,25.7539,25.6545,25.6876,729446.0
2016-07-19 11:00:00,31.0,31.1,30.99,31.04,1267833.0,25.6876,25.7705,25.6793,25.7208,1267833.0
2016-07-19 11:30:00,31.04,31.11,30.95,31.01,858454.0,25.7208,25.7788,25.6462,25.6959,858454.0
2016-07-19 12:00:00,31.01,31.05,30.97,31.02,422643.0,25.6959,25.7291,25.6628,25.7042,422643.0
2016-07-19 12:30:00,31.02,31.05,30.98,31.0,799360.0,25.7042,25.7291,25.6711,25.6876,799360.0
2016-07-19 13:00:00,30.99,31.02,30.97,30.98,983281.0,25.6793,25.7042,25.6628,25.6711,983281.0
2016-07-19 13:30:00,30.98,31.0,30.95,30.97,526698.0,25.6711,25.6876,25.6462,25.6628,526698.0
2016-07-19 14:00:00,30.98,31.04,30.94,31.04,744858.0,25.6711,25.7208,25.6379,25.7208,744858.0
2016-07-19 14:30:00,31.04,31.04,30.97,30.98,664448.0,25.7208,25.7208,25.6628,25.6711,664448.0
2016-07-19 15:00:00,30.99,31.07,30.97,31.06,838957.0,25.6793,25.7456,25.6628,25.7374,838957.0
2016-07-19 15:30:00,31.06,31.27,31.04,31.24,3394772.0,25.7374,25.9114,25.7208,25.8865,3394772.0
2016-07-20 09:30:00,31.42,31.42,31.07,31.14,1913233.0,26.0357,26.0357,25.7456,25.8036,1913233.0
2016-07-20 10:00:00,31.15,31.56,31.1,31.54,1770954.0,25.8119,26.1517,25.7705,26.1351,1770954.0
2016-07-20 10:30:00,31.54,31.55,31.4,31.44,971183.0,26.1351,26.1434,26.0191,26.0522,971183.0
2016-07-20 11:00:00,31.45,31.58,31.43,31.51,1527248.0,26.0605,26.1682,26.0439,26.1102,1527248.0
2016-07-20 11:30:00,31.51,31.54,31.43,31.43,1174030.0,26.1102,26.1351,26.0439,26.0439,1174030.0
2016-07-20 12:00:00,31.44,31.49,31.41,31.45,723292.0,26.0522,26.0937,26.0274,26.0605,723292.0
2016-07-20 12:30:00,31.45,31.48,31.41,31.43,701139.0,26.0605,26.0854,26.0274,26.0439,701139.0
2016-07-20 13:00:00,31.42,31.55,31.42,31.5,1041883.0,26.0357,26.1434,26.0357,26.1019,1041883.0
2016-07-20 13:30:00,31.5,31.52,31.44,31.44,912840.0,26.1019,26.1185,26.0522,26.0522,912840.0
2016-07-20 14:00:00,31.44,31.5,31.4,31.43,985294.0,26.0522,26.1019,26.0191,26.0439,985294.0
2016-07-20 14:30:00,31.42,31.55,31.42,31.49,1302864.0,26.0357,26.1434,26.0357,26.0937,1302864.0
2016-07-20 15:00:00,31.49,31.52,31.43,31.48,1377506.0,26.0937,26.1185,26.0439,26.0854,1377506.0
2016-07-20 15:30:00,31.49,31.57,31.42,31.51,4145171.0,26.0937,26.16,26.0357,26.1102,4145171.0
2016-07-21 09:30:00,32.63,32.87,32.33,32.38,7418849.0,27.0383,27.2372,26.7897,26.8311,7418849.0
2016-07-21 10:00:00,32.38,32.63,32.37,32.5,3711611.0,26.8311,27.0383,26.8229,26.9306,3711611.0
2016-07-21 10:30:00,32.51,32.64,32.38,32.45,2246072.0,26.9389,27.0466,26.8311,26.8892,2246072.0
2016-07-21 11:00:00,32.45,32.46,32.12,32.13,2755846.0,26.8892,26.8974,26.6157,26.624,2755846.0
2016-07-21 11:30:00,32.13,32.18,31.91,32.08,2168997.0,26.624,26.6654,26.4417,26.5826,2168997.0
2016-07-21 12:00:00,32.07,32.29,32.07,32.22,1566512.0,26.5743,26.7566,26.5743,26.6986,1566512.0
2016-07-21 12:30:00,32.22,32.25,32.08,32.12,1366426.0,26.6986,26.7234,26.5826,26.6157,1366426.0
2016-07-21 13:00:00,32.12,32.2,32.01,32.12,1015431.0,26.6157,26.682,26.5246,26.6157,1015431.0
2016-07-21 13:30:00,32.11,32.13,31.91,31.99,1308106.0,26.6074,26.624,26.4417,26.508,1308106.0
2016-07-21 14:00:00,31.99,32.01,31.83,31.84,1387814.0,26.508,26.5246,26.3754,26.3837,1387814.0
2016-07-21 14:30:00,31.84,32.06,31.84,32.04,1380841.0,26.3837,26.566,26.3837,26.5494,1380841.0
2016-07-21 15:00:00,32.04,32.11,31.98,32.07,1554812.0,26.5494,26.6074,26.4997,26.5743,1554812.0
2016-07-21 15:30:00,32.07,32.12,32.02,32.03,3176661.0,26.5743,26.6157,26.5328,26.5411,3176661.0
2016-07-22 09:30:00,32.1,32.1,31.72,31.81,2491040.0,26.5991,26.5991,26.2842,26.3588,2491040.0
2016-07-22 10:00:00,31.81,32.02,31.8,32.01,1076654.0,26.3588,26.5328,26.3505,26.5246,1076654.0
2016-07-22 10:30:00,32.01,32.2,31.93,32.16,1307263.0,26.5246,26.682,26.4583,26.6488,1307263.0
2016-07-22 11:00:00,32.16,32.23,32.13,32.21,1256516.0,26.6488,26.7069,26.624,26.6903,1256516.0
2016-07-22 11:30:00,32.2,32.24,32.17,32.18,748798.0,26.682,26.7151,26.6571,26.6654,748798.0
2016-07-22 12:00:00,32.19,32.21,32.14,32.18,852590.0,26.6737,26.6903,26.6323,26.6654,852590.0
2016-07-22 12:30:00,32.17,32.18,32.06,32.07,514000.0,26.6571,26.6654,26.566,26.5743,514000.0
2016-07-22 13:00:00,32.07,32.13,32.06,32.13,371321.0,26.5743,26.624,26.566,26.624,371321.0
2016-07-22 13:30:00,32.13,32.16,32.08,32.13,391925.0,26.624,26.6488,26.5826,26.624,391925.0
2016-07-22 14:00:00,32.14,32.16,32.11,32.13,412857.0,26.6323,26.6488,26.6074,26.624,412857.0
2016-07-22 14:30:00,32.13,32.15,32.1,32.12,401204.0,26.624,26.6406,26.5991,26.6157,401204.0
2016-07-22 15:00:00,32.12,32.15,32.09,32.14,669202.0,26.6157,26.6406,26.5908,26.6323,669202.0
2016-07-22 15:30:00,32.15,32.19,32.13,32.15,1683008.0,26.6406,26.6737,26.624,26.6406,1683008.0
2016-07-25 09:30:00,32.19,32.36,32.07,32.2,1048408.0,26.6737,26.8146,26.5743,26.682,1048408.0
2016-07-25 10:00:00,32.2,32.24,32.03,32.07,576222.0,26.682,26.7151,26.5411,26.5743,576222.0
2016-07-25 10:30:00,32.07,32.2,32.04,32.07,639932.0,26.5743,26.682,26.5494,26.5743,639932.0
2016-07-25 11:00:00,32.07,32.12,32.01,32.05,496222.0,26.5743,26.6157,26.5246,26.5577,496222.0
2016-07-25 11:30:00,32.06,32.08,32.0,32.04,354120.0,26.566,26.5826,26.5163,26.5494,354120.0
2016-07-25 12:00:00,32.05,32.08,32.02,32.05,387127.0,26.5577,26.5826,26.5328,26.5577,387127.0
2016-07-25 12:30:00,32.05,32.1,32.03,32.07,304817.0,26.5577,26.5991,26.5411,26.5743,304817.0
2016-07-25 13:00:00,32.07,32.1,32.03,32.09,223836.0,26.5743,26.5991,26.5411,26.5908,223836.0
2016-07-25 13:30:00,32.09,32.09,32.01,32.02,252217.0,26.5908,26.5908,26.5246,26.5328,252217.0
2016-07-25 14:00:00,32.02,32.06,32.01,32.01,325894.0,26.5328,26.566,26.5246,26.5246,325894.0
2016-07-25 14:30:00,32.01,32.03,31.96,31.96,351217.0,26.5246,26.5411,26.4831,26.4831,351217.0
2016-07-25 15:00:00,31.97,32.05,31.96,32.05,517753.0,26.4914,26.5577,26.4831,26.5577,517753.0
2016-07-25 15:30:00,32.05,32.06,32.01,32.04,1747823.0,26.5577,26.566,26.5246,26.5494,1747823.0
2016-07-26 09:30:00,31.98,32.22,31.98,32.13,996973.0,26.4997,26.6986,26.4997,26.624,996973.0
2016-07-26 10:00:00,32.13,32.19,32.1,32.16,612146.0,26.624,26.6737,26.5991,26.6488,612146.0
2016-07-26 10:30:00,32.16,32.19,31.92,31.92,743227.0,26.6488,26.6737,26.45,26.45,743227.0
2016-07-26 11:00:00,31.92,31.99,31.89,31.96,792173.0,26.45,26.508,26.4251,26.4831,792173.0
2016-07-26 11:30:00,31.96,32.14,31.93,32.12,492864.0,26.4831,26.6323,26.4583,26.6157,492864.0
2016-07-26 12:00:00,32.12,32.16,32.11,32.14,303980.0,26.6157,26.6488,26.6074,26.6323,303980.0
2016-07-26 12:30:00,32.13,32.15,32.1,32.13,325891.0,26.624,26.6406,26.5991,26.624,325891.0
2016-07-26 13:00:00,32.13,32.14,32.06,32.07,313357.0,26.624,26.6323,26.566,26.5743,313357.0
2016-07-26 13:30:00,32.08,32.14,32.07,32.12,328179.0,26.5826,26.6323,26.5743,26.6157,328179.0
2016-07-26 14:00:00,32.13,32.15,32.09,32.14,454600.0,26.624,26.6406,26.5908,26.6323,454600.0
2016-07-26 14:30:00,32.14,32.19,32.12,32.18,434693.0,26.6323,26.6737,26.6157,26.6654,434693.0
2016-07-26 15:00:00,32.18,32.2,32.15,32.17,578870.0,26.6654,26.682,26.6406,26.6571,578870.0
2016-07-26 15:30:00,32.17,32.18,32.13,32.17,1308049.0,26.6571,26.6654,26.624,26.6571,1308049.0
2016-07-27 09:30:00,32.18,32.29,32.09,32.24,1244365.0,26.6654,26.7566,26.5908,26.7151,1244365.0
2016-07-27 10:00:00,32.25,32.25,32.15,32.16,705531.0,26.7234,26.7234,26.6406,26.6488,705531.0
2016-07-27 10:30:00,32.16,32.17,32.06,32.13,789474.0,26.6488,26.6571,26.566,26.624,789474.0
2016-07-27 11:00:00,32.13,32.17,32.04,32.1,494770.0,26.624,26.6571,26.5494,26.5991,494770.0
2016-07-27 11:30:00,32.1,32.12,32.01,32.02,367814.0,26.5991,26.6157,26.5246,26.5328,367814.0
2016-07-27 12:00:00,32.02,32.04,31.97,32.03,231427.0,26.5328,26.5494,26.4914,26.5411,231427.0
2016-07-27 12:30:00,32.03,32.12,32.02,32.11,234088.0,26.5411,26.6157,26.5328,26.6074,234088.0
2016-07-27 13:00:00,32.11,32.11,32.01,32.04,313849.0,26.6074,26.6074,26.5246,26.5494,313849.0
2016-07-27 13:30:00,32.03,32.09,31.99,32.06,473332.0,26.5411,26.5908,26.508,26.566,473332.0
2016-07-27 14:00:00,32.06,32.11,31.97,32.06,760339.0,26.566,26.6074,26.4914,26.566,760339.0
2016-07-27 14:30:00,32.05,32.11,32.02,32.09,515790.0,26.5577,26.6074,26.5328,26.5908,515790.0
2016-07-27 15:00:00,32.09,32.12,32.06,32.08,465998.0,26.5908,26.6157,26.566,26.5826,465998.0
2016-07-27 15:30:00,32.08,32.09,31.99,32.01,1544780.0,26.5826,26.5908,26.508,26.5246,1544780.0
2016-07-28 09:30:00,31.05,31.2,30.65,30.95,4722144.0,25.7291,25.8534,25.3976,25.6462,4722144.0
2016-07-28 10:00:00,30.95,31.02,30.7,30.89,2564573.0,25.6462,25.7042,25.439,25.5965,2564573.0
2016-07-28 10:30:00,30.89,30.98,30.7,30.73,1275666.0,25.5965,25.6711,25.439,25.4639,1275666.0
2016-07-28 11:00:00,30.73,30.83,30.7,30.78,1554798.0,25.4639,25.5468,25.439,25.5053,1554798.0
2016-07-28 11:30:00,30.79,30.8,30.71,30.76,913655.0,25.5136,25.5219,25.4473,25.4888,913655.0
2016-07-28 12:00:00,30.76,30.81,30.72,30.76,580955.0,25.4888,25.5302,25.4556,25.4888,580955.0
2016-07-28 12:30:00,30.76,30.85,30.76,30.85,640041.0,25.4888,25.5633,25.4888,25.5633,640041.0
2016-07-28 13:00:00,30.85,30.89,30.81,30.84,501729.0,25.5633,25.5965,25.5302,25.5551,501729.0
2016-07-28 13:30:00,30.84,30.9,30.82,30.89,484386.0,25.5551,25.6048,25.5385,25.5965,484386.0
2016-07-28 14:00:00,30.89,30.94,30.84,30.93,690278.0,25.5965,25.6379,25.5551,25.6296,690278.0
2016-07-28 14:30:00,30.94,31.0,30.92,30.94,866684.0,25.6379,25.6876,25.6213,25.6379,866684.0
2016-07-28 15:00:00,30.94,30.98,30.88,30.96,1144459.0,25.6379,25.6711,25.5882,25.6545,1144459.0
2016-07-28 15:30:00,30.96,31.01,30.93,30.98,2406178.0,25.6545,25.6959,25.6296,25.6711,2406178.0
2016-07-29 09:30:00,30.79,31.35,30.78,31.34,2092663.0,25.5136,25.9777,25.5053,25.9694,2092663.0
2016-07-29 10:00:00,31.34,31.4,31.2,31.35,1132997.0,25.9694,26.0191,25.8534,25.9777,1132997.0
2016-07-29 10:30:00,31.35,31.54,31.32,31.5,950893.0,25.9777,26.1351,25.9528,26.1019,950893.0
2016-07-29 11:00:00,31.5,31.51,31.4,31.47,722011.0,26.1019,26.1102,26.0191,26.0771,722011.0
2016-07-29 11:30:00,31.47,31.51,31.43,31.51,904054.0,26.0771,26.1102,26.0439,26.1102,904054.0
2016-07-29 12:00:00,31.51,31.55,31.46,31.46,708366.0,26.1102,26.1434,26.0688,26.0688,708366.0
2016-07-29 12:30:00,31.47,31.5,31.4,31.45,529317.0,26.0771,26.1019,26.0191,26.0605,529317.0
2016-07-29 13:00:00,31.46,31.52,31.45,31.49,608412.0,26.0688,26.1185,26.0605,26.0937,608412.0
2016-07-29 13:30:00,31.49,31.49,31.39,31.39,683581.0,26.0937,26.0937,26.0108,26.0108,683581.0
2016-07-29 14:00:00,31.39,31.45,31.32,31.42,763994.0,26.0108,26.0605,25.9528,26.0357,763994.0
2016-07-29 14:30:00,31.42,31.49,31.39,31.46,687123.0,26.0357,26.0937,26.0108,26.0688,687123.0
2016-07-29 15:00:00,31.46,31.54,31.43,31.52,783619.0,26.0688,26.1351,26.0439,26.1185,783619.0
2016-07-29 15:30:00,31.53,31.54,31.47,31.53,2455394.0,26.1268,26.1351,26.0771,26.1268,2455394.0
2016-08-01 09:30:00,31.54,31.58,31.23,31.4,1182255.0,26.1351,26.1682,25.8782,26.0191,1182255.0
2016-08-01 10:00:00,31.4,31.47,31.35,31.45,909353.0,26.0191,26.0771,25.9777,26.0605,909353.0
2016-08-01 10:30:00,31.44,31.54,31.34,31.49,1128099.0,26.0522,26.1351,25.9694,26.0937,1128099.0
2016-08-01 11:00:00,31.48,31.62,31.45,31.45,675533.0,26.0854,26.2014,26.0605,26.0605,675533.0
2016-08-01 11:30:00,31.45,31.52,31.38,31.38,597170.0,26.0605,26.1185,26.0025,26.0025,597170.0
2016-08-01 12:00:00,31.38,31.42,31.25,31.29,786237.0,26.0025,26.0357,25.8948,25.9279,786237.0
2016-08-01 12:30:00,31.29,31.31,31.26,31.28,631355.0,25.9279,25.9445,25.9031,25.9197,631355.0
2016-08-01 13:00:00,31.28,31.3,31.24,31.27,622724.0,25.9197,25.9362,25.8865,25.9114,622724.0
2016-08-01 13:30:00,31.27,31.31,31.25,31.29,513626.0,25.9114,25.9445,25.8948,25.9279,513626.0
2016-08-01 14:00:00,31.29,31.33,31.23,31.23,522616.0,25.9279,25.9611,25.8782,25.8782,522616.0
2016-08-01 14:30:00,31.24,31.31,31.23,31.29,413114.0,25.8865,25.9445,25.8782,25.9279,413114.0
2016-08-01 15:00:00,31.3,31.3,31.2,31.22,730992.0,25.9362,25.9362,25.8534,25.8699,730992.0
2016-08-01 15:30:00,31.23,31.31,31.22,31.29,1223301.0,25.8782,25.9445,25.8699,25.9279,1223301.0
2016-08-02 09:30:00,31.03,31.08,30.21,30.27,4371900.0,25.7125,25.7539,25.033,25.0827,4371900.0
2016-08-02 10:00:00,30.26,30.3,30.01,30.03,3288324.0,25.0744,25.1076,24.8673,24.8839,3288324.0
2016-08-02 10:30:00,30.03,30.1,29.91,29.93,2279116.0,24.8839,24.9419,24.7844,24.801,2279116.0
2016-08-02 11:00:00,29.93,30.22,29.92,30.17,1624416.0,24.801,25.0413,24.7927,24.9999,1624416.0
2016-08-02 11:30:00,30.18,30.18,29.99,30.04,1376936.0,25.0082,25.0082,24.8507,24.8921,1376936.0
2016-08-02 12:00:00,30.04,30.16,30.03,30.14,794312.0,24.8921,24.9916,24.8839,24.975,794312.0
2016-08-02 12:30:00,30.13,30.15,30.04,30.05,572535.0,24.9667,24.9833,24.8921,24.9004,572535.0
2016-08-02 13:00:00,30.06,30.08,29.95,29.98,1096547.0,24.9087,24.9253,24.8176,24.8424,1096547.0
2016-08-02 13:30:00,29.98,29.98,29.84,29.84,940574.0,24.8424,24.8424,24.7264,24.7264,940574.0
2016-08-02 14:00:00,29.84,30.0,29.82,29.99,924501.0,24.7264,24.859,24.7098,24.8507,924501.0
2016-08-02 14:30:00,29.99,29.99,29.88,29.88,936318.0,24.8507,24.8507,24.7596,24.7596,936318.0
2016-08-02 15:00:00,29.89,29.94,29.86,29.92,1116297.0,24.7679,24.8093,24.743,24.7927,1116297.0
2016-08-02 15:30:00,29.93,29.96,29.9,29.93,3219584.0,24.801,24.8259,24.7761,24.801,3219584.0
2016-08-03 09:30:00,30.0,30.18,29.91,30.13,2499803.0,24.859,25.0082,24.7844,24.9667,2499803.0
2016-08-03 10:00:00,30.12,30.2,30.05,30.17,1171244.0,24.9584,25.0247,24.9004,24.9999,1171244.0
2016-08-03 10:30:00,30.17,30.2,30.05,30.07,1552993.0,24.9999,25.0247,24.9004,24.917,1552993.0
2016-08-03 11:00:00,30.07,30.16,30.05,30.14,757777.0,24.917,24.9916,24.9004,24.975,757777.0
2016-08-03 11:30:00,30.14,30.19,30.13,30.16,605889.0,24.975,25.0164,24.9667,24.9916,605889.0
2016-08-03 12:00:00,30.17,30.19,30.15,30.18,426007.0,24.9999,25.0164,24.9833,25.0082,426007.0
2016-08-03 12:30:00,30.18,30.21,30.12,30.18,614666.0,25.0082,25.033,24.9584,25.0082,614666.0
2016-08-03 13:00:00,30.18,30.21,30.16,30.19,485786.0,25.0082,25.033,24.9916,25.0164,485786.0
2016-08-03 13:30:00,30.18,30.2,30.15,30.17,709606.0,25.0082,25.0247,24.9833,24.9999,709606.0
2016-08-03 14:00:00,30.17,30.19,30.13,30.17,742119.0,24.9999,25.0164,24.9667,24.9999,742119.0
2016-08-03 14:30:00,30.17,30.2,30.14,30.18,907324.0,24.9999,25.0247,24.975,25.0082,907324.0
2016-08-03 15:00:00,30.17,30.22,30.14,30.21,926292.0,24.9999,25.0413,24.975,25.033,926292.0
2016-08-03 15:30:00,30.21,30.25,30.16,30.24,1272358.0,25.033,25.0662,24.9916,25.0579,1272358.0
2016-08-04 09:30:00,30.24,30.53,30.23,30.42,1185819.0,25.0579,25.2982,25.0496,25.207,1185819.0
2016-08-04 10:00:00,30.42,30.48,30.29,30.39,702965.0,25.207,25.2567,25.0993,25.1822,702965.0
2016-08-04 10:30:00,30.4,30.43,30.29,30.42,820234.0,25.1905,25.2153,25.0993,25.207,820234.0
2016-08-04 11:00:00,30.41,30.41,30.29,30.33,509895.0,25.1987,25.1987,25.0993,25.1324,509895.0
2016-08-04 11:30:00,30.33,30.41,30.32,30.36,547092.0,25.1324,25.1987,25.1242,25.1573,547092.0
2016-08-04 12:00:00,30.37,30.44,30.34,30.38,336810.0,25.1656,25.2236,25.1407,25.1739,336810.0
2016-08-04 12:30:00,30.38,30.38,30.28,30.3,518483.0,25.1739,25.1739,25.091,25.1076,518483.0
2016-08-04 13:00:00,30.29,30.36,30.28,30.35,322118.0,25.0993,25.1573,25.091,25.149,322118.0
2016-08-04 13:30:00,30.34,30.39,30.32,30.34,407315.0,25.1407,25.1822,25.1242,25.1407,407315.0
2016-08-04 14:00:00,30.34,30.35,30.3,30.33,384149.0,25.1407,25.149,25.1076,25.1324,384149.0
2016-08-04 14:30:00,30.33,30.39,30.31,30.37,476127.0,25.1324,25.1822,25.1159,25.1656,476127.0
2016-08-04 15:00:00,30.37,30.39,30.34,30.36,435634.0,25.1656,25.1822,25.1407,25.1573,435634.0
2016-08-04 15:30:00,30.36,30.39,30.31,30.35,1168122.0,25.1573,25.1822,25.1159,25.149,1168122.0
2016-08-05 09:30:00,30.51,30.81,30.5,30.77,1459963.0,25.2816,25.5302,25.2733,25.497,1459963.0
2016-08-05 10:00:00,30.77,30.89,30.76,30.82,958400.0,25.497,25.5965,25.4888,25.5385,958400.0
2016-08-05 10:30:00,30.83,30.84,30.75,30.84,738256.0,25.5468,25.5551,25.4805,25.5551,738256.0
2016-08-05 11:00:00,30.84,30.89,30.79,30.82,912497.0,25.5551,25.5965,25.5136,25.5385,912497.0
2016-08-05 11:30:00,30.82,30.88,30.79,30.79,754539.0,25.5385,25.5882,25.5136,25.5136,754539.0
2016-08-05 12:00:00,30.8,30.82,30.75,30.78,580235.0,25.5219,25.5385,25.4805,25.5053,580235.0
2016-08-05 12:30:00,30.77,30.81,30.76,30.8,329059.0,25.497,25.5302,25.4888,25.5219,329059.0
2016-08-05 13:00:00,30.8,30.82,30.78,30.82,415198.0,25.5219,25.5385,25.5053,25.5385,415198.0
2016-08-05 13:30:00,30.82,30.83,30.77,30.79,502128.0,25.5385,25.5468,25.497,25.5136,502128.0
2016-08-05 14:00:00,30.79,30.81,30.77,30.78,342257.0,25.5136,25.5302,25.497,25.5053,342257.0
2016-08-05 14:30:00,30.78,30.82,30.78,30.81,499002.0,25.5053,25.5385,25.5053,25.5302,499002.0
2016-08-05 15:00:00,30.8,30.84,30.77,30.8,710127.0,25.5219,25.5551,25.497,25.5219,710127.0
2016-08-05 15:30:00,30.8,30.81,30.75,30.79,1796811.0,25.5219,25.5302,25.4805,25.5136,1796811.0
2016-08-08 09:30:00,30.92,31.06,30.84,30.87,1226901.0,25.6213,25.7374,25.5551,25.5799,1226901.0
2016-08-08 10:00:00,30.88,30.92,30.8,30.82,745180.0,25.5882,25.6213,25.5219,25.5385,745180.0
2016-08-08 10:30:00,30.82,30.88,30.8,30.83,541596.0,25.5385,25.5882,25.5219,25.5468,541596.0
2016-08-08 11:00:00,30.83,30.87,30.8,30.82,608953.0,25.5468,25.5799,25.5219,25.5385,608953.0
2016-08-08 11:30:00,30.82,30.86,30.81,30.84,325228.0,25.5385,25.5716,25.5302,25.5551,325228.0
2016-08-08 12:00:00,30.83,30.84,30.81,30.82,301502.0,25.5468,25.5551,25.5302,25.5385,301502.0
2016-08-08 12:30:00,30.82,30.87,30.81,30.86,501568.0,25.5385,25.5799,25.5302,25.5716,501568.0
2016-08-08 13:00:00,30.85,30.96,30.81,30.95,577767.0,25.5633,25.6545,25.5302,25.6462,577767.0
2016-08-08 13:30:00,30.94,30.95,30.86,30.88,448534.0,25.6379,25.6462,25.5716,25.5882,448534.0
2016-08-08 14:00:00,30.88,30.88,30.8,30.81,503131.0,25.5882,25.5882,25.5219,25.5302,503131.0
2016-08-08 14:30:00,30.82,30.88,30.81,30.87,392494.0,25.5385,25.5882,25.5302,25.5799,392494.0
2016-08-08 15:00:00,30.86,30.87,30.82,30.84,504900.0,25.5716,25.5799,25.5385,25.5551,504900.0
2016-08-08 15:30:00,30.84,30.88,30.81,30.87,1638577.0,25.5551,25.5882,25.5302,25.5799,1638577.0
2016-08-09 09:30:00,30.91,30.97,30.83,30.92,1320497.0,25.6131,25.6628,25.5468,25.6213,1320497.0
2016-08-09 10:00:00,30.93,31.0,30.89,30.96,1045710.0,25.6296,25.6876,25.5965,25.6545,1045710.0
2016-08-09 10:30:00,30.97,31.08,30.93,31.04,1347247.0,25.6628,25.7539,25.6296,25.7208,1347247.0
2016-08-09 11:00:00,31.05,31.2,31.0,31.15,1448633.0,25.7291,25.8534,25.6876,25.8119,1448633.0
2016-08-09 11:30:00,31.15,31.25,31.13,31.25,785135.0,25.8119,25.8948,25.7954,25.8948,785135.0
2016-08-09 12:00:00,31.25,31.25,31.13,31.14,790971.0,25.8948,25.8948,25.7954,25.8036,790971.0
2016-08-09 12:30:00,31.15,31.23,31.08,31.19,1290482.0,25.8119,25.8782,25.7539,25.8451,1290482.0
2016-08-09 13:00:00,31.2,31.23,31.09,31.09,862474.0,25.8534,25.8782,25.7622,25.7622,862474.0
2016-08-09 13:30:00,31.09,31.1,31.04,31.05,478366.0,25.7622,25.7705,25.7208,25.7291,478366.0
2016-08-09 14:00:00,31.05,31.06,30.96,30.97,558508.0,25.7291,25.7374,25.6545,25.6628,558508.0
2016-08-09 14:30:00,30.97,31.12,30.95,31.03,608584.0,25.6628,25.7871,25.6462,25.7125,608584.0
2016-08-09 15:00:00,31.03,31.07,31.01,31.04,522401.0,25.7125,25.7456,25.6959,25.7208,522401.0
2016-08-09 15:30:00,31.04,31.13,31.02,31.06,1682083.0,25.7208,25.7954,25.7042,25.7374,1682083.0
2016-08-10 09:30:00,31.03,31.16,30.96,31.05,783700.0,25.7125,25.8202,25.6545,25.7291,783700.0
2016-08-10 10:00:00,31.05,31.16,31.05,31.09,513444.0,25.7291,25.8202,25.7291,25.7622,513444.0
2016-08-10 10:30:00,31.09,31.14,31.05,31.08,514987.0,25.7622,25.8036,25.7291,25.7539,514987.0
2016-08-10 11:00:00,31.08,31.12,31.01,31.1,706849.0,25.7539,25.7871,25.6959,25.7705,706849.0
2016-08-10 11:30:00,31.09,31.12,31.04,31.06,417936.0,25.7622,25.7871,25.7208,25.7374,417936.0
2016-08-10 12:00:00,31.05,31.17,31.03,31.13,1372697.0,25.7291,25.8285,25.7125,25.7954,1372697.0
2016-08-10 12:30:00,31.14,31.19,31.07,31.19,428614.0,25.8036,25.8451,25.7456,25.8451,428614.0
2016-08-10 13:00:00,31.18,31.2,31.13,31.2,482397.0,25.8368,25.8534,25.7954,25.8534,482397.0
2016-08-10 13:30:00,31.2,31.2,31.15,31.16,298138.0,25.8534,25.8534,25.8119,25.8202,298138.0
2016-08-10 14:00:00,31.16,31.21,31.15,31.18,531851.0,25.8202,25.8616,25.8119,25.8368,531851.0
2016-08-10 14:30:00,31.18,31.24,31.16,31.22,734745.0,25.8368,25.8865,25.8202,25.8699,734745.0
2016-08-10 15:00:00,31.22,31.24,31.18,31.2,744071.0,25.8699,25.8865,25.8368,25.8534,744071.0
2016-08-10 15:30:00,31.2,31.27,31.19,31.24,1659276.0,25.8534,25.9114,25.8451,25.8865,1659276.0
2016-08-11 09:30:00,31.43,31.64,31.36,31.53,1347883.0,26.0439,26.218,25.9859,26.1268,1347883.0
2016-08-11 10:00:00,31.54,31.55,31.45,31.52,667377.0,26.1351,26.1434,26.0605,26.1185,667377.0
2016-08-11 10:30:00,31.52,31.58,31.49,31.53,669999.0,26.1185,26.1682,26.0937,26.1268,669999.0
2016-08-11 11:00:00,31.54,31.6,31.5,31.59,454805.0,26.1351,26.1848,26.1019,26.1765,454805.0
2016-08-11 11:30:00,31.59,31.59,31.51,31.51,592250.0,26.1765,26.1765,26.1102,26.1102,592250.0
2016-08-11 12:00:00,31.52,31.55,31.47,31.52,576317.0,26.1185,26.1434,26.0771,26.1185,576317.0
2016-08-11 12:30:00,31.53,31.58,31.52,31.55,413691.0,26.1268,26.1682,26.1185,26.1434,413691.0
2016-08-11 13:00:00,31.55,31.6,31.51,31.59,483214.0,26.1434,26.1848,26.1102,26.1765,483214.0
2016-08-11 13:30:00,31.59,31.64,31.57,31.62,752376.0,26.1765,26.218,26.16,26.2014,752376.0
2016-08-11 14:00:00,31.62,31.72,31.56,31.7,1198833.0,26.2014,26.2842,26.1517,26.2677,1198833.0
2016-08-11 14:30:00,31.69,31.77,31.69,31.76,961791.0,26.2594,26.3257,26.2594,26.3174,961791.0
2016-08-11 15:00:00,31.76,31.77,31.72,31.75,919395.0,26.3174,26.3257,26.2842,26.3091,919395.0
2016-08-11 15:30:00,31.75,31.79,31.73,31.77,2591312.0,26.3091,26.3423,26.2925,26.3257,2591312.0
2016-08-12 09:30:00,31.6,31.68,31.54,31.61,1640623.0,26.1848,26.2511,26.1351,26.1931,1640623.0
2016-08-12 10:00:00,31.6,31.75,31.59,31.65,951750.0,26.1848,26.3091,26.1765,26.2262,951750.0
2016-08-12 10:30:00,31.64,31.7,31.62,31.7,689470.0,26.218,26.2677,26.2014,26.2677,689470.0
2016-08-12 11:00:00,31.7,31.71,31.62,31.67,551619.0,26.2677,26.276,26.2014,26.2428,551619.0
2016-08-12 11:30:00,31.67,31.67,31.62,31.65,391076.0,26.2428,26.2428,26.2014,26.2262,391076.0
2016-08-12 12:00:00,31.65,31.67,31.57,31.66,575956.0,26.2262,26.2428,26.16,26.2345,575956.0
2016-08-12 12:30:00,31.65,31.68,31.63,31.65,268594.0,26.2262,26.2511,26.2097,26.2262,268594.0
2016-08-12 13:00:00,31.65,31.67,31.62,31.65,255124.0,26.2262,26.2428,26.2014,26.2262,255124.0
2016-08-12 13:30:00,31.65,31.65,31.56,31.58,477436.0,26.2262,26.2262,26.1517,26.1682,477436.0
2016-08-12 14:00:00,31.58,31.62,31.56,31.59,765531.0,26.1682,26.2014,26.1517,26.1765,765531.0
2016-08-12 14:30:00,31.59,31.61,31.55,31.55,564115.0,26.1765,26.1931,26.1434,26.1434,564115.0
2016-08-12 15:00:00,31.56,31.6,31.55,31.6,641809.0,26.1517,26.1848,26.1434,26.1848,641809.0
2016-08-12 15:30:00,31.6,31.6,31.55,31.56,1391353.0,26.1848,26.1848,26.1434,26.1517,1391353.0
2016-08-15 09:30:00,31.59,31.84,31.55,31.79,1111714.0,26.1765,26.3837,26.1434,26.3423,1111714.0
2016-08-15 10:00:00,31.8,31.83,31.72,31.8,824427.0,26.3505,26.3754,26.2842,26.3505,824427.0
2016-08-15 10:30:00,31.8,31.82,31.79,31.82,464035.0,26.3505,26.3671,26.3423,26.3671,464035.0
2016-08-15 11:00:00,31.82,31.82,31.76,31.78,437877.0,26.3671,26.3671,26.3174,26.334,437877.0
2016-08-15 11:30:00,31.77,31.82,31.73,31.77,369438.0,26.3257,26.3671,26.2925,26.3257,369438.0
2016-08-15 12:00:00,31.78,31.82,31.75,31.81,522188.0,26.334,26.3671,26.3091,26.3588,522188.0
2016-08-15 12:30:00,31.8,31.84,31.79,31.83,400997.0,26.3505,26.3837,26.3423,26.3754,400997.0
2016-08-15 13:00:00,31.83,31.87,31.81,31.85,764970.0,26.3754,26.4085,26.3588,26.392,764970.0
2016-08-15 13:30:00,31.85,31.85,31.8,31.81,414576.0,26.392,26.392,26.3505,26.3588,414576.0
2016-08-15 14:00:00,31.81,31.84,31.8,31.83,420728.0,26.3588,26.3837,26.3505,26.3754,420728.0
2016-08-15 14:30:00,31.83,31.85,31.81,31.83,362449.0,26.3754,26.392,26.3588,26.3754,362449.0
2016-08-15 15:00:00,31.83,31.85,31.81,31.85,604930.0,26.3754,26.392,26.3588,26.392,604930.0
2016-08-15 15:30:00,31.85,31.89,31.84,31.87,1302960.0,26.392,26.4251,26.3837,26.4085,1302960.0
2016-08-16 09:30:00,31.81,31.85,31.64,31.77,1123541.0,26.3588,26.392,26.218,26.3257,1123541.0
2016-08-16 10:00:00,31.77,31.81,31.71,31.72,542581.0,26.3257,26.3588,26.276,26.2842,542581.0
2016-08-16 10:30:00,31.72,31.76,31.67,31.7,679117.0,26.2842,26.3174,26.2428,26.2677,679117.0
2016-08-16 11:00:00,31.69,31.75,31.67,31.69,743130.0,26.2594,26.3091,26.2428,26.2594,743130.0
2016-08-16 11:30:00,31.68,31.7,31.66,31.68,421811.0,26.2511,26.2677,26.2345,26.2511,421811.0
2016-08-16 12:00:00,31.69,31.69,31.65,31.66,428929.0,26.2594,26.2594,26.2262,26.2345,428929.0
2016-08-16 12:30:00,31.65,31.69,31.62,31.66,473346.0,26.2262,26.2594,26.2014,26.2345,473346.0
2016-08-16 13:00:00,31.66,31.66,31.61,31.63,399219.0,26.2345,26.2345,26.1931,26.2097,399219.0
2016-08-16 13:30:00,31.62,31.67,31.62,31.66,298888.0,26.2014,26.2428,26.2014,26.2345,298888.0
2016-08-16 14:00:00,31.66,31.71,31.64,31.68,671501.0,26.2345,26.276,26.218,26.2511,671501.0
2016-08-16 14:30:00,31.68,31.75,31.67,31.75,341118.0,26.2511,26.3091,26.2428,26.3091,341118.0
2016-08-16 15:00:00,31.75,31.77,31.73,31.77,559398.0,26.3091,26.3257,26.2925,26.3257,559398.0
2016-08-16 15:30:00,31.77,31.79,31.69,31.7,1911161.0,26.3257,26.3423,26.2594,26.2677,1911161.0
2016-08-17 09:30:00,31.71,31.77,31.61,31.7,1022157.0,26.276,26.3257,26.1931,26.2677,1022157.0
2016-08-17 10:00:00,31.69,31.72,31.66,31.67,571085.0,26.2594,26.2842,26.2345,26.2428,571085.0
2016-08-17 10:30:00,31.68,31.68,31.6,31.61,655262.0,26.2511,26.2511,26.1848,26.1931,655262.0
2016-08-17 11:00:00,31.61,31.63,31.59,31.62,732051.0,26.1931,26.2097,26.1765,26.2014,732051.0
2016-08-17 11:30:00,31.62,31.63,31.55,31.56,543552.0,26.2014,26.2097,26.1434,26.1517,543552.0
2016-08-17 12:00:00,31.56,31.63,31.56,31.63,333476.0,26.1517,26.2097,26.1517,26.2097,333476.0
2016-08-17 12:30:00,31.62,31.68,31.61,31.67,318040.0,26.2014,26.2511,26.1931,26.2428,318040.0
2016-08-17 13:00:00,31.67,31.69,31.66,31.68,420655.0,26.2428,26.2594,26.2345,26.2511,420655.0
2016-08-17 13:30:00,31.68,31.76,31.67,31.74,328770.0,26.2511,26.3174,26.2428,26.3008,328770.0
2016-08-17 14:00:00,31.74,31.82,31.71,31.8,799433.0,26.3008,26.3671,26.276,26.3505,799433.0
2016-08-17 14:30:00,31.79,31.87,31.77,31.84,433684.0,26.3423,26.4085,26.3257,26.3837,433684.0
2016-08-17 15:00:00,31.84,31.87,31.81,31.86,589794.0,26.3837,26.4085,26.3588,26.4003,589794.0
2016-08-17 15:30:00,31.86,31.88,31.85,31.85,830487.0,26.4003,26.4168,26.392,26.392,830487.0
2016-08-18 09:30:00,31.8,31.86,31.48,31.52,2106336.0,26.3505,26.4003,26.0854,26.1185,2106336.0
2016-08-18 10:00:00,31.52,31.59,31.49,31.59,677911.0,26.1185,26.1765,26.0937,26.1765,677911.0
2016-08-18 10:30:00,31.59,31.71,31.58,31.68,543060.0,26.1765,26.276,26.1682,26.2511,543060.0
2016-08-18 11:00:00,31.68,31.76,31.64,31.65,737713.0,26.2511,26.3174,26.218,26.2262,737713.0
2016-08-18 11:30:00,31.65,31.65,31.58,31.61,513866.0,26.2262,26.2262,26.1682,26.1931,513866.0
2016-08-18 12:00:00,31.61,31.63,31.51,31.52,572374.0,26.1931,26.2097,26.1102,26.1185,572374.0
2016-08-18 12:30:00,31.52,31.54,31.5,31.53,387212.0,26.1185,26.1351,26.1019,26.1268,387212.0
2016-08-18 13:00:00,31.52,31.62,31.52,31.59,505097.0,26.1185,26.2014,26.1185,26.1765,505097.0
2016-08-18 13:30:00,31.59,31.61,31.54,31.57,479836.0,26.1765,26.1931,26.1351,26.16,479836.0
2016-08-18 14:00:00,31.57,31.6,31.55,31.55,634508.0,26.16,26.1848,26.1434,26.1434,634508.0
2016-08-18 14:30:00,31.55,31.57,31.5,31.51,527566.0,26.1434,26.16,26.1019,26.1102,527566.0
2016-08-18 15:00:00,31.51,31.52,31.5,31.51,526212.0,26.1102,26.1185,26.1019,26.1102,526212.0
2016-08-18 15:30:00,31.52,31.56,31.49,31.54,2211121.0,26.1185,26.1517,26.0937,26.1351,2211121.0
2016-08-19 09:30:00,31.48,31.55,31.4,31.44,1249304.0,26.0854,26.1434,26.0191,26.0522,1249304.0
2016-08-19 10:00:00,31.44,31.53,31.4,31.5,600140.0,26.0522,26.1268,26.0191,26.1019,600140.0
2016-08-19 10:30:00,31.51,31.59,31.5,31.58,363467.0,26.1102,26.1765,26.1019,26.1682,363467.0
2016-08-19 11:00:00,31.58,31.7,31.57,31.69,612358.0,26.1682,26.2677,26.16,26.2594,612358.0
2016-08-19 11:30:00,31.7,31.73,31.68,31.73,427407.0,26.2677,26.2925,26.2511,26.2925,427407.0
2016-08-19 12:00:00,31.72,31.75,31.7,31.75,367419.0,26.2842,26.3091,26.2677,26.3091,367419.0
2016-08-19 12:30:00,31.75,31.76,31.68,31.72,462595.0,26.3091,26.3174,26.2511,26.2842,462595.0
2016-08-19 13:00:00,31.72,31.75,31.71,31.75,251022.0,26.2842,26.3091,26.276,26.3091,251022.0
2016-08-19 13:30:00,31.74,31.81,31.72,31.78,573698.0,26.3008,26.3588,26.2842,26.334,573698.0
2016-08-19 14:00:00,31.79,31.87,31.78,31.84,704757.0,26.3423,26.4085,26.334,26.3837,704757.0
2016-08-19 14:30:00,31.84,31.88,31.84,31.88,454012.0,26.3837,26.4168,26.3837,26.4168,454012.0
2016-08-19 15:00:00,31.88,31.89,31.85,31.87,488289.0,26.4168,26.4251,26.392,26.4085,488289.0
2016-08-19 15:30:00,31.88,31.88,31.81,31.83,856960.0,26.4168,26.4168,26.3588,26.3754,856960.0
2016-08-22 09:30:00,31.79,31.83,31.7,31.78,755350.0,26.3423,26.3754,26.2677,26.334,755350.0
2016-08-22 10:00:00,31.78,31.95,31.74,31.91,859647.0,26.334,26.4748,26.3008,26.4417,859647.0
2016-08-22 10:30:00,31.91,31.94,31.84,31.84,577823.0,26.4417,26.4665,26.3837,26.3837,577823.0
2016-08-22 11:00:00,31.84,31.89,31.81,31.83,591410.0,26.3837,26.4251,26.3588,26.3754,591410.0
2016-08-22 11:30:00,31.82,31.9,31.8,31.9,433406.0,26.3671,26.4334,26.3505,26.4334,433406.0
2016-08-22 12:00:00,31.89,31.92,31.85,31.91,470408.0,26.4251,26.45,26.392,26.4417,470408.0
2016-08-22 12:30:00,31.91,31.92,31.88,31.91,460017.0,26.4417,26.45,26.4168,26.4417,460017.0
2016-08-22 13:00:00,31.91,31.95,31.88,31.91,389482.0,26.4417,26.4748,26.4168,26.4417,389482.0
2016-08-22 13:30:00,31.91,31.93,31.85,31.9,423126.0,26.4417,26.4583,26.392,26.4334,423126.0
2016-08-22 14:00:00,31.9,31.95,31.89,31.89,376313.0,26.4334,26.4748,26.4251,26.4251,376313.0
2016-08-22 14:30:00,31.89,31.94,31.89,31.93,417597.0,26.4251,26.4665,26.4251,26.4583,417597.0
2016-08-22 15:00:00,31.93,31.95,31.91,31.91,455458.0,26.4583,26.4748,26.4417,26.4417,455458.0
2016-08-22 15:30:00,31.92,31.93,31.84,31.87,1270116.0,26.45,26.4583,26.3837,26.4085,1270116.0
2016-08-23 09:30:00,31.97,32.05,31.97,31.99,1237938.0,26.4914,26.5577,26.4914,26.508,1237938.0
2016-08-23 10:00:00,31.99,32.02,31.92,31.94,808505.0,26.508,26.5328,26.45,26.4665,808505.0
2016-08-23 10:30:00,31.94,31.96,31.87,31.93,985142.0,26.4665,26.4831,26.4085,26.4583,985142.0
2016-08-23 11:00:00,31.93,31.98,31.88,31.96,370169.0,26.4583,26.4997,26.4168,26.4831,370169.0
2016-08-23 11:30:00,31.97,32.05,31.96,32.0,539940.0,26.4914,26.5577,26.4831,26.5163,539940.0
2016-08-23 12:00:00,31.99,32.05,31.93,32.0,434926.0,26.508,26.5577,26.4583,26.5163,434926.0
2016-08-23 12:30:00,32.0,32.0,31.95,31.98,294987.0,26.5163,26.5163,26.4748,26.4997,294987.0
2016-08-23 13:00:00,31.99,32.01,31.97,31.98,661310.0,26.508,26.5246,26.4914,26.4997,661310.0
2016-08-23 13:30:00,31.97,31.97,31.93,31.94,412730.0,26.4914,26.4914,26.4583,26.4665,412730.0
2016-08-23 14:00:00,31.94,31.94,31.9,31.93,602579.0,26.4665,26.4665,26.4334,26.4583,602579.0
2016-08-23 14:30:00,31.92,31.95,31.91,31.95,294499.0,26.45,26.4748,26.4417,26.4748,294499.0
2016-08-23 15:00:00,31.95,32.0,31.94,31.98,721817.0,26.4748,26.5163,26.4665,26.4997,721817.0
2016-08-23 15:30:00,31.98,31.98,31.89,31.9,1424158.0,26.4997,26.4997,26.4251,26.4334,1424158.0
2016-08-24 09:30:00,31.84,32.09,31.84,32.02,893350.0,26.3837,26.5908,26.3837,26.5328,893350.0
2016-08-24 10:00:00,32.02,32.02,31.95,31.96,459758.0,26.5328,26.5328,26.4748,26.4831,459758.0
2016-08-24 10:30:00,31.96,32.0,31.93,31.98,452658.0,26.4831,26.5163,26.4583,26.4997,452658.0
2016-08-24 11:00:00,31.98,31.99,31.93,31.96,559637.0,26.4997,26.508,26.4583,26.4831,559637.0
2016-08-24 11:30:00,31.96,31.98,31.92,31.94,368905.0,26.4831,26.4997,26.45,26.4665,368905.0
2016-08-24 12:00:00,31.94,32.01,31.93,31.99,337611.0,26.4665,26.5246,26.4583,26.508,337611.0
2016-08-24 12:30:00,31.99,32.01,31.97,31.99,288539.0,26.508,26.5246,26.4914,26.508,288539.0
2016-08-24 13:00:00,31.99,32.0,31.97,31.98,363827.0,26.508,26.5163,26.4914,26.4997,363827.0
2016-08-24 13:30:00,31.98,32.0,31.96,31.97,262128.0,26.4997,26.5163,26.4831,26.4914,262128.0
2016-08-24 14:00:00,31.98,31.98,31.88,31.89,463762.0,26.4997,26.4997,26.4168,26.4251,463762.0
2016-08-24 14:30:00,31.9,31.93,31.89,31.92,462883.0,26.4334,26.4583,26.4251,26.45,462883.0
2016-08-24 15:00:00,31.92,31.93,31.83,31.84,524057.0,26.45,26.4583,26.3754,26.3837,524057.0
2016-08-24 15:30:00,31.85,31.87,31.76,31.78,2005231.0,26.392,26.4085,26.3174,26.334,2005231.0
2016-08-25 09:30:00,31.71,31.75,31.38,31.39,1767895.0,26.276,26.3091,26.0025,26.0108,1767895.0
2016-08-25 10:00:00,31.4,31.61,31.35,31.57,1075214.0,26.0191,26.1931,25.9777,26.16,1075214.0
2016-08-25 10:30:00,31.57,31.64,31.48,31.63,581800.0,26.16,26.218,26.0854,26.2097,581800.0
2016-08-25 11:00:00,31.63,31.65,31.55,31.57,1097743.0,26.2097,26.2262,26.1434,26.16,1097743.0
2016-08-25 11:30:00,31.57,31.59,31.54,31.55,495731.0,26.16,26.1765,26.1351,26.1434,495731.0
2016-08-25 12:00:00,31.54,31.55,31.48,31.5,1371599.0,26.1351,26.1434,26.0854,26.1019,1371599.0
2016-08-25 12:30:00,31.5,31.61,31.49,31.56,1274848.0,26.1019,26.1931,26.0937,26.1517,1274848.0
2016-08-25 13:00:00,31.56,31.62,31.56,31.61,494168.0,26.1517,26.2014,26.1517,26.1931,494168.0
2016-08-25 13:30:00,31.61,31.61,31.5,31.5,596361.0,26.1931,26.1931,26.1019,26.1019,596361.0
2016-08-25 14:00:00,31.51,31.53,31.46,31.52,821432.0,26.1102,26.1268,26.0688,26.1185,821432.0
2016-08-25 14:30:00,31.51,31.56,31.51,31.53,599578.0,26.1102,26.1517,26.1102,26.1268,599578.0
2016-08-25 15:00:00,31.52,31.59,31.51,31.59,1153492.0,26.1185,26.1765,26.1102,26.1765,1153492.0
2016-08-25 15:30:00,31.58,31.59,31.5,31.55,1980600.0,26.1682,26.1765,26.1019,26.1434,1980600.0
2016-08-26 09:30:00,31.67,31.83,31.64,31.68,1063550.0,26.2428,26.3754,26.218,26.2511,1063550.0
2016-08-26 10:00:00,31.67,31.71,31.58,31.69,1618529.0,26.2428,26.276,26.1682,26.2594,1618529.0
2016-08-26 10:30:00,31.69,31.7,31.61,31.66,784088.0,26.2594,26.2677,26.1931,26.2345,784088.0
2016-08-26 11:00:00,31.66,31.68,31.6,31.64,750277.0,26.2345,26.2511,26.1848,26.218,750277.0
2016-08-26 11:30:00,31.65,31.68,31.51,31.57,636648.0,26.2262,26.2511,26.1102,26.16,636648.0
2016-08-26 12:00:00,31.57,31.57,31.42,31.53,553476.0,26.16,26.16,26.0357,26.1268,553476.0
2016-08-26 12:30:00,31.53,31.61,31.52,31.59,586414.0,26.1268,26.1931,26.1185,26.1765,586414.0
2016-08-26 13:00:00,31.59,31.62,31.53,31.57,444845.0,26.1765,26.2014,26.1268,26.16,444845.0
2016-08-26 13:30:00,31.56,31.61,31.52,31.55,618268.0,26.1517,26.1931,26.1185,26.1434,618268.0
2016-08-26 14:00:00,31.54,31.57,31.43,31.46,510984.0,26.1351,26.16,26.0439,26.0688,510984.0
2016-08-26 14:30:00,31.46,31.52,31.43,31.46,426073.0,26.0688,26.1185,26.0439,26.0688,426073.0
2016-08-26 15:00:00,31.46,31.59,31.46,31.59,592104.0,26.0688,26.1765,26.0688,26.1765,592104.0
2016-08-26 15:30:00,31.59,31.61,31.52,31.54,1020976.0,26.1765,26.1931,26.1185,26.1351,1020976.0
2016-08-29 09:30:00,31.78,31.81,31.57,31.71,858387.0,26.334,26.3588,26.16,26.276,858387.0
2016-08-29 10:00:00,31.72,31.76,31.67,31.72,733018.0,26.2842,26.3174,26.2428,26.2842,733018.0
2016-08-29 10:30:00,31.73,31.83,31.71,31.78,491044.0,26.2925,26.3754,26.276,26.334,491044.0
2016-08-29 11:00:00,31.78,31.86,31.76,31.82,693250.0,26.334,26.4003,26.3174,26.3671,693250.0
2016-08-29 11:30:00,31.82,31.89,31.8,31.83,335900.0,26.3671,26.4251,26.3505,26.3754,335900.0
2016-08-29 12:00:00,31.83,31.85,31.81,31.82,355969.0,26.3754,26.392,26.3588,26.3671,355969.0
2016-08-29 12:30:00,31.83,31.91,31.81,31.9,343628.0,26.3754,26.4417,26.3588,26.4334,343628.0
2016-08-29 13:00:00,31.91,31.94,31.89,31.9,336123.0,26.4417,26.4665,26.4251,26.4334,336123.0
2016-08-29 13:30:00,31.89,31.96,31.89,31.93,421037.0,26.4251,26.4831,26.4251,26.4583,421037.0
2016-08-29 14:00:00,31.93,31.95,31.88,31.89,338580.0,26.4583,26.4748,26.4168,26.4251,338580.0
2016-08-29 14:30:00,31.89,31.9,31.85,31.85,290212.0,26.4251,26.4334,26.392,26.392,290212.0
2016-08-29 15:00:00,31.85,31.86,31.78,31.79,602091.0,26.392,26.4003,26.334,26.3423,602091.0
2016-08-29 15:30:00,31.79,31.84,31.78,31.81,1189272.0,26.3423,26.3837,26.334,26.3588,1189272.0
2016-08-30 09:30:00,31.67,31.98,31.23,31.95,791038.0,26.2428,26.4997,25.8782,26.4748,791038.0
2016-08-30 10:00:00,31.95,32.0,31.91,31.96,790219.0,26.4748,26.5163,26.4417,26.4831,790219.0
2016-08-30 10:30:00,31.95,31.98,31.93,31.94,435142.0,26.4748,26.4997,26.4583,26.4665,435142.0
2016-08-30 11:00:00,31.93,31.97,31.67,31.69,1663366.0,26.4583,26.4914,26.2428,26.2594,1663366.0
2016-08-30 11:30:00,31.69,31.71,31.54,31.61,1301398.0,26.2594,26.276,26.1351,26.1931,1301398.0
2016-08-30 12:00:00,31.61,31.79,31.6,31.76,876060.0,26.1931,26.3423,26.1848,26.3174,876060.0
2016-08-30 12:30:00,31.76,31.83,31.72,31.73,692849.0,26.3174,26.3754,26.2842,26.2925,692849.0
2016-08-30 13:00:00,31.73,31.76,31.71,31.74,317570.0,26.2925,26.3174,26.276,26.3008,317570.0
2016-08-30 13:30:00,31.74,31.75,31.7,31.73,307427.0,26.3008,26.3091,26.2677,26.2925,307427.0
2016-08-30 14:00:00,31.72,31.73,31.64,31.66,323108.0,26.2842,26.2925,26.218,26.2345,323108.0
2016-08-30 14:30:00,31.66,31.7,31.64,31.69,372562.0,26.2345,26.2677,26.218,26.2594,372562.0
2016-08-30 15:00:00,31.69,31.69,31.63,31.63,670630.0,26.2594,26.2594,26.2097,26.2097,670630.0
2016-08-30 15:30:00,31.63,31.68,31.62,31.67,1379257.0,26.2097,26.2511,26.2014,26.2428,1379257.0
2016-08-31 09:30:00,31.67,31.92,31.67,31.88,879686.0,26.2428,26.45,26.2428,26.4168,879686.0
2016-08-31 10:00:00,31.88,31.92,31.8,31.88,485270.0,26.4168,26.45,26.3505,26.4168,485270.0
2016-08-31 10:30:00,31.88,31.89,31.76,31.76,508703.0,26.4168,26.4251,26.3174,26.3174,508703.0
2016-08-31 11:00:00,31.75,31.84,31.71,31.83,384920.0,26.3091,26.3837,26.276,26.3754,384920.0
2016-08-31 11:30:00,31.83,31.84,31.72,31.72,419842.0,26.3754,26.3837,26.2842,26.2842,419842.0
2016-08-31 12:00:00,31.72,31.72,31.65,31.68,417626.0,26.2842,26.2842,26.2262,26.2511,417626.0
2016-08-31 12:30:00,31.68,31.76,31.67,31.75,615160.0,26.2511,26.3174,26.2428,26.3091,615160.0
2016-08-31 13:00:00,31.75,31.79,31.73,31.77,274557.0,26.3091,26.3423,26.2925,26.3257,274557.0
2016-08-31 13:30:00,31.78,31.85,31.77,31.82,433330.0,26.334,26.392,26.3257,26.3671,433330.0
2016-08-31 14:00:00,31.82,31.87,31.79,31.85,700350.0,26.3671,26.4085,26.3423,26.392,700350.0
2016-08-31 14:30:00,31.84,31.85,31.76,31.78,320752.0,26.3837,26.392,26.3174,26.334,320752.0
2016-08-31 15:00:00,31.79,31.94,31.78,31.93,686085.0,26.3423,26.4665,26.334,26.4583,686085.0
2016-08-31 15:30:00,31.93,31.94,31.88,31.91,1627782.0,26.4583,26.4665,26.4168,26.4417,1627782.0
2016-09-01 09:30:00,31.86,32.55,31.86,32.23,3111189.0,26.4003,26.972,26.4003,26.7069,3111189.0
2016-09-01 10:00:00,32.23,32.24,31.92,31.99,1723219.0,26.7069,26.7151,26.45,26.508,1723219.0
2016-09-01 10:30:00,31.98,31.99,31.85,31.9,992831.0,26.4997,26.508,26.392,26.4334,992831.0
2016-09-01 11:00:00,31.89,32.01,31.8,31.94,1554444.0,26.4251,26.5246,26.3505,26.4665,1554444.0
2016-09-01 11:30:00,31.93,31.96,31.82,31.82,728442.0,26.4583,26.4831,26.3671,26.3671,728442.0
2016-09-01 12:00:00,31.83,31.9,31.46,31.9,1439774.0,26.3754,26.4334,26.0688,26.4334,1439774.0
2016-09-01 12:30:00,31.89,31.91,31.82,31.83,455633.0,26.4251,26.4417,26.3671,26.3754,455633.0
2016-09-01 13:00:00,31.84,31.87,31.77,31.82,459922.0,26.3837,26.4085,26.3257,26.3671,459922.0
2016-09-01 13:30:00,31.83,31.84,31.75,31.8,424604.0,26.3754,26.3837,26.3091,26.3505,424604.0
2016-09-01 14:00:00,31.8,31.82,31.75,31.81,548088.0,26.3505,26.3671,26.3091,26.3588,548088.0
2016-09-01 14:30:00,31.8,31.82,31.77,31.8,309360.0,26.3505,26.3671,26.3257,26.3505,309360.0
2016-09-01 15:00:00,31.8,31.82,31.76,31.79,708746.0,26.3505,26.3671,26.3174,26.3423,708746.0
2016-09-01 15:30:00,31.79,31.82,31.71,31.78,1392125.0,26.3423,26.3671,26.276,26.334,1392125.0
2016-09-02 09:30:00,31.88,32.06,31.85,32.02,1046552.0,26.4168,26.566,26.392,26.5328,1046552.0
2016-09-02 10:00:00,32.03,32.14,31.97,32.04,1429247.0,26.5411,26.6323,26.4914,26.5494,1429247.0
2016-09-02 10:30:00,32.05,32.14,32.03,32.11,894447.0,26.5577,26.6323,26.5411,26.6074,894447.0
2016-09-02 11:00:00,32.11,32.15,32.05,32.08,516425.0,26.6074,26.6406,26.5577,26.5826,516425.0
2016-09-02 11:30:00,32.08,32.18,32.05,32.17,609142.0,26.5826,26.6654,26.5577,26.6571,609142.0
2016-09-02 12:00:00,32.18,32.2,32.06,32.12,635145.0,26.6654,26.682,26.566,26.6157,635145.0
2016-09-02 12:30:00,32.11,32.17,32.09,32.15,293801.0,26.6074,26.6571,26.5908,26.6406,293801.0
2016-09-02 13:00:00,32.15,32.17,32.11,32.13,254287.0,26.6406,26.6571,26.6074,26.624,254287.0
2016-09-02 13:30:00,32.13,32.14,32.07,32.13,314823.0,26.624,26.6323,26.5743,26.624,314823.0
2016-09-02 14:00:00,32.12,32.14,32.07,32.07,455275.0,26.6157,26.6323,26.5743,26.5743,455275.0
2016-09-02 14:30:00,32.08,32.13,32.04,32.12,336795.0,26.5826,26.624,26.5494,26.6157,336795.0
2016-09-02 15:00:00,32.12,32.18,32.1,32.16,590412.0,26.6157,26.6654,26.5991,26.6488,590412.0
2016-09-02 15:30:00,32.16,32.2,32.15,32.17,1345189.0,26.6488,26.682,26.6406,26.6571,1345189.0
2016-09-06 09:30:00,32.25,32.34,32.08,32.15,1749262.0,26.7234,26.798,26.5826,26.6406,1749262.0
2016-09-06 10:00:00,32.14,32.16,31.93,31.96,1457938.0,26.6323,26.6488,26.4583,26.4831,1457938.0
2016-09-06 10:30:00,31.96,32.03,31.85,31.86,1494688.0,26.4831,26.5411,26.392,26.4003,1494688.0
2016-09-06 11:00:00,31.87,31.98,31.86,31.97,960884.0,26.4085,26.4997,26.4003,26.4914,960884.0
2016-09-06 11:30:00,31.97,32.05,31.96,32.02,576588.0,26.4914,26.5577,26.4831,26.5328,576588.0
2016-09-06 12:00:00,32.02,32.07,31.98,31.98,2099699.0,26.5328,26.5743,26.4997,26.4997,2099699.0
2016-09-06 12:30:00,31.99,32.04,31.98,32.01,561471.0,26.508,26.5494,26.4997,26.5246,561471.0
2016-09-06 13:00:00,32.01,32.01,31.93,31.95,645892.0,26.5246,26.5246,26.4583,26.4748,645892.0
2016-09-06 13:30:00,31.95,32.01,31.95,32.0,443081.0,26.4748,26.5246,26.4748,26.5163,443081.0
2016-09-06 14:00:00,32.01,32.01,31.94,31.96,622999.0,26.5246,26.5246,26.4665,26.4831,622999.0
2016-09-06 14:30:00,31.97,31.98,31.95,31.97,671027.0,26.4914,26.4997,26.4748,26.4914,671027.0
2016-09-06 15:00:00,31.98,32.03,31.97,32.03,712364.0,26.4997,26.5411,26.4914,26.5411,712364.0
2016-09-06 15:30:00,32.03,32.11,32.02,32.1,2329737.0,26.5411,26.6074,26.5328,26.5991,2329737.0
2016-09-07 09:30:00,31.82,31.99,31.62,31.73,1268147.0,26.6813,26.8238,26.5136,26.6058,1268147.0
2016-09-07 10:00:00,31.74,31.86,31.73,31.86,1017862.0,26.6142,26.7148,26.6058,26.7148,1017862.0
2016-09-07 10:30:00,31.86,31.88,31.78,31.8,947415.0,26.7148,26.7316,26.6478,26.6645,947415.0
2016-09-07 11:00:00,31.81,31.84,31.75,31.77,709660.0,26.6729,26.6981,26.6226,26.6394,709660.0
2016-09-07 11:30:00,31.77,31.82,31.76,31.82,889587.0,26.6394,26.6813,26.631,26.6813,889587.0
2016-09-07 12:00:00,31.82,31.87,31.78,31.87,775344.0,26.6813,26.7232,26.6478,26.7232,775344.0
2016-09-07 12:30:00,31.87,31.98,31.86,31.96,509304.0,26.7232,26.8155,26.7148,26.7987,509304.0
2016-09-07 13:00:00,31.96,31.98,31.93,31.96,394669.0,26.7987,26.8155,26.7735,26.7987,394669.0
2016-09-07 13:30:00,31.96,31.97,31.94,31.95,341009.0,26.7987,26.8071,26.7819,26.7903,341009.0
2016-09-07 14:00:00,31.95,31.98,31.94,31.96,487879.0,26.7903,26.8155,26.7819,26.7987,487879.0
2016-09-07 14:30:00,31.96,31.96,31.9,31.93,482194.0,26.7987,26.7987,26.7484,26.7735,482194.0
2016-09-07 15:00:00,31.93,31.95,31.91,31.93,600844.0,26.7735,26.7903,26.7568,26.7735,600844.0
2016-09-07 15:30:00,31.93,31.98,31.86,31.9,1655673.0,26.7735,26.8155,26.7148,26.7484,1655673.0
2016-09-08 09:30:00,31.85,32.0,31.77,31.81,1475232.0,26.7065,26.8322,26.6394,26.6729,1475232.0
2016-09-08 10:00:00,31.81,31.84,31.75,31.79,661588.0,26.6729,26.6981,26.6226,26.6561,661588.0
2016-09-08 10:30:00,31.79,31.86,31.75,31.84,1547017.0,26.6561,26.7148,26.6226,26.6981,1547017.0
2016-09-08 11:00:00,31.84,31.9,31.78,31.85,731795.0,26.6981,26.7484,26.6478,26.7065,731795.0
2016-09-08 11:30:00,31.85,31.87,31.77,31.8,533547.0,26.7065,26.7232,26.6394,26.6645,533547.0
2016-09-08 12:00:00,31.81,31.85,31.8,31.81,375104.0,26.6729,26.7065,26.6645,26.6729,375104.0
2016-09-08 12:30:00,31.81,31.82,31.78,31.78,510749.0,26.6729,26.6813,26.6478,26.6478,510749.0
2016-09-08 13:00:00,31.79,31.8,31.76,31.78,447416.0,26.6561,26.6645,26.631,26.6478,447416.0
2016-09-08 13:30:00,31.77,31.79,31.71,31.71,643949.0,26.6394,26.6561,26.5891,26.5891,643949.0
2016-09-08 14:00:00,31.71,31.76,31.7,31.72,586737.0,26.5891,26.631,26.5807,26.5975,586737.0
2016-09-08 14:30:00,31.72,31.77,31.71,31.74,520962.0,26.5975,26.6394,26.5891,26.6142,520962.0
2016-09-08 15:00:00,31.73,31.76,31.72,31.72,652392.0,26.6058,26.631,26.5975,26.5975,652392.0
2016-09-08 15:30:00,31.73,31.76,31.68,31.7,1419479.0,26.6058,26.631,26.5639,26.5807,1419479.0
2016-09-09 09:30:00,31.44,31.56,31.25,31.48,1288495.0,26.3627,26.4633,26.2034,26.3962,1288495.0
2016-09-09 10:00:00,31.47,31.51,31.37,31.42,724842.0,26.3878,26.4214,26.304,26.3459,724842.0
2016-09-09 10:30:00,31.41,31.44,31.29,31.35,1027685.0,26.3375,26.3627,26.2369,26.2872,1027685.0
2016-09-09 11:00:00,31.35,31.35,31.21,31.28,2281107.0,26.2872,26.2872,26.1698,26.2285,2281107.0
2016-09-09 11:30:00,31.28,31.31,31.24,31.28,693971.0,26.2285,26.2537,26.195,26.2285,693971.0
2016-09-09 12:00:00,31.27,31.31,31.03,31.04,1417666.0,26.2201,26.2537,26.0189,26.0273,1417666.0
2016-09-09 12:30:00,31.04,31.05,30.8,30.83,1816684.0,26.0273,26.0357,25.826,25.8512,1816684.0
2016-09-09 13:00:00,30.83,30.83,30.75,30.79,1144928.0,25.8512,25.8512,25.7841,25.8176,1144928.0
2016-09-09 13:30:00,30.79,30.84,30.7,30.75,842305.0,25.8176,25.8596,25.7422,25.7841,842305.0
2016-09-09 14:00:00,30.74,30.75,30.63,30.65,1004285.0,25.7757,25.7841,25.6835,25.7002,1004285.0
2016-09-09 14:30:00,30.65,30.65,30.42,30.5,1665361.0,25.7002,25.7002,25.5074,25.5745,1665361.0
2016-09-09 15:00:00,30.5,30.55,30.37,30.51,1938692.0,25.5745,25.6164,25.4655,25.5829,1938692.0
2016-09-09 15:30:00,30.52,30.55,30.44,30.48,4454877.0,25.5912,25.6164,25.5242,25.5577,4454877.0
2016-09-12 09:30:00,30.36,30.73,30.13,30.42,2699997.0,25.4571,25.7673,25.2642,25.5074,2699997.0
2016-09-12 10:00:00,30.43,30.61,30.34,30.57,1759025.0,25.5158,25.6667,25.4403,25.6332,1759025.0
2016-09-12 10:30:00,30.58,30.66,30.47,30.59,1093780.0,25.6416,25.7086,25.5493,25.6499,1093780.0
2016-09-12 11:00:00,30.59,30.75,30.56,30.75,850892.0,25.6499,25.7841,25.6248,25.7841,850892.0
2016-09-12 11:30:00,30.74,30.86,30.67,30.84,714535.0,25.7757,25.8763,25.717,25.8596,714535.0
2016-09-12 12:00:00,30.84,30.94,30.81,30.94,1290106.0,25.8596,25.9434,25.8344,25.9434,1290106.0
2016-09-12 12:30:00,30.95,31.08,30.9,31.07,1019903.0,25.9518,26.0608,25.9099,26.0524,1019903.0
2016-09-12 13:00:00,31.08,31.15,30.91,30.92,863330.0,26.0608,26.1195,25.9183,25.9266,863330.0
2016-09-12 13:30:00,30.93,31.03,30.81,31.03,800203.0,25.935,26.0189,25.8344,26.0189,800203.0
2016-09-12 14:00:00,31.03,31.14,31.01,31.1,689962.0,26.0189,26.1111,26.0021,26.0776,689962.0
2016-09-12 14:30:00,31.11,31.34,31.09,31.31,1071103.0,26.086,26.2788,26.0692,26.2537,1071103.0
2016-09-12 15:00:00,31.31,31.35,31.2,31.3,847463.0,26.2537,26.2872,26.1614,26.2453,847463.0
2016-09-12 15:30:00,31.3,31.35,31.18,31.18,2131436.0,26.2453,26.2872,26.1447,26.1447,2131436.0
2016-09-13 09:30:00,31.02,31.15,30.85,30.97,1366484.0,26.0105,26.1195,25.8679,25.9686,1366484.0
2016-09-13 10:00:00,30.98,31.02,30.86,30.88,1756588.0,25.977,26.0105,25.8763,25.8931,1756588.0
2016-09-13 10:30:00,30.89,30.98,30.86,30.92,883996.0,25.9015,25.977,25.8763,25.9266,883996.0
2016-09-13 11:00:00,30.93,30.94,30.82,30.83,1173423.0,25.935,25.9434,25.8428,25.8512,1173423.0
2016-09-13 11:30:00,30.82,30.92,30.82,30.9,2120615.0,25.8428,25.9266,25.8428,25.9099,2120615.0
2016-09-13 12:00:00,30.9,30.94,30.86,30.87,540148.0,25.9099,25.9434,25.8763,25.8847,540148.0
2016-09-13 12:30:00,30.87,30.93,30.83,30.86,441202.0,25.8847,25.935,25.8512,25.8763,441202.0
2016-09-13 13:00:00,30.86,31.02,30.83,31.02,589035.0,25.8763,26.0105,25.8512,26.0105,589035.0
2016-09-13 13:30:00,31.01,31.07,30.87,30.93,741178.0,26.0021,26.0524,25.8847,25.935,741178.0
2016-09-13 14:00:00,30.93,30.97,30.88,30.91,510344.0,25.935,25.9686,25.8931,25.9183,510344.0
2016-09-13 14:30:00,30.91,30.98,30.85,30.91,728814.0,25.9183,25.977,25.8679,25.9183,728814.0
2016-09-13 15:00:00,30.91,31.0,30.84,30.99,1092588.0,25.9183,25.9937,25.8596,25.9853,1092588.0
2016-09-13 15:30:00,30.99,31.0,30.87,30.94,2797328.0,25.9853,25.9937,25.8847,25.9434,2797328.0
2016-09-14 09:30:00,30.79,30.8,30.49,30.57,1999208.0,25.8176,25.826,25.5661,25.6332,1999208.0
2016-09-14 10:00:00,30.57,30.8,30.56,30.75,1554825.0,25.6332,25.826,25.6248,25.7841,1554825.0
2016-09-14 10:30:00,30.76,30.87,30.59,30.63,909764.0,25.7925,25.8847,25.6499,25.6835,909764.0
2016-09-14 11:00:00,30.64,30.7,30.6,30.65,920925.0,25.6919,25.7422,25.6583,25.7002,920925.0
2016-09-14 11:30:00,30.65,30.66,30.55,30.64,850695.0,25.7002,25.7086,25.6164,25.6919,850695.0
2016-09-14 12:00:00,30.64,30.7,30.63,30.7,391709.0,25.6919,25.7422,25.6835,25.7422,391709.0
2016-09-14 12:30:00,30.7,30.7,30.62,30.66,559424.0,25.7422,25.7422,25.6751,25.7086,559424.0
2016-09-14 13:00:00,30.67,30.76,30.66,30.75,729397.0,25.717,25.7925,25.7086,25.7841,729397.0
2016-09-14 13:30:00,30.74,30.76,30.65,30.66,417906.0,25.7757,25.7925,25.7002,25.7086,417906.0
2016-09-14 14:00:00,30.65,30.7,30.58,30.68,479956.0,25.7002,25.7422,25.6416,25.7254,479956.0
2016-09-14 14:30:00,30.67,30.76,30.65,30.75,485180.0,25.717,25.7925,25.7002,25.7841,485180.0
2016-09-14 15:00:00,30.74,30.76,30.61,30.62,711968.0,25.7757,25.7925,25.6667,25.6751,711968.0
2016-09-14 15:30:00,30.62,30.74,30.61,30.71,1787643.0,25.6751,25.7757,25.6667,25.7506,1787643.0
2016-09-15 09:30:00,30.75,31.0,30.74,30.88,1372542.0,25.7841,25.9937,25.7757,25.8931,1372542.0
2016-09-15 10:00:00,30.88,30.95,30.79,30.9,1116147.0,25.8931,25.9518,25.8176,25.9099,1116147.0
2016-09-15 10:30:00,30.9,31.02,30.9,30.97,826228.0,25.9099,26.0105,25.9099,25.9686,826228.0
2016-09-15 11:00:00,30.98,31.04,30.97,31.03,1016619.0,25.977,26.0273,25.9686,26.0189,1016619.0
2016-09-15 11:30:00,31.04,31.08,30.96,30.96,733424.0,26.0273,26.0608,25.9602,25.9602,733424.0
2016-09-15 12:00:00,30.96,31.06,30.96,31.0,475346.0,25.9602,26.044,25.9602,25.9937,475346.0
2016-09-15 12:30:00,31.0,31.01,30.95,31.01,462066.0,25.9937,26.0021,25.9518,26.0021,462066.0
2016-09-15 13:00:00,31.01,31.05,30.97,30.99,593456.0,26.0021,26.0357,25.9686,25.9853,593456.0
2016-09-15 13:30:00,30.99,31.06,30.98,31.06,704037.0,25.9853,26.044,25.977,26.044,704037.0
2016-09-15 14:00:00,31.06,31.17,31.05,31.17,664379.0,26.044,26.1363,26.0357,26.1363,664379.0
2016-09-15 14:30:00,31.17,31.2,31.13,31.18,579089.0,26.1363,26.1614,26.1027,26.1447,579089.0
2016-09-15 15:00:00,31.19,31.21,31.09,31.13,1012644.0,26.153,26.1698,26.0692,26.1027,1012644.0
2016-09-15 15:30:00,31.12,31.23,31.09,31.11,2624096.0,26.0943,26.1866,26.0692,26.086,2624096.0
2016-09-16 09:30:00,31.02,31.13,30.6,30.77,2548187.0,26.0105,26.1027,25.6583,25.8009,2548187.0
2016-09-16 10:00:00,30.77,30.77,30.63,30.71,743508.0,25.8009,25.8009,25.6835,25.7506,743508.0
2016-09-16 10:30:00,30.71,30.89,30.67,30.84,543148.0,25.7506,25.9015,25.717,25.8596,543148.0
2016-09-16 11:00:00,30.84,30.91,30.8,30.86,402045.0,25.8596,25.9183,25.826,25.8763,402045.0
2016-09-16 11:30:00,30.86,30.95,30.81,30.92,361807.0,25.8763,25.9518,25.8344,25.9266,361807.0
2016-09-16 12:00:00,30.91,30.97,30.9,30.94,395437.0,25.9183,25.9686,25.9099,25.9434,395437.0
2016-09-16 12:30:00,30.94,30.94,30.86,30.89,371051.0,25.9434,25.9434,25.8763,25.9015,371051.0
2016-09-16 13:00:00,30.88,30.93,30.88,30.9,426696.0,25.8931,25.935,25.8931,25.9099,426696.0
2016-09-16 13:30:00,30.9,30.93,30.83,30.86,445153.0,25.9099,25.935,25.8512,25.8763,445153.0
2016-09-16 14:00:00,30.86,30.92,30.84,30.9,437664.0,25.8763,25.9266,25.8596,25.9099,437664.0
2016-09-16 14:30:00,30.9,30.97,30.88,30.92,397477.0,25.9099,25.9686,25.8931,25.9266,397477.0
2016-09-16 15:00:00,30.92,30.99,30.92,30.98,550975.0,25.9266,25.9853,25.9266,25.977,550975.0
2016-09-16 15:30:00,30.98,31.02,30.96,30.97,1361806.0,25.977,26.0105,25.9602,25.9686,1361806.0
2016-09-19 09:30:00,31.9,32.08,31.73,32.07,3810546.0,26.7484,26.8993,26.6058,26.8909,3810546.0
2016-09-19 10:00:00,32.07,32.08,31.92,32.02,1966676.0,26.8909,26.8993,26.7652,26.849,1966676.0
2016-09-19 10:30:00,32.01,32.02,31.85,31.88,1389752.0,26.8406,26.849,26.7065,26.7316,1389752.0
2016-09-19 11:00:00,31.88,31.99,31.86,31.92,1355026.0,26.7316,26.8238,26.7148,26.7652,1355026.0
2016-09-19 11:30:00,31.92,31.97,31.88,31.88,1199893.0,26.7652,26.8071,26.7316,26.7316,1199893.0
2016-09-19 12:00:00,31.88,31.95,31.83,31.86,821232.0,26.7316,26.7903,26.6897,26.7148,821232.0
2016-09-19 12:30:00,31.85,31.88,31.73,31.76,749550.0,26.7065,26.7316,26.6058,26.631,749550.0
2016-09-19 13:00:00,31.76,31.83,31.73,31.81,673066.0,26.631,26.6897,26.6058,26.6729,673066.0
2016-09-19 13:30:00,31.81,31.81,31.69,31.75,959622.0,26.6729,26.6729,26.5723,26.6226,959622.0
2016-09-19 14:00:00,31.75,31.82,31.74,31.81,534779.0,26.6226,26.6813,26.6142,26.6729,534779.0
2016-09-19 14:30:00,31.8,31.84,31.77,31.84,676766.0,26.6645,26.6981,26.6394,26.6981,676766.0
2016-09-19 15:00:00,31.84,31.84,31.72,31.74,882393.0,26.6981,26.6981,26.5975,26.6142,882393.0
2016-09-19 15:30:00,31.73,31.78,31.66,31.72,4308820.0,26.6058,26.6478,26.5471,26.5975,4308820.0
2016-09-20 09:30:00,31.91,31.94,31.73,31.79,1412996.0,26.7568,26.7819,26.6058,26.6561,1412996.0
2016-09-20 10:00:00,31.79,31.83,31.72,31.77,699924.0,26.6561,26.6897,26.5975,26.6394,699924.0
2016-09-20 10:30:00,31.77,31.78,31.63,31.67,640055.0,26.6394,26.6478,26.522,26.5555,640055.0
2016-09-20 11:00:00,31.67,31.71,31.62,31.63,744398.0,26.5555,26.5891,26.5136,26.522,744398.0
2016-09-20 11:30:00,31.64,31.65,31.55,31.56,468462.0,26.5304,26.5388,26.4549,26.4633,468462.0
2016-09-20 12:00:00,31.56,31.57,31.53,31.56,305672.0,26.4633,26.4717,26.4381,26.4633,305672.0
2016-09-20 12:30:00,31.55,31.57,31.36,31.37,1164820.0,26.4549,26.4717,26.2956,26.304,1164820.0
2016-09-20 13:00:00,31.37,31.38,31.33,31.36,629850.0,26.304,26.3124,26.2704,26.2956,629850.0
2016-09-20 13:30:00,31.36,31.5,31.34,31.48,1056338.0,26.2956,26.413,26.2788,26.3962,1056338.0
2016-09-20 14:00:00,31.47,31.54,31.47,31.5,497413.0,26.3878,26.4465,26.3878,26.413,497413.0
2016-09-20 14:30:00,31.5,31.64,31.49,31.6,903092.0,26.413,26.5304,26.4046,26.4968,903092.0
2016-09-20 15:00:00,31.6,31.73,31.59,31.72,930470.0,26.4968,26.6058,26.4884,26.5975,930470.0
2016-09-20 15:30:00,31.71,31.73,31.66,31.66,2430224.0,26.5891,26.6058,26.5471,26.5471,2430224.0
2016-09-21 09:30:00,31.72,31.9,31.72,31.89,1035409.0,26.5975,26.7484,26.5975,26.74,1035409.0
2016-09-21 10:00:00,31.9,31.95,31.87,31.94,774603.0,26.7484,26.7903,26.7232,26.7819,774603.0
2016-09-21 10:30:00,31.95,32.03,31.89,31.95,1133288.0,26.7903,26.8574,26.74,26.7903,1133288.0
2016-09-21 11:00:00,31.95,32.05,31.93,32.03,767639.0,26.7903,26.8742,26.7735,26.8574,767639.0
2016-09-21 11:30:00,32.03,32.04,31.95,32.03,567132.0,26.8574,26.8658,26.7903,26.8574,567132.0
2016-09-21 12:00:00,32.03,32.05,31.96,31.99,530546.0,26.8574,26.8742,26.7987,26.8238,530546.0
2016-09-21 12:30:00,31.99,32.0,31.9,31.98,588575.0,26.8238,26.8322,26.7484,26.8155,588575.0
2016-09-21 13:00:00,31.98,32.0,31.91,31.93,420718.0,26.8155,26.8322,26.7568,26.7735,420718.0
2016-09-21 13:30:00,31.93,31.98,31.87,31.91,624322.0,26.7735,26.8155,26.7232,26.7568,624322.0
2016-09-21 14:00:00,31.9,32.07,31.89,31.93,1196259.0,26.7484,26.8909,26.74,26.7735,1196259.0
2016-09-21 14:30:00,31.93,32.07,31.91,32.06,690637.0,26.7735,26.8909,26.7568,26.8825,690637.0
2016-09-21 15:00:00,32.06,32.1,32.01,32.09,1292840.0,26.8825,26.9161,26.8406,26.9077,1292840.0
2016-09-21 15:30:00,32.09,32.16,32.06,32.12,2412828.0,26.9077,26.9664,26.8825,26.9329,2412828.0
2016-09-22 09:30:00,32.27,32.44,32.27,32.38,1423553.0,27.0586,27.2012,27.0586,27.1509,1423553.0
2016-09-22 10:00:00,32.38,32.42,32.3,32.32,979330.0,27.1509,27.1844,27.0838,27.1006,979330.0
2016-09-22 10:30:00,32.33,32.42,32.32,32.38,567672.0,27.1089,27.1844,27.1006,27.1509,567672.0
2016-09-22 11:00:00,32.38,32.44,32.38,32.42,589826.0,27.1509,27.2012,27.1509,27.1844,589826.0
2016-09-22 11:30:00,32.43,32.44,32.33,32.33,533598.0,27.1928,27.2012,27.1089,27.1089,533598.0
2016-09-22 12:00:00,32.34,32.38,32.33,32.36,525577.0,27.1173,27.1509,27.1089,27.1341,525577.0
2016-09-22 12:30:00,32.35,32.45,32.33,32.44,673786.0,27.1257,27.2096,27.1089,27.2012,673786.0
2016-09-22 13:00:00,32.43,32.46,32.41,32.43,574055.0,27.1928,27.2179,27.176,27.1928,574055.0
2016-09-22 13:30:00,32.43,32.47,32.43,32.45,328725.0,27.1928,27.2263,27.1928,27.2096,328725.0
2016-09-22 14:00:00,32.45,32.46,32.32,32.34,608948.0,27.2096,27.2179,27.1006,27.1173,608948.0
2016-09-22 14:30:00,32.33,32.38,32.32,32.38,442143.0,27.1089,27.1509,27.1006,27.1509,442143.0
2016-09-22 15:00:00,32.38,32.43,32.36,32.41,1223091.0,27.1509,27.1928,27.1341,27.176,1223091.0
2016-09-22 15:30:00,32.41,32.42,32.35,32.38,1668332.0,27.176,27.1844,27.1257,27.1509,1668332.0
2016-09-23 09:30:00,32.1,32.37,32.05,32.26,934725.0,26.9161,27.1425,26.8742,27.0502,934725.0
2016-09-23 10:00:00,32.26,32.36,32.24,32.32,819046.0,27.0502,27.1341,27.0335,27.1006,819046.0
2016-09-23 10:30:00,32.33,32.35,32.26,32.28,604481.0,27.1089,27.1257,27.0502,27.067,604481.0
2016-09-23 11:00:00,32.27,32.34,32.27,32.31,624167.0,27.0586,27.1173,27.0586,27.0922,624167.0
2016-09-23 11:30:00,32.31,32.33,32.28,32.29,503444.0,27.0922,27.1089,27.067,27.0754,503444.0
2016-09-23 12:00:00,32.29,32.3,32.24,32.26,363931.0,27.0754,27.0838,27.0335,27.0502,363931.0
2016-09-23 12:30:00,32.26,32.28,32.2,32.22,337947.0,27.0502,27.067,26.9999,27.0167,337947.0
2016-09-23 13:00:00,32.22,32.23,32.17,32.19,337781.0,27.0167,27.0251,26.9748,26.9915,337781.0
2016-09-23 13:30:00,32.2,32.22,32.14,32.15,374470.0,26.9999,27.0167,26.9496,26.958,374470.0
2016-09-23 14:00:00,32.16,32.22,32.15,32.2,383721.0,26.9664,27.0167,26.958,26.9999,383721.0
2016-09-23 14:30:00,32.2,32.23,32.18,32.23,353338.0,26.9999,27.0251,26.9832,27.0251,353338.0
2016-09-23 15:00:00,32.23,32.23,32.19,32.2,494198.0,27.0251,27.0251,26.9915,26.9999,494198.0
2016-09-23 15:30:00,32.2,32.25,32.11,32.12,2280241.0,26.9999,27.0419,26.9245,26.9329,2280241.0
2016-09-26 09:30:00,32.02,32.12,31.96,31.99,1640847.0,26.849,26.9329,26.7987,26.8238,1640847.0
2016-09-26 10:00:00,32.0,32.04,31.94,31.95,1347758.0,26.8322,26.8658,26.7819,26.7903,1347758.0
2016-09-26 10:30:00,31.94,32.01,31.93,31.98,685791.0,26.7819,26.8406,26.7735,26.8155,685791.0
2016-09-26 11:00:00,31.98,32.01,31.93,31.97,634494.0,26.8155,26.8406,26.7735,26.8071,634494.0
2016-09-26 11:30:00,31.97,32.01,31.96,32.0,744721.0,26.8071,26.8406,26.7987,26.8322,744721.0
2016-09-26 12:00:00,32.0,32.01,31.94,31.97,437184.0,26.8322,26.8406,26.7819,26.8071,437184.0
2016-09-26 12:30:00,31.96,31.98,31.93,31.93,442299.0,26.7987,26.8155,26.7735,26.7735,442299.0
2016-09-26 13:00:00,31.94,31.94,31.79,31.79,693129.0,26.7819,26.7819,26.6561,26.6561,693129.0
2016-09-26 13:30:00,31.79,31.81,31.75,31.8,593525.0,26.6561,26.6729,26.6226,26.6645,593525.0
2016-09-26 14:00:00,31.8,31.84,31.77,31.8,520029.0,26.6645,26.6981,26.6394,26.6645,520029.0
2016-09-26 14:30:00,31.8,31.83,31.75,31.82,526648.0,26.6645,26.6897,26.6226,26.6813,526648.0
2016-09-26 15:00:00,31.82,31.88,31.81,31.87,705300.0,26.6813,26.7316,26.6729,26.7232,705300.0
2016-09-26 15:30:00,31.87,31.87,31.78,31.81,2044229.0,26.7232,26.7232,26.6478,26.6729,2044229.0
2016-09-27 09:30:00,31.77,31.91,31.68,31.91,1022247.0,26.6394,26.7568,26.5639,26.7568,1022247.0
2016-09-27 10:00:00,31.91,31.96,31.79,31.79,1348950.0,26.7568,26.7987,26.6561,26.6561,1348950.0
2016-09-27 10:30:00,31.79,31.82,31.61,31.62,828894.0,26.6561,26.6813,26.5052,26.5136,828894.0
2016-09-27 11:00:00,31.63,31.68,31.54,31.64,1251001.0,26.522,26.5639,26.4465,26.5304,1251001.0
2016-09-27 11:30:00,31.64,31.76,31.62,31.76,582056.0,26.5304,26.631,26.5136,26.631,582056.0
2016-09-27 12:00:00,31.76,31.87,31.73,31.84,360696.0,26.631,26.7232,26.6058,26.6981,360696.0
2016-09-27 12:30:00,31.84,31.87,31.79,31.8,546494.0,26.6981,26.7232,26.6561,26.6645,546494.0
2016-09-27 13:00:00,31.8,31.86,31.79,31.85,413740.0,26.6645,26.7148,26.6561,26.7065,413740.0
2016-09-27 13:30:00,31.85,31.86,31.77,31.78,672528.0,26.7065,26.7148,26.6394,26.6478,672528.0
2016-09-27 14:00:00,31.78,31.8,31.73,31.75,819561.0,26.6478,26.6645,26.6058,26.6226,819561.0
2016-09-27 14:30:00,31.75,31.76,31.67,31.7,650234.0,26.6226,26.631,26.5555,26.5807,650234.0
2016-09-27 15:00:00,31.7,31.73,31.66,31.7,690675.0,26.5807,26.6058,26.5471,26.5807,690675.0
2016-09-27 15:30:00,31.7,31.72,31.6,31.61,2792423.0,26.5807,26.5975,26.4968,26.5052,2792423.0
2016-09-28 09:30:00,31.75,31.79,31.66,31.76,854865.0,26.6226,26.6561,26.5471,26.631,854865.0
2016-09-28 10:00:00,31.77,31.85,31.7,31.71,616406.0,26.6394,26.7065,26.5807,26.5891,616406.0
2016-09-28 10:30:00,31.72,31.75,31.61,31.63,637134.0,26.5975,26.6226,26.5052,26.522,637134.0
2016-09-28 11:00:00,31.62,31.69,31.57,31.62,516411.0,26.5136,26.5723,26.4717,26.5136,516411.0
2016-09-28 11:30:00,31.62,31.65,31.54,31.63,654734.0,26.5136,26.5388,26.4465,26.522,654734.0
2016-09-28 12:00:00,31.63,31.69,31.59,31.68,343159.0,26.522,26.5723,26.4884,26.5639,343159.0
2016-09-28 12:30:00,31.68,31.74,31.64,31.72,380048.0,26.5639,26.6142,26.5304,26.5975,380048.0
2016-09-28 13:00:00,31.71,31.74,31.69,31.73,272272.0,26.5891,26.6142,26.5723,26.6058,272272.0
2016-09-28 13:30:00,31.73,31.77,31.72,31.74,273898.0,26.6058,26.6394,26.5975,26.6142,273898.0
2016-09-28 14:00:00,31.74,31.89,31.73,31.87,457222.0,26.6142,26.74,26.6058,26.7232,457222.0
2016-09-28 14:30:00,31.88,31.9,31.78,31.81,582978.0,26.7316,26.7484,26.6478,26.6729,582978.0
2016-09-28 15:00:00,31.81,31.84,31.78,31.8,625680.0,26.6729,26.6981,26.6478,26.6645,625680.0
2016-09-28 15:30:00,31.8,31.94,31.77,31.89,1973077.0,26.6645,26.7819,26.6394,26.74,1973077.0
2016-09-29 09:30:00,31.77,31.91,31.71,31.91,735971.0,26.6394,26.7568,26.5891,26.7568,735971.0
2016-09-29 10:00:00,31.91,31.96,31.82,31.95,516077.0,26.7568,26.7987,26.6813,26.7903,516077.0
2016-09-29 10:30:00,31.96,31.96,31.87,31.9,468082.0,26.7987,26.7987,26.7232,26.7484,468082.0
2016-09-29 11:00:00,31.9,31.9,31.79,31.85,541478.0,26.7484,26.7484,26.6561,26.7065,541478.0
2016-09-29 11:30:00,31.85,31.89,31.83,31.87,351497.0,26.7065,26.74,26.6897,26.7232,351497.0
2016-09-29 12:00:00,31.87,31.9,31.85,31.86,253894.0,26.7232,26.7484,26.7065,26.7148,253894.0
2016-09-29 12:30:00,31.86,31.88,31.55,31.59,769470.0,26.7148,26.7316,26.4549,26.4884,769470.0
2016-09-29 13:00:00,31.59,31.62,31.51,31.61,784447.0,26.4884,26.5136,26.4214,26.5052,784447.0
2016-09-29 13:30:00,31.62,31.63,31.45,31.48,420451.0,26.5136,26.522,26.3711,26.3962,420451.0
2016-09-29 14:00:00,31.48,31.68,31.46,31.68,403067.0,26.3962,26.5639,26.3794,26.5639,403067.0
2016-09-29 14:30:00,31.67,31.72,31.64,31.65,342495.0,26.5555,26.5975,26.5304,26.5388,342495.0
2016-09-29 15:00:00,31.64,31.66,31.51,31.58,623368.0,26.5304,26.5471,26.4214,26.4801,623368.0
2016-09-29 15:30:00,31.58,31.62,31.47,31.49,1352465.0,26.4801,26.5136,26.3878,26.4046,1352465.0
2016-09-30 09:30:00,31.63,31.77,31.57,31.66,570995.0,26.522,26.6394,26.4717,26.5471,570995.0
2016-09-30 10:00:00,31.66,31.74,31.59,31.71,508210.0,26.5471,26.6142,26.4884,26.5891,508210.0
2016-09-30 10:30:00,31.71,31.76,31.67,31.75,407306.0,26.5891,26.631,26.5555,26.6226,407306.0
2016-09-30 11:00:00,31.75,31.92,31.74,31.89,531333.0,26.6226,26.7652,26.6142,26.74,531333.0
2016-09-30 11:30:00,31.89,31.92,31.86,31.89,311201.0,26.74,26.7652,26.7148,26.74,311201.0
2016-09-30 12:00:00,31.89,31.92,31.87,31.9,288684.0,26.74,26.7652,26.7232,26.7484,288684.0
2016-09-30 12:30:00,31.9,31.92,31.82,31.83,390175.0,26.7484,26.7652,26.6813,26.6897,390175.0
2016-09-30 13:00:00,31.83,31.88,31.82,31.87,296134.0,26.6897,26.7316,26.6813,26.7232,296134.0
2016-09-30 13:30:00,31.86,31.89,31.83,31.87,495090.0,26.7148,26.74,26.6897,26.7232,495090.0
2016-09-30 14:00:00,31.88,31.95,31.86,31.91,601338.0,26.7316,26.7903,26.7148,26.7568,601338.0
2016-09-30 14:30:00,31.91,31.95,31.88,31.92,334873.0,26.7568,26.7903,26.7316,26.7652,334873.0
2016-09-30 15:00:00,31.92,31.95,31.88,31.88,429902.0,26.7652,26.7903,26.7316,26.7316,429902.0
2016-09-30 15:30:00,31.88,31.89,31.76,31.76,1856023.0,26.7316,26.74,26.631,26.631,1856023.0
2016-10-03 09:30:00,31.62,32.2,31.61,32.13,2105149.0,26.5136,26.9999,26.5052,26.9412,2105149.0
2016-10-03 10:00:00,32.14,32.19,32.07,32.09,886241.0,26.9496,26.9915,26.8909,26.9077,886241.0
2016-10-03 10:30:00,32.08,32.22,32.07,32.2,778319.0,26.8993,27.0167,26.8909,26.9999,778319.0
2016-10-03 11:00:00,32.2,32.25,32.15,32.2,668394.0,26.9999,27.0419,26.958,26.9999,668394.0
2016-10-03 11:30:00,32.2,32.23,32.12,32.21,882906.0,26.9999,27.0251,26.9329,27.0083,882906.0
2016-10-03 12:00:00,32.21,32.25,32.17,32.23,624636.0,27.0083,27.0419,26.9748,27.0251,624636.0
2016-10-03 12:30:00,32.23,32.23,32.03,32.07,786328.0,27.0251,27.0251,26.8574,26.8909,786328.0
2016-10-03 13:00:00,32.07,32.07,31.96,32.03,382234.0,26.8909,26.8909,26.7987,26.8574,382234.0
2016-10-03 13:30:00,32.04,32.1,32.03,32.09,388175.0,26.8658,26.9161,26.8574,26.9077,388175.0
2016-10-03 14:00:00,32.09,32.16,32.08,32.12,367251.0,26.9077,26.9664,26.8993,26.9329,367251.0
2016-10-03 14:30:00,32.12,32.14,32.05,32.08,298245.0,26.9329,26.9496,26.8742,26.8993,298245.0
2016-10-03 15:00:00,32.08,32.11,32.02,32.02,474930.0,26.8993,26.9245,26.849,26.849,474930.0
2016-10-03 15:30:00,32.02,32.08,32.01,32.04,1464467.0,26.849,26.8993,26.8406,26.8658,1464467.0
2016-10-04 09:30:00,32.08,32.47,32.04,32.46,1162114.0,26.8993,27.2263,26.8658,27.2179,1162114.0
2016-10-04 10:00:00,32.45,32.45,32.24,32.34,640930.0,27.2096,27.2096,27.0335,27.1173,640930.0
2016-10-04 10:30:00,32.33,32.46,32.31,32.42,500306.0,27.1089,27.2179,27.0922,27.1844,500306.0
2016-10-04 11:00:00,32.41,32.43,32.23,32.28,762187.0,27.176,27.1928,27.0251,27.067,762187.0
2016-10-04 11:30:00,32.29,32.37,32.25,32.27,602009.0,27.0754,27.1425,27.0419,27.0586,602009.0
2016-10-04 12:00:00,32.27,32.3,32.18,32.27,414020.0,27.0586,27.0838,26.9832,27.0586,414020.0
2016-10-04 12:30:00,32.28,32.31,32.21,32.24,304797.0,27.067,27.0922,27.0083,27.0335,304797.0
2016-10-04 13:00:00,32.23,32.23,32.11,32.15,365739.0,27.0251,27.0251,26.9245,26.958,365739.0
2016-10-04 13:30:00,32.15,32.21,32.12,32.17,310313.0,26.958,27.0083,26.9329,26.9748,310313.0
2016-10-04 14:00:00,32.17,32.23,32.13,32.17,395641.0,26.9748,27.0251,26.9412,26.9748,395641.0
2016-10-04 14:30:00,32.16,32.2,32.12,32.13,308319.0,26.9664,26.9999,26.9329,26.9412,308319.0
2016-10-04 15:00:00,32.13,32.18,32.1,32.18,412977.0,26.9412,26.9832,26.9161,26.9832,412977.0
2016-10-04 15:30:00,32.19,32.23,32.15,32.18,1178011.0,26.9915,27.0251,26.958,26.9832,1178011.0
2016-10-05 09:30:00,32.31,32.7,32.23,32.7,1406580.0,27.0922,27.4192,27.0251,27.4192,1406580.0
2016-10-05 10:00:00,32.7,32.78,32.63,32.74,921109.0,27.4192,27.4863,27.3605,27.4527,921109.0
2016-10-05 10:30:00,32.74,32.78,32.61,32.62,843761.0,27.4527,27.4863,27.3437,27.3521,843761.0
2016-10-05 11:00:00,32.62,32.66,32.58,32.59,514514.0,27.3521,27.3856,27.3186,27.327,514514.0
2016-10-05 11:30:00,32.6,32.65,32.59,32.61,351715.0,27.3353,27.3773,27.327,27.3437,351715.0
2016-10-05 12:00:00,32.61,32.69,32.6,32.68,465209.0,27.3437,27.4108,27.3353,27.4024,465209.0
2016-10-05 12:30:00,32.67,32.71,32.64,32.64,347201.0,27.394,27.4276,27.3689,27.3689,347201.0
2016-10-05 13:00:00,32.65,32.71,32.64,32.7,310908.0,27.3773,27.4276,27.3689,27.4192,310908.0
2016-10-05 13:30:00,32.7,32.77,32.69,32.73,495322.0,27.4192,27.4779,27.4108,27.4443,495322.0
2016-10-05 14:00:00,32.73,32.74,32.63,32.66,669710.0,27.4443,27.4527,27.3605,27.3856,669710.0
2016-10-05 14:30:00,32.66,32.74,32.66,32.73,487541.0,27.3856,27.4527,27.3856,27.4443,487541.0
2016-10-05 15:00:00,32.73,32.75,32.65,32.66,618261.0,27.4443,27.4611,27.3773,27.3856,618261.0
2016-10-05 15:30:00,32.66,32.71,32.61,32.7,2289567.0,27.3856,27.4276,27.3437,27.4192,2289567.0
2016-10-06 09:30:00,32.54,32.64,32.22,32.36,886537.0,27.285,27.3689,27.0167,27.1341,886537.0
2016-10-06 10:00:00,32.35,32.41,32.32,32.33,558248.0,27.1257,27.176,27.1006,27.1089,558248.0
2016-10-06 10:30:00,32.32,32.35,32.25,32.31,371748.0,27.1006,27.1257,27.0419,27.0922,371748.0
2016-10-06 11:00:00,32.32,32.34,32.21,32.34,483121.0,27.1006,27.1173,27.0083,27.1173,483121.0
2016-10-06 11:30:00,32.34,32.44,32.28,32.36,370296.0,27.1173,27.2012,27.067,27.1341,370296.0
2016-10-06 12:00:00,32.36,32.45,32.33,32.39,516122.0,27.1341,27.2096,27.1089,27.1593,516122.0
2016-10-06 12:30:00,32.4,32.53,32.39,32.49,429824.0,27.1676,27.2766,27.1593,27.2431,429824.0
2016-10-06 13:00:00,32.5,32.53,32.46,32.5,255768.0,27.2515,27.2766,27.2179,27.2515,255768.0
2016-10-06 13:30:00,32.5,32.54,32.48,32.52,395330.0,27.2515,27.285,27.2347,27.2683,395330.0
2016-10-06 14:00:00,32.53,32.54,32.5,32.51,241077.0,27.2766,27.285,27.2515,27.2599,241077.0
2016-10-06 14:30:00,32.51,32.56,32.5,32.55,351357.0,27.2599,27.3018,27.2515,27.2934,351357.0
2016-10-06 15:00:00,32.55,32.56,32.52,32.53,305832.0,27.2934,27.3018,27.2683,27.2766,305832.0
2016-10-06 15:30:00,32.53,32.57,32.51,32.54,1435991.0,27.2766,27.3102,27.2599,27.285,1435991.0
2016-10-07 09:30:00,32.5,32.6,32.23,32.33,756359.0,27.2515,27.3353,27.0251,27.1089,756359.0
2016-10-07 10:00:00,32.34,32.44,32.31,32.41,516225.0,27.1173,27.2012,27.0922,27.176,516225.0
2016-10-07 10:30:00,32.41,32.42,32.31,32.32,290958.0,27.176,27.1844,27.0922,27.1006,290958.0
2016-10-07 11:00:00,32.32,32.34,32.22,32.23,285372.0,27.1006,27.1173,27.0167,27.0251,285372.0
2016-10-07 11:30:00,32.24,32.27,32.11,32.16,415418.0,27.0335,27.0586,26.9245,26.9664,415418.0
2016-10-07 12:00:00,32.16,32.21,32.09,32.12,380952.0,26.9664,27.0083,26.9077,26.9329,380952.0
2016-10-07 12:30:00,32.11,32.14,32.06,32.09,244983.0,26.9245,26.9496,26.8825,26.9077,244983.0
2016-10-07 13:00:00,32.1,32.18,32.05,32.18,261543.0,26.9161,26.9832,26.8742,26.9832,261543.0
2016-10-07 13:30:00,32.17,32.26,32.16,32.18,331744.0,26.9748,27.0502,26.9664,26.9832,331744.0
2016-10-07 14:00:00,32.19,32.24,32.16,32.22,358423.0,26.9915,27.0335,26.9664,27.0167,358423.0
2016-10-07 14:30:00,32.22,32.27,32.22,32.24,335700.0,27.0167,27.0586,27.0167,27.0335,335700.0
2016-10-07 15:00:00,32.24,32.32,32.22,32.31,678335.0,27.0335,27.1006,27.0167,27.0922,678335.0
2016-10-07 15:30:00,32.3,32.44,32.3,32.34,1915476.0,27.0838,27.2012,27.0838,27.1173,1915476.0
2016-10-10 09:30:00,32.31,32.54,32.25,32.54,1179418.0,27.0922,27.285,27.0419,27.285,1179418.0
2016-10-10 10:00:00,32.54,32.6,32.5,32.5,477727.0,27.285,27.3353,27.2515,27.2515,477727.0
2016-10-10 10:30:00,32.51,32.57,32.49,32.55,248882.0,27.2599,27.3102,27.2431,27.2934,248882.0
2016-10-10 11:00:00,32.56,32.57,32.46,32.47,346831.0,27.3018,27.3102,27.2179,27.2263,346831.0
2016-10-10 11:30:00,32.47,32.49,32.33,32.34,585716.0,27.2263,27.2431,27.1089,27.1173,585716.0
2016-10-10 12:00:00,32.34,32.36,32.31,32.32,236237.0,27.1173,27.1341,27.0922,27.1006,236237.0
2016-10-10 12:30:00,32.32,32.35,32.31,32.31,172774.0,27.1006,27.1257,27.0922,27.0922,172774.0
2016-10-10 13:00:00,32.31,32.31,32.27,32.27,326897.0,27.0922,27.0922,27.0586,27.0586,326897.0
2016-10-10 13:30:00,32.27,32.32,32.27,32.27,137687.0,27.0586,27.1006,27.0586,27.0586,137687.0
2016-10-10 14:00:00,32.28,32.3,32.25,32.26,160609.0,27.067,27.0838,27.0419,27.0502,160609.0
2016-10-10 14:30:00,32.26,32.28,32.22,32.22,245236.0,27.0502,27.067,27.0167,27.0167,245236.0
2016-10-10 15:00:00,32.23,32.25,32.19,32.2,344621.0,27.0251,27.0419,26.9915,26.9999,344621.0
2016-10-10 15:30:00,32.19,32.2,32.11,32.15,1043278.0,26.9915,26.9999,26.9245,26.958,1043278.0
2016-10-11 09:30:00,32.23,32.28,32.08,32.13,570514.0,27.0251,27.067,26.8993,26.9412,570514.0
2016-10-11 10:00:00,32.13,32.19,32.05,32.09,344557.0,26.9412,26.9915,26.8742,26.9077,344557.0
2016-10-11 10:30:00,32.09,32.16,32.03,32.04,321634.0,26.9077,26.9664,26.8574,26.8658,321634.0
2016-10-11 11:00:00,32.04,32.08,32.01,32.02,301241.0,26.8658,26.8993,26.8406,26.849,301241.0
2016-10-11 11:30:00,32.02,32.06,32.0,32.03,283119.0,26.849,26.8825,26.8322,26.8574,283119.0
2016-10-11 12:00:00,32.02,32.05,32.0,32.04,230865.0,26.849,26.8742,26.8322,26.8658,230865.0
2016-10-11 12:30:00,32.04,32.05,32.0,32.03,415554.0,26.8658,26.8742,26.8322,26.8574,415554.0
2016-10-11 13:00:00,32.02,32.03,31.88,31.91,432430.0,26.849,26.8574,26.7316,26.7568,432430.0
2016-10-11 13:30:00,31.9,31.92,31.81,31.83,323650.0,26.7484,26.7652,26.6729,26.6897,323650.0
2016-10-11 14:00:00,31.82,31.84,31.72,31.74,494716.0,26.6813,26.6981,26.5975,26.6142,494716.0
2016-10-11 14:30:00,31.74,31.77,31.69,31.71,449815.0,26.6142,26.6394,26.5723,26.5891,449815.0
2016-10-11 15:00:00,31.71,31.84,31.7,31.78,871540.0,26.5891,26.6981,26.5807,26.6478,871540.0
2016-10-11 15:30:00,31.79,31.91,31.78,31.88,1453669.0,26.6561,26.7568,26.6478,26.7316,1453669.0
2016-10-12 09:30:00,31.9,31.99,31.75,31.89,575409.0,26.7484,26.8238,26.6226,26.74,575409.0
2016-10-12 10:00:00,31.89,31.94,31.83,31.91,339654.0,26.74,26.7819,26.6897,26.7568,339654.0
2016-10-12 10:30:00,31.91,31.92,31.76,31.78,292508.0,26.7568,26.7652,26.631,26.6478,292508.0
2016-10-12 11:00:00,31.78,31.81,31.67,31.73,601607.0,26.6478,26.6729,26.5555,26.6058,601607.0
2016-10-12 11:30:00,31.73,31.77,31.71,31.73,275456.0,26.6058,26.6394,26.5891,26.6058,275456.0
2016-10-12 12:00:00,31.73,31.74,31.7,31.72,198236.0,26.6058,26.6142,26.5807,26.5975,198236.0
2016-10-12 12:30:00,31.73,31.78,31.72,31.75,151448.0,26.6058,26.6478,26.5975,26.6226,151448.0
2016-10-12 13:00:00,31.75,31.77,31.72,31.76,218636.0,26.6226,26.6394,26.5975,26.631,218636.0
2016-10-12 13:30:00,31.76,31.77,31.7,31.76,254523.0,26.631,26.6394,26.5807,26.631,254523.0
2016-10-12 14:00:00,31.76,31.81,31.7,31.76,393068.0,26.631,26.6729,26.5807,26.631,393068.0
2016-10-12 14:30:00,31.76,31.78,31.73,31.74,238321.0,26.631,26.6478,26.6058,26.6142,238321.0
2016-10-12 15:00:00,31.73,31.75,31.7,31.71,349573.0,26.6058,26.6226,26.5807,26.5891,349573.0
2016-10-12 15:30:00,31.7,31.71,31.65,31.67,1034243.0,26.5807,26.5891,26.5388,26.5555,1034243.0
2016-10-13 09:30:00,31.48,31.48,30.97,31.02,1933221.0,26.3962,26.3962,25.9686,26.0105,1933221.0
2016-10-13 10:00:00,31.02,31.04,30.9,30.93,852946.0,26.0105,26.0273,25.9099,25.935,852946.0
2016-10-13 10:30:00,30.93,31.07,30.88,30.96,745959.0,25.935,26.0524,25.8931,25.9602,745959.0
2016-10-13 11:00:00,30.97,31.13,30.9,31.11,562530.0,25.9686,26.1027,25.9099,26.086,562530.0
2016-10-13 11:30:00,31.12,31.2,31.08,31.15,461331.0,26.0943,26.1614,26.0608,26.1195,461331.0
2016-10-13 12:00:00,31.15,31.18,31.1,31.15,463044.0,26.1195,26.1447,26.0776,26.1195,463044.0
2016-10-13 12:30:00,31.15,31.28,31.15,31.21,375520.0,26.1195,26.2285,26.1195,26.1698,375520.0
2016-10-13 13:00:00,31.22,31.23,31.17,31.21,370940.0,26.1782,26.1866,26.1363,26.1698,370940.0
2016-10-13 13:30:00,31.22,31.31,31.2,31.3,442522.0,26.1782,26.2537,26.1614,26.2453,442522.0
2016-10-13 14:00:00,31.3,31.4,31.28,31.4,463112.0,26.2453,26.3291,26.2285,26.3291,463112.0
2016-10-13 14:30:00,31.4,31.6,31.37,31.59,1164447.0,26.3291,26.4968,26.304,26.4884,1164447.0
2016-10-13 15:00:00,31.6,31.63,31.54,31.58,1158683.0,26.4968,26.522,26.4465,26.4801,1158683.0
2016-10-13 15:30:00,31.58,31.58,31.47,31.51,1743662.0,26.4801,26.4801,26.3878,26.4214,1743662.0
2016-10-14 09:30:00,31.76,31.98,31.75,31.92,989636.0,26.631,26.8155,26.6226,26.7652,989636.0
2016-10-14 10:00:00,31.92,31.97,31.84,31.88,665239.0,26.7652,26.8071,26.6981,26.7316,665239.0
2016-10-14 10:30:00,31.88,31.96,31.82,31.93,444017.0,26.7316,26.7987,26.6813,26.7735,444017.0
2016-10-14 11:00:00,31.92,31.94,31.8,31.9,818394.0,26.7652,26.7819,26.6645,26.7484,818394.0
2016-10-14 11:30:00,31.9,31.9,31.72,31.75,715995.0,26.7484,26.7484,26.5975,26.6226,715995.0
2016-10-14 12:00:00,31.75,31.82,31.67,31.77,730129.0,26.6226,26.6813,26.5555,26.6394,730129.0
2016-10-14 12:30:00,31.77,31.84,31.74,31.8,374536.0,26.6394,26.6981,26.6142,26.6645,374536.0
2016-10-14 13:00:00,31.79,31.91,31.78,31.9,426375.0,26.6561,26.7568,26.6478,26.7484,426375.0
2016-10-14 13:30:00,31.9,31.97,31.87,31.91,714845.0,26.7484,26.8071,26.7232,26.7568,714845.0
2016-10-14 14:00:00,31.91,31.99,31.88,31.97,618312.0,26.7568,26.8238,26.7316,26.8071,618312.0
2016-10-14 14:30:00,31.98,31.99,31.91,31.94,561020.0,26.8155,26.8238,26.7568,26.7819,561020.0
2016-10-14 15:00:00,31.95,31.97,31.91,31.96,397753.0,26.7903,26.8071,26.7568,26.7987,397753.0
2016-10-14 15:30:00,31.96,31.99,31.87,31.87,1311324.0,26.7987,26.8238,26.7232,26.7232,1311324.0
2016-10-17 09:30:00,31.84,32.06,31.78,31.79,835267.0,26.6981,26.8825,26.6478,26.6561,835267.0
2016-10-17 10:00:00,31.79,31.92,31.78,31.88,499536.0,26.6561,26.7652,26.6478,26.7316,499536.0
2016-10-17 10:30:00,31.88,31.9,31.82,31.87,326902.0,26.7316,26.7484,26.6813,26.7232,326902.0
2016-10-17 11:00:00,31.87,31.91,31.79,31.8,516125.0,26.7232,26.7568,26.6561,26.6645,516125.0
2016-10-17 11:30:00,31.8,31.85,31.73,31.77,435940.0,26.6645,26.7065,26.6058,26.6394,435940.0
2016-10-17 12:00:00,31.77,31.83,31.76,31.77,290859.0,26.6394,26.6897,26.631,26.6394,290859.0
2016-10-17 12:30:00,31.77,31.78,31.69,31.69,293832.0,26.6394,26.6478,26.5723,26.5723,293832.0
2016-10-17 13:00:00,31.7,31.71,31.58,31.59,400818.0,26.5807,26.5891,26.4801,26.4884,400818.0
2016-10-17 13:30:00,31.6,31.61,31.54,31.55,232158.0,26.4968,26.5052,26.4465,26.4549,232158.0
2016-10-17 14:00:00,31.55,31.64,31.54,31.6,498359.0,26.4549,26.5304,26.4465,26.4968,498359.0
2016-10-17 14:30:00,31.6,31.62,31.56,31.61,345766.0,26.4968,26.5136,26.4633,26.5052,345766.0
2016-10-17 15:00:00,31.61,31.62,31.57,31.6,522481.0,26.5052,26.5136,26.4717,26.4968,522481.0
2016-10-17 15:30:00,31.59,31.61,31.53,31.56,1244213.0,26.4884,26.5052,26.4381,26.4633,1244213.0
2016-10-18 09:30:00,31.83,31.88,31.46,31.52,861661.0,26.6897,26.7316,26.3794,26.4297,861661.0
2016-10-18 10:00:00,31.51,31.55,31.19,31.21,1050046.0,26.4214,26.4549,26.153,26.1698,1050046.0
2016-10-18 10:30:00,31.21,31.39,31.19,31.24,748464.0,26.1698,26.3207,26.153,26.195,748464.0
2016-10-18 11:00:00,31.24,31.33,31.19,31.32,472694.0,26.195,26.2704,26.153,26.262,472694.0
2016-10-18 11:30:00,31.32,31.33,31.27,31.33,396810.0,26.262,26.2704,26.2201,26.2704,396810.0
2016-10-18 12:00:00,31.33,31.34,31.27,31.3,429074.0,26.2704,26.2788,26.2201,26.2453,429074.0
2016-10-18 12:30:00,31.3,31.33,31.24,31.26,258013.0,26.2453,26.2704,26.195,26.2117,258013.0
2016-10-18 13:00:00,31.26,31.29,31.23,31.29,215156.0,26.2117,26.2369,26.1866,26.2369,215156.0
2016-10-18 13:30:00,31.29,31.3,31.25,31.28,248203.0,26.2369,26.2453,26.2034,26.2285,248203.0
2016-10-18 14:00:00,31.28,31.33,31.26,31.33,239381.0,26.2285,26.2704,26.2117,26.2704,239381.0
2016-10-18 14:30:00,31.33,31.46,31.33,31.46,430892.0,26.2704,26.3794,26.2704,26.3794,430892.0
2016-10-18 15:00:00,31.46,31.46,31.33,31.35,544341.0,26.3794,26.3794,26.2704,26.2872,544341.0
2016-10-18 15:30:00,31.35,31.43,31.34,31.39,1170390.0,26.2872,26.3543,26.2788,26.3207,1170390.0
2016-10-19 09:30:00,31.54,31.9,31.48,31.73,1319876.0,26.4465,26.7484,26.3962,26.6058,1319876.0
2016-10-19 10:00:00,31.73,31.78,31.6,31.77,677058.0,26.6058,26.6478,26.4968,26.6394,677058.0
2016-10-19 10:30:00,31.77,31.8,31.71,31.78,340723.0,26.6394,26.6645,26.5891,26.6478,340723.0
2016-10-19 11:00:00,31.78,31.82,31.75,31.81,719350.0,26.6478,26.6813,26.6226,26.6729,719350.0
2016-10-19 11:30:00,31.82,31.9,31.79,31.89,448750.0,26.6813,26.7484,26.6561,26.74,448750.0
2016-10-19 12:00:00,31.89,31.94,31.85,31.92,292718.0,26.74,26.7819,26.7065,26.7652,292718.0
2016-10-19 12:30:00,31.92,31.95,31.88,31.88,241189.0,26.7652,26.7903,26.7316,26.7316,241189.0
2016-10-19 13:00:00,31.88,31.91,31.86,31.88,311241.0,26.7316,26.7568,26.7148,26.7316,311241.0
2016-10-19 13:30:00,31.88,31.92,31.87,31.91,357264.0,26.7316,26.7652,26.7232,26.7568,357264.0
2016-10-19 14:00:00,31.91,31.98,31.9,31.95,377649.0,26.7568,26.8155,26.7484,26.7903,377649.0
2016-10-19 14:30:00,31.95,31.96,31.88,31.9,301120.0,26.7903,26.7987,26.7316,26.7484,301120.0
2016-10-19 15:00:00,31.9,31.94,31.89,31.92,405384.0,26.7484,26.7819,26.74,26.7652,405384.0
2016-10-19 15:30:00,31.92,31.94,31.84,31.85,1013768.0,26.7652,26.7819,26.6981,26.7065,1013768.0
2016-10-20 09:30:00,31.78,31.86,31.56,31.66,1020300.0,26.6478,26.7148,26.4633,26.5471,1020300.0
2016-10-20 10:00:00,31.67,31.76,31.54,31.57,638670.0,26.5555,26.631,26.4465,26.4717,638670.0
2016-10-20 10:30:00,31.57,31.57,31.39,31.46,897224.0,26.4717,26.4717,26.3207,26.3794,897224.0
2016-10-20 11:00:00,31.46,31.52,31.4,31.43,624647.0,26.3794,26.4297,26.3291,26.3543,624647.0
2016-10-20 11:30:00,31.42,31.66,31.41,31.65,541129.0,26.3459,26.5471,26.3375,26.5388,541129.0
2016-10-20 12:00:00,31.66,31.75,31.62,31.73,582348.0,26.5471,26.6226,26.5136,26.6058,582348.0
2016-10-20 12:30:00,31.74,31.81,31.72,31.78,378762.0,26.6142,26.6729,26.5975,26.6478,378762.0
2016-10-20 13:00:00,31.79,31.79,31.73,31.74,264568.0,26.6561,26.6561,26.6058,26.6142,264568.0
2016-10-20 13:30:00,31.74,31.76,31.63,31.63,258115.0,26.6142,26.631,26.522,26.522,258115.0
2016-10-20 14:00:00,31.63,31.72,31.63,31.7,278062.0,26.522,26.5975,26.522,26.5807,278062.0
2016-10-20 14:30:00,31.71,31.79,31.67,31.78,304256.0,26.5891,26.6561,26.5555,26.6478,304256.0
2016-10-20 15:00:00,31.78,31.8,31.73,31.73,335249.0,26.6478,26.6645,26.6058,26.6058,335249.0
2016-10-20 15:30:00,31.73,31.79,31.72,31.74,1014961.0,26.6058,26.6561,26.5975,26.6142,1014961.0
2016-10-21 09:30:00,31.58,31.85,31.48,31.83,1317393.0,26.4801,26.7065,26.3962,26.6897,1317393.0
2016-10-21 10:00:00,31.82,31.98,31.75,31.94,1031020.0,26.6813,26.8155,26.6226,26.7819,1031020.0
2016-10-21 10:30:00,31.94,32.17,31.92,32.14,894964.0,26.7819,26.9748,26.7652,26.9496,894964.0
2016-10-21 11:00:00,32.14,32.15,31.99,32.02,429134.0,26.9496,26.958,26.8238,26.849,429134.0
2016-10-21 11:30:00,32.02,32.09,31.98,32.01,356005.0,26.849,26.9077,26.8155,26.8406,356005.0
2016-10-21 12:00:00,32.02,32.04,31.92,31.93,413913.0,26.849,26.8658,26.7652,26.7735,413913.0
2016-10-21 12:30:00,31.94,31.95,31.89,31.94,259971.0,26.7819,26.7903,26.74,26.7819,259971.0
2016-10-21 13:00:00,31.94,31.97,31.91,31.92,366034.0,26.7819,26.8071,26.7568,26.7652,366034.0
2016-10-21 13:30:00,31.93,31.98,31.89,31.98,322798.0,26.7735,26.8155,26.74,26.8155,322798.0
2016-10-21 14:00:00,31.98,31.98,31.92,31.97,342337.0,26.8155,26.8155,26.7652,26.8071,342337.0
2016-10-21 14:30:00,31.97,32.01,31.94,32.01,305657.0,26.8071,26.8406,26.7819,26.8406,305657.0
2016-10-21 15:00:00,32.01,32.03,31.99,32.01,370604.0,26.8406,26.8574,26.8238,26.8406,370604.0
2016-10-21 15:30:00,32.01,32.05,31.96,32.04,1926101.0,26.8406,26.8742,26.7987,26.8658,1926101.0
2016-10-24 09:30:00,32.18,32.56,32.15,32.55,1659494.0,26.9832,27.3018,26.958,27.2934,1659494.0
2016-10-24 10:00:00,32.55,32.56,32.4,32.5,1147393.0,27.2934,27.3018,27.1676,27.2515,1147393.0
2016-10-24 10:30:00,32.51,32.75,32.45,32.75,1556143.0,27.2599,27.4611,27.2096,27.4611,1556143.0
2016-10-24 11:00:00,32.75,32.81,32.71,32.72,1430360.0,27.4611,27.5114,27.4276,27.436,1430360.0
2016-10-24 11:30:00,32.72,32.85,32.71,32.83,1028728.0,27.436,27.545,27.4276,27.5282,1028728.0
2016-10-24 12:00:00,32.83,32.84,32.66,32.68,700070.0,27.5282,27.5366,27.3856,27.4024,700070.0
2016-10-24 12:30:00,32.69,32.83,32.69,32.77,922065.0,27.4108,27.5282,27.4108,27.4779,922065.0
2016-10-24 13:00:00,32.77,32.94,32.77,32.94,1137102.0,27.4779,27.6204,27.4779,27.6204,1137102.0
2016-10-24 13:30:00,32.94,32.99,32.87,32.98,1001029.0,27.6204,27.6624,27.5617,27.654,1001029.0
2016-10-24 14:00:00,32.97,33.0,32.93,32.93,1046247.0,27.6456,27.6707,27.612,27.612,1046247.0
2016-10-24 14:30:00,32.93,33.03,32.93,33.0,1536450.0,27.612,27.6959,27.612,27.6707,1536450.0
2016-10-24 15:00:00,33.01,33.03,32.93,32.93,1178175.0,27.6791,27.6959,27.612,27.612,1178175.0
2016-10-24 15:30:00,32.93,33.08,32.86,32.98,4153404.0,27.612,27.7378,27.5533,27.654,4153404.0
2016-10-25 09:30:00,32.81,32.85,32.03,32.04,4836983.0,27.5114,27.545,26.8574,26.8658,4836983.0
2016-10-25 10:00:00,32.04,32.27,31.83,32.02,3486828.0,26.8658,27.0586,26.6897,26.849,3486828.0
2016-10-25 10:30:00,32.02,32.03,31.53,31.76,3800443.0,26.849,26.8574,26.4381,26.631,3800443.0
2016-10-25 11:00:00,31.75,31.81,31.57,31.67,1922519.0,26.6226,26.6729,26.4717,26.5555,1922519.0
2016-10-25 11:30:00,31.67,31.69,31.39,31.44,2295088.0,26.5555,26.5723,26.3207,26.3627,2295088.0
2016-10-25 12:00:00,31.44,31.58,31.4,31.52,1362314.0,26.3627,26.4801,26.3291,26.4297,1362314.0
2016-10-25 12:30:00,31.52,31.77,31.52,31.72,1163447.0,26.4297,26.6394,26.4297,26.5975,1163447.0
2016-10-25 13:00:00,31.71,31.79,31.63,31.7,871077.0,26.5891,26.6561,26.522,26.5807,871077.0
2016-10-25 13:30:00,31.71,31.76,31.62,31.75,861367.0,26.5891,26.631,26.5136,26.6226,861367.0
2016-10-25 14:00:00,31.75,31.84,31.73,31.79,1143275.0,26.6226,26.6981,26.6058,26.6561,1143275.0
2016-10-25 14:30:00,31.79,31.79,31.59,31.63,1899035.0,26.6561,26.6561,26.4884,26.522,1899035.0
2016-10-25 15:00:00,31.63,31.68,31.51,31.53,1654739.0,26.522,26.5639,26.4214,26.4381,1654739.0
2016-10-25 15:30:00,31.53,31.63,31.51,31.59,3772254.0,26.4381,26.522,26.4214,26.4884,3772254.0
2016-10-26 09:30:00,31.22,31.66,31.12,31.62,2245536.0,26.1782,26.5471,26.0943,26.5136,2245536.0
2016-10-26 10:00:00,31.62,31.62,31.29,31.36,2226913.0,26.5136,26.5136,26.2369,26.2956,2226913.0
2016-10-26 10:30:00,31.36,31.59,31.35,31.56,1026776.0,26.2956,26.4884,26.2872,26.4633,1026776.0
2016-10-26 11:00:00,31.56,31.72,31.51,31.72,1076555.0,26.4633,26.5975,26.4214,26.5975,1076555.0
2016-10-26 11:30:00,31.71,31.74,31.56,31.57,1023032.0,26.5891,26.6142,26.4633,26.4717,1023032.0
2016-10-26 12:00:00,31.57,31.71,31.56,31.64,750442.0,26.4717,26.5891,26.4633,26.5304,750442.0
2016-10-26 12:30:00,31.64,31.67,31.57,31.57,549915.0,26.5304,26.5555,26.4717,26.4717,549915.0
2016-10-26 13:00:00,31.58,31.6,31.48,31.52,452393.0,26.4801,26.4968,26.3962,26.4297,452393.0
2016-10-26 13:30:00,31.51,31.53,31.38,31.42,670945.0,26.4214,26.4381,26.3124,26.3459,670945.0
2016-10-26 14:00:00,31.42,31.5,31.39,31.46,627956.0,26.3459,26.413,26.3207,26.3794,627956.0
2016-10-26 14:30:00,31.46,31.58,31.46,31.55,585242.0,26.3794,26.4801,26.3794,26.4549,585242.0
2016-10-26 15:00:00,31.55,31.59,31.49,31.58,635938.0,26.4549,26.4884,26.4046,26.4801,635938.0
2016-10-26 15:30:00,31.58,31.63,31.56,31.58,1927899.0,26.4801,26.522,26.4633,26.4801,1927899.0
2016-10-27 09:30:00,31.75,31.78,31.22,31.35,1680644.0,26.6226,26.6478,26.1782,26.2872,1680644.0
2016-10-27 10:00:00,31.33,31.41,31.25,31.3,1354694.0,26.2704,26.3375,26.2034,26.2453,1354694.0
2016-10-27 10:30:00,31.31,31.38,31.24,31.3,973791.0,26.2537,26.3124,26.195,26.2453,973791.0
2016-10-27 11:00:00,31.3,31.31,31.24,31.28,1004189.0,26.2453,26.2537,26.195,26.2285,1004189.0
2016-10-27 11:30:00,31.29,31.4,31.19,31.4,1346450.0,26.2369,26.3291,26.153,26.3291,1346450.0
2016-10-27 12:00:00,31.4,31.44,31.28,31.35,1001091.0,26.3291,26.3627,26.2285,26.2872,1001091.0
2016-10-27 12:30:00,31.35,31.39,31.28,31.31,1369331.0,26.2872,26.3207,26.2285,26.2537,1369331.0
2016-10-27 13:00:00,31.31,31.33,31.25,31.31,1409987.0,26.2537,26.2704,26.2034,26.2537,1409987.0
2016-10-27 13:30:00,31.31,31.38,31.28,31.34,609709.0,26.2537,26.3124,26.2285,26.2788,609709.0
2016-10-27 14:00:00,31.35,31.37,31.29,31.36,904233.0,26.2872,26.304,26.2369,26.2956,904233.0
2016-10-27 14:30:00,31.35,31.36,31.22,31.27,777141.0,26.2872,26.2956,26.1782,26.2201,777141.0
2016-10-27 15:00:00,31.26,31.32,31.22,31.32,913236.0,26.2117,26.262,26.1782,26.262,913236.0
2016-10-27 15:30:00,31.32,31.35,31.27,31.34,1655511.0,26.262,26.2872,26.2201,26.2788,1655511.0
2016-10-28 09:30:00,31.33,31.6,31.26,31.58,1011423.0,26.2704,26.4968,26.2117,26.4801,1011423.0
2016-10-28 10:00:00,31.59,31.62,31.44,31.58,772156.0,26.4884,26.5136,26.3627,26.4801,772156.0
2016-10-28 10:30:00,31.58,31.76,31.56,31.68,987354.0,26.4801,26.631,26.4633,26.5639,987354.0
2016-10-28 11:00:00,31.68,31.71,31.63,31.68,366595.0,26.5639,26.5891,26.522,26.5639,366595.0
2016-10-28 11:30:00,31.69,31.69,31.6,31.65,408093.0,26.5723,26.5723,26.4968,26.5388,408093.0
2016-10-28 12:00:00,31.65,31.71,31.64,31.68,337948.0,26.5388,26.5891,26.5304,26.5639,337948.0
2016-10-28 12:30:00,31.68,31.73,31.64,31.7,312043.0,26.5639,26.6058,26.5304,26.5807,312043.0
2016-10-28 13:00:00,31.71,31.72,31.3,31.34,826501.0,26.5891,26.5975,26.2453,26.2788,826501.0
2016-10-28 13:30:00,31.34,31.38,31.22,31.28,606440.0,26.2788,26.3124,26.1782,26.2285,606440.0
2016-10-28 14:00:00,31.28,31.5,31.28,31.47,488297.0,26.2285,26.413,26.2285,26.3878,488297.0
2016-10-28 14:30:00,31.46,31.56,31.43,31.54,438604.0,26.3794,26.4633,26.3543,26.4465,438604.0
2016-10-28 15:00:00,31.54,31.58,31.44,31.52,582484.0,26.4465,26.4801,26.3627,26.4297,582484.0
2016-10-28 15:30:00,31.53,31.53,31.31,31.34,2321250.0,26.4381,26.4381,26.2537,26.2788,2321250.0
2016-10-31 09:30:00,31.42,31.57,31.36,31.38,602560.0,26.3459,26.4717,26.2956,26.3124,602560.0
2016-10-31 10:00:00,31.37,31.53,31.35,31.52,364224.0,26.304,26.4381,26.2872,26.4297,364224.0
2016-10-31 10:30:00,31.53,31.53,31.35,31.39,472364.0,26.4381,26.4381,26.2872,26.3207,472364.0
2016-10-31 11:00:00,31.39,31.47,31.37,31.47,327097.0,26.3207,26.3878,26.304,26.3878,327097.0
2016-10-31 11:30:00,31.47,31.49,31.38,31.48,273525.0,26.3878,26.4046,26.3124,26.3962,273525.0
2016-10-31 12:00:00,31.47,31.48,31.41,31.45,227640.0,26.3878,26.3962,26.3375,26.3711,227640.0
2016-10-31 12:30:00,31.45,31.48,31.43,31.44,220100.0,26.3711,26.3962,26.3543,26.3627,220100.0
2016-10-31 13:00:00,31.44,31.49,31.44,31.48,278533.0,26.3627,26.4046,26.3627,26.3962,278533.0
2016-10-31 13:30:00,31.48,31.51,31.44,31.44,238329.0,26.3962,26.4214,26.3627,26.3627,238329.0
2016-10-31 14:00:00,31.45,31.48,31.42,31.46,371674.0,26.3711,26.3962,26.3459,26.3794,371674.0
2016-10-31 14:30:00,31.46,31.54,31.46,31.54,366262.0,26.3794,26.4465,26.3794,26.4465,366262.0
2016-10-31 15:00:00,31.54,31.56,31.5,31.55,622519.0,26.4465,26.4633,26.413,26.4549,622519.0
2016-10-31 15:30:00,31.55,31.65,31.53,31.59,1818779.0,26.4549,26.5388,26.4381,26.4884,1818779.0
2016-11-01 09:30:00,31.7,32.08,31.67,31.82,2012910.0,26.5807,26.8993,26.5555,26.6813,2012910.0
2016-11-01 10:00:00,31.82,31.82,31.55,31.77,1180085.0,26.6813,26.6813,26.4549,26.6394,1180085.0
2016-11-01 10:30:00,31.77,31.9,31.72,31.89,794656.0,26.6394,26.7484,26.5975,26.74,794656.0
2016-11-01 11:00:00,31.89,31.9,31.77,31.82,904458.0,26.74,26.7484,26.6394,26.6813,904458.0
2016-11-01 11:30:00,31.82,31.82,31.69,31.69,497721.0,26.6813,26.6813,26.5723,26.5723,497721.0
2016-11-01 12:00:00,31.7,31.72,31.56,31.56,660974.0,26.5807,26.5975,26.4633,26.4633,660974.0
2016-11-01 12:30:00,31.57,31.63,31.41,31.43,805563.0,26.4717,26.522,26.3375,26.3543,805563.0
2016-11-01 13:00:00,31.44,31.5,31.37,31.49,784787.0,26.3627,26.413,26.304,26.4046,784787.0
2016-11-01 13:30:00,31.49,31.49,31.24,31.29,767624.0,26.4046,26.4046,26.195,26.2369,767624.0
2016-11-01 14:00:00,31.29,31.32,31.19,31.31,1004934.0,26.2369,26.262,26.153,26.2537,1004934.0
2016-11-01 14:30:00,31.32,31.37,31.21,31.27,701167.0,26.262,26.304,26.1698,26.2201,701167.0
2016-11-01 15:00:00,31.27,31.4,31.23,31.4,923552.0,26.2201,26.3291,26.1866,26.3291,923552.0
2016-11-01 15:30:00,31.4,31.57,31.38,31.5,2236221.0,26.3291,26.4717,26.3124,26.413,2236221.0
2016-11-02 09:30:00,31.33,31.72,31.31,31.7,1253444.0,26.2704,26.5975,26.2537,26.5807,1253444.0
2016-11-02 10:00:00,31.71,31.72,31.36,31.4,1036617.0,26.5891,26.5975,26.2956,26.3291,1036617.0
2016-11-02 10:30:00,31.39,31.52,31.34,31.5,975138.0,26.3207,26.4297,26.2788,26.413,975138.0
2016-11-02 11:00:00,31.5,31.62,31.47,31.5,492192.0,26.413,26.5136,26.3878,26.413,492192.0
2016-11-02 11:30:00,31.5,31.56,31.44,31.5,476530.0,26.413,26.4633,26.3627,26.413,476530.0
2016-11-02 12:00:00,31.49,31.49,31.38,31.43,730626.0,26.4046,26.4046,26.3124,26.3543,730626.0
2016-11-02 12:30:00,31.43,31.47,31.4,31.46,658732.0,26.3543,26.3878,26.3291,26.3794,658732.0
2016-11-02 13:00:00,31.45,31.47,31.33,31.42,755403.0,26.3711,26.3878,26.2704,26.3459,755403.0
2016-11-02 13:30:00,31.43,31.46,31.38,31.41,843390.0,26.3543,26.3794,26.3124,26.3375,843390.0
2016-11-02 14:00:00,31.42,31.53,31.31,31.46,867876.0,26.3459,26.4381,26.2537,26.3794,867876.0
2016-11-02 14:30:00,31.46,31.55,31.42,31.43,663695.0,26.3794,26.4549,26.3459,26.3543,663695.0
2016-11-02 15:00:00,31.43,31.52,31.4,31.49,529398.0,26.3543,26.4297,26.3291,26.4046,529398.0
2016-11-02 15:30:00,31.49,31.53,31.41,31.46,1582222.0,26.4046,26.4381,26.3375,26.3794,1582222.0
2016-11-03 09:30:00,31.45,31.64,31.45,31.47,916458.0,26.3711,26.5304,26.3711,26.3878,916458.0
2016-11-03 10:00:00,31.48,31.48,31.31,31.45,881132.0,26.3962,26.3962,26.2537,26.3711,881132.0
2016-11-03 10:30:00,31.45,31.52,31.38,31.41,823989.0,26.3711,26.4297,26.3124,26.3375,823989.0
2016-11-03 11:00:00,31.41,31.5,31.37,31.46,580045.0,26.3375,26.413,26.304,26.3794,580045.0
2016-11-03 11:30:00,31.46,31.5,31.3,31.38,825133.0,26.3794,26.413,26.2453,26.3124,825133.0
2016-11-03 12:00:00,31.39,31.39,31.28,31.34,603822.0,26.3207,26.3207,26.2285,26.2788,603822.0
2016-11-03 12:30:00,31.34,31.37,31.22,31.29,631304.0,26.2788,26.304,26.1782,26.2369,631304.0
2016-11-03 13:00:00,31.29,31.3,31.21,31.26,740997.0,26.2369,26.2453,26.1698,26.2117,740997.0
2016-11-03 13:30:00,31.26,31.28,31.15,31.2,593913.0,26.2117,26.2285,26.1195,26.1614,593913.0
2016-11-03 14:00:00,31.2,31.22,31.09,31.12,788765.0,26.1614,26.1782,26.0692,26.0943,788765.0
2016-11-03 14:30:00,31.12,31.15,31.05,31.14,816510.0,26.0943,26.1195,26.0357,26.1111,816510.0
2016-11-03 15:00:00,31.14,31.15,30.99,31.06,1028035.0,26.1111,26.1195,25.9853,26.044,1028035.0
2016-11-03 15:30:00,31.05,31.07,30.95,31.07,2100173.0,26.0357,26.0524,25.9518,26.0524,2100173.0
2016-11-04 09:30:00,31.0,31.24,30.94,31.16,1124813.0,25.9937,26.195,25.9434,26.1279,1124813.0
2016-11-04 10:00:00,31.16,31.34,31.15,31.25,942235.0,26.1279,26.2788,26.1195,26.2034,942235.0
2016-11-04 10:30:00,31.25,31.3,31.22,31.25,770473.0,26.2034,26.2453,26.1782,26.2034,770473.0
2016-11-04 11:00:00,31.24,31.5,31.23,31.45,856807.0,26.195,26.413,26.1866,26.3711,856807.0
2016-11-04 11:30:00,31.46,31.46,31.34,31.35,725404.0,26.3794,26.3794,26.2788,26.2872,725404.0
2016-11-04 12:00:00,31.35,31.49,31.34,31.49,577592.0,26.2872,26.4046,26.2788,26.4046,577592.0
2016-11-04 12:30:00,31.49,31.5,31.42,31.5,557971.0,26.4046,26.413,26.3459,26.413,557971.0
2016-11-04 13:00:00,31.5,31.54,31.33,31.35,687249.0,26.413,26.4465,26.2704,26.2872,687249.0
2016-11-04 13:30:00,31.35,31.42,31.32,31.36,528504.0,26.2872,26.3459,26.262,26.2956,528504.0
2016-11-04 14:00:00,31.37,31.41,31.31,31.4,688628.0,26.304,26.3375,26.2537,26.3291,688628.0
2016-11-04 14:30:00,31.4,31.44,31.32,31.35,920613.0,26.3291,26.3627,26.262,26.2872,920613.0
2016-11-04 15:00:00,31.35,31.35,31.26,31.28,571547.0,26.2872,26.2872,26.2117,26.2285,571547.0
2016-11-04 15:30:00,31.29,31.29,31.15,31.17,2260125.0,26.2369,26.2369,26.1195,26.1363,2260125.0
2016-11-07 09:30:00,31.58,31.79,31.54,31.79,1161047.0,26.4801,26.6561,26.4465,26.6561,1161047.0
2016-11-07 10:00:00,31.79,31.9,31.76,31.87,812928.0,26.6561,26.7484,26.631,26.7232,812928.0
2016-11-07 10:30:00,31.86,31.97,31.84,31.96,778371.0,26.7148,26.8071,26.6981,26.7987,778371.0
2016-11-07 11:00:00,31.96,32.03,31.92,31.93,826655.0,26.7987,26.8574,26.7652,26.7735,826655.0
2016-11-07 11:30:00,31.94,32.12,31.92,32.12,556117.0,26.7819,26.9329,26.7652,26.9329,556117.0
2016-11-07 12:00:00,32.11,32.15,32.06,32.11,542801.0,26.9245,26.958,26.8825,26.9245,542801.0
2016-11-07 12:30:00,32.11,32.12,31.94,31.96,703033.0,26.9245,26.9329,26.7819,26.7987,703033.0
2016-11-07 13:00:00,31.95,32.04,31.94,32.01,587863.0,26.7903,26.8658,26.7819,26.8406,587863.0
2016-11-07 13:30:00,32.01,32.13,32.0,32.12,637745.0,26.8406,26.9412,26.8322,26.9329,637745.0
2016-11-07 14:00:00,32.13,32.13,32.01,32.05,660281.0,26.9412,26.9412,26.8406,26.8742,660281.0
2016-11-07 14:30:00,32.05,32.07,31.97,32.04,581911.0,26.8742,26.8909,26.8071,26.8658,581911.0
2016-11-07 15:00:00,32.04,32.05,31.99,32.01,799239.0,26.8658,26.8742,26.8238,26.8406,799239.0
2016-11-07 15:30:00,32.01,32.03,31.92,32.02,2061884.0,26.8406,26.8574,26.7652,26.849,2061884.0
2016-11-08 09:30:00,31.9,31.97,31.52,31.56,1245513.0,26.7484,26.8071,26.4297,26.4633,1245513.0
2016-11-08 10:00:00,31.56,31.58,31.41,31.5,820677.0,26.4633,26.4801,26.3375,26.413,820677.0
2016-11-08 10:30:00,31.49,31.58,31.49,31.53,570347.0,26.4046,26.4801,26.4046,26.4381,570347.0
2016-11-08 11:00:00,31.53,31.7,31.52,31.64,797159.0,26.4381,26.5807,26.4297,26.5304,797159.0
2016-11-08 11:30:00,31.64,31.79,31.63,31.78,576918.0,26.5304,26.6561,26.522,26.6478,576918.0
2016-11-08 12:00:00,31.78,31.81,31.74,31.76,462687.0,26.6478,26.6729,26.6142,26.631,462687.0
2016-11-08 12:30:00,31.76,31.8,31.7,31.78,312575.0,26.631,26.6645,26.5807,26.6478,312575.0
2016-11-08 13:00:00,31.77,31.78,31.66,31.69,533369.0,26.6394,26.6478,26.5471,26.5723,533369.0
2016-11-08 13:30:00,31.7,31.75,31.69,31.72,298690.0,26.5807,26.6226,26.5723,26.5975,298690.0
2016-11-08 14:00:00,31.73,31.75,31.67,31.71,772923.0,26.6058,26.6226,26.5555,26.5891,772923.0
2016-11-08 14:30:00,31.71,31.73,31.64,31.69,426523.0,26.5891,26.6058,26.5304,26.5723,426523.0
2016-11-08 15:00:00,31.68,31.79,31.66,31.73,654856.0,26.5639,26.6561,26.5471,26.6058,654856.0
2016-11-08 15:30:00,31.73,31.82,31.67,31.73,1733985.0,26.6058,26.6813,26.5555,26.6058,1733985.0
2016-11-09 09:30:00,30.91,31.15,30.36,31.08,5094651.0,25.9183,26.1195,25.4571,26.0608,5094651.0
2016-11-09 10:00:00,31.08,31.09,30.46,30.58,3132380.0,26.0608,26.0692,25.5409,25.6416,3132380.0
2016-11-09 10:30:00,30.58,30.59,30.21,30.27,3318213.0,25.6416,25.6499,25.3313,25.3816,3318213.0
2016-11-09 11:00:00,30.27,30.41,30.25,30.4,3027810.0,25.3816,25.499,25.3648,25.4906,3027810.0
2016-11-09 11:30:00,30.4,30.52,30.36,30.42,2225999.0,25.4906,25.5912,25.4571,25.5074,2225999.0
2016-11-09 12:00:00,30.42,30.43,30.25,30.38,2059139.0,25.5074,25.5158,25.3648,25.4739,2059139.0
2016-11-09 12:30:00,30.38,30.41,30.31,30.36,1327398.0,25.4739,25.499,25.4152,25.4571,1327398.0
2016-11-09 13:00:00,30.36,30.48,30.31,30.39,3531215.0,25.4571,25.5577,25.4152,25.4822,3531215.0
2016-11-09 13:30:00,30.38,30.67,30.33,30.63,2216579.0,25.4739,25.717,25.4319,25.6835,2216579.0
2016-11-09 14:00:00,30.63,30.9,30.62,30.84,2311120.0,25.6835,25.9099,25.6751,25.8596,2311120.0
2016-11-09 14:30:00,30.83,30.89,30.64,30.67,2114295.0,25.8512,25.9015,25.6919,25.717,2114295.0
2016-11-09 15:00:00,30.67,30.89,30.67,30.86,1714163.0,25.717,25.9015,25.717,25.8763,1714163.0
2016-11-09 15:30:00,30.85,30.97,30.81,30.96,4072595.0,25.8679,25.9686,25.8344,25.9602,4072595.0
2016-11-10 09:30:00,30.93,31.95,30.91,31.92,3514128.0,25.935,26.7903,25.9183,26.7652,3514128.0
2016-11-10 10:00:00,31.92,32.04,31.6,31.61,2424631.0,26.7652,26.8658,26.4968,26.5052,2424631.0
2016-11-10 10:30:00,31.62,32.01,31.59,31.91,1869163.0,26.5136,26.8406,26.4884,26.7568,1869163.0
2016-11-10 11:00:00,31.9,32.27,31.85,32.23,2387989.0,26.7484,27.0586,26.7065,27.0251,2387989.0
2016-11-10 11:30:00,32.24,32.4,32.14,32.34,1680721.0,27.0335,27.1676,26.9496,27.1173,1680721.0
2016-11-10 12:00:00,32.34,32.46,32.33,32.38,1407606.0,27.1173,27.2179,27.1089,27.1509,1407606.0
2016-11-10 12:30:00,32.38,32.59,32.33,32.58,1258339.0,27.1509,27.327,27.1089,27.3186,1258339.0
2016-11-10 13:00:00,32.58,32.66,32.53,32.61,1555717.0,27.3186,27.3856,27.2766,27.3437,1555717.0
2016-11-10 13:30:00,32.62,32.82,32.61,32.76,1413382.0,27.3521,27.5198,27.3437,27.4695,1413382.0
2016-11-10 14:00:00,32.76,32.8,32.69,32.79,1237299.0,27.4695,27.503,27.4108,27.4947,1237299.0
2016-11-10 14:30:00,32.79,32.82,32.75,32.79,1674017.0,27.4947,27.5198,27.4611,27.4947,1674017.0
2016-11-10 15:00:00,32.8,32.83,32.71,32.77,1522495.0,27.503,27.5282,27.4276,27.4779,1522495.0
2016-11-10 15:30:00,32.77,32.77,32.64,32.75,3676282.0,27.4779,27.4779,27.3689,27.4611,3676282.0
2016-11-11 09:30:00,32.49,33.64,32.4,33.58,4248277.0,27.2431,28.2074,27.1676,28.1571,4248277.0
2016-11-11 10:00:00,33.58,34.14,33.51,33.97,4746605.0,28.1571,28.6266,28.0984,28.4841,4746605.0
2016-11-11 10:30:00,33.97,33.99,33.7,33.95,3249121.0,28.4841,28.5009,28.2577,28.4673,3249121.0
2016-11-11 11:00:00,33.95,34.29,33.86,33.91,4181580.0,28.4673,28.7524,28.3919,28.4338,4181580.0
2016-11-11 11:30:00,33.9,34.22,33.88,34.13,1780938.0,28.4254,28.6937,28.4086,28.6183,1780938.0
2016-11-11 12:00:00,34.14,34.25,34.12,34.15,1733266.0,28.6266,28.7189,28.6099,28.635,1733266.0
2016-11-11 12:30:00,34.15,34.22,33.88,33.95,1371877.0,28.635,28.6937,28.4086,28.4673,1371877.0
2016-11-11 13:00:00,33.95,34.02,33.86,34.0,1104110.0,28.4673,28.526,28.3919,28.5092,1104110.0
2016-11-11 13:30:00,34.01,34.09,33.98,34.02,552413.0,28.5176,28.5847,28.4925,28.526,552413.0
2016-11-11 14:00:00,34.02,34.06,33.94,34.03,846480.0,28.526,28.5596,28.4589,28.5344,846480.0
2016-11-11 14:30:00,34.03,34.06,33.98,34.01,945627.0,28.5344,28.5596,28.4925,28.5176,945627.0
2016-11-11 15:00:00,34.0,34.06,33.95,34.02,996063.0,28.5092,28.5596,28.4673,28.526,996063.0
2016-11-11 15:30:00,34.02,34.1,33.99,34.02,3609307.0,28.526,28.5931,28.5009,28.526,3609307.0
2016-11-14 09:30:00,33.9,34.39,33.9,34.25,1988150.0,28.4254,28.8363,28.4254,28.7189,1988150.0
2016-11-14 10:00:00,34.25,34.42,34.16,34.17,1330295.0,28.7189,28.8614,28.6434,28.6518,1330295.0
2016-11-14 10:30:00,34.16,34.18,33.96,33.98,1616914.0,28.6434,28.6602,28.4757,28.4925,1616914.0
2016-11-14 11:00:00,33.98,33.98,33.69,33.73,1098149.0,28.4925,28.4925,28.2493,28.2829,1098149.0
2016-11-14 11:30:00,33.73,33.74,33.09,33.14,2210365.0,28.2829,28.2912,27.7462,27.7881,2210365.0
2016-11-14 12:00:00,33.14,33.33,33.05,33.08,1522009.0,27.7881,27.9474,27.7127,27.7378,1522009.0
2016-11-14 12:30:00,33.09,33.35,33.08,33.3,876963.0,27.7462,27.9642,27.7378,27.9223,876963.0
2016-11-14 13:00:00,33.3,33.54,33.27,33.48,753078.0,27.9223,28.1235,27.8971,28.0732,753078.0
2016-11-14 13:30:00,33.49,33.61,33.48,33.48,899172.0,28.0816,28.1822,28.0732,28.0732,899172.0
2016-11-14 14:00:00,33.48,33.48,33.34,33.4,864422.0,28.0732,28.0732,27.9558,28.0061,864422.0
2016-11-14 14:30:00,33.4,33.5,33.3,33.5,906720.0,28.0061,28.09,27.9223,28.09,906720.0
2016-11-14 15:00:00,33.5,33.5,33.4,33.43,695567.0,28.09,28.09,28.0061,28.0313,695567.0
2016-11-14 15:30:00,33.43,33.5,33.23,33.29,2123891.0,28.0313,28.09,27.8636,27.9139,2123891.0
2016-11-15 09:30:00,33.3,33.49,33.1,33.39,937259.0,27.9223,28.0816,27.7546,27.9978,937259.0
2016-11-15 10:00:00,33.39,33.46,33.31,33.41,839002.0,27.9978,28.0565,27.9307,28.0145,839002.0
2016-11-15 10:30:00,33.42,33.53,33.33,33.36,716580.0,28.0229,28.1151,27.9474,27.9726,716580.0
2016-11-15 11:00:00,33.36,33.51,33.33,33.47,630951.0,27.9726,28.0984,27.9474,28.0648,630951.0
2016-11-15 11:30:00,33.47,33.51,33.34,33.48,794777.0,28.0648,28.0984,27.9558,28.0732,794777.0
2016-11-15 12:00:00,33.48,33.51,33.41,33.51,579144.0,28.0732,28.0984,28.0145,28.0984,579144.0
2016-11-15 12:30:00,33.5,33.52,33.41,33.48,667604.0,28.09,28.1068,28.0145,28.0732,667604.0
2016-11-15 13:00:00,33.48,33.51,33.36,33.36,419593.0,28.0732,28.0984,27.9726,27.9726,419593.0
2016-11-15 13:30:00,33.36,33.46,33.34,33.44,385767.0,27.9726,28.0565,27.9558,28.0397,385767.0
2016-11-15 14:00:00,33.44,33.56,33.44,33.52,658601.0,28.0397,28.1403,28.0397,28.1068,658601.0
2016-11-15 14:30:00,33.51,33.61,33.5,33.58,764627.0,28.0984,28.1822,28.09,28.1571,764627.0
2016-11-15 15:00:00,33.58,33.59,33.38,33.4,896913.0,28.1571,28.1655,27.9894,28.0061,896913.0
2016-11-15 15:30:00,33.4,33.45,33.36,33.43,1489174.0,28.0061,28.0481,27.9726,28.0313,1489174.0
2016-11-16 09:30:00,33.36,33.36,33.15,33.17,860744.0,27.9726,27.9726,27.7965,27.8133,860744.0
2016-11-16 10:00:00,33.18,33.2,33.07,33.16,572930.0,27.8217,27.8384,27.7294,27.8049,572930.0
2016-11-16 10:30:00,33.15,33.26,33.12,33.24,689074.0,27.7965,27.8888,27.7714,27.872,689074.0
2016-11-16 11:00:00,33.23,33.3,33.17,33.29,504959.0,27.8636,27.9223,27.8133,27.9139,504959.0
2016-11-16 11:30:00,33.29,33.32,33.24,33.27,519208.0,27.9139,27.9391,27.872,27.8971,519208.0
2016-11-16 12:00:00,33.27,33.28,33.12,33.19,638775.0,27.8971,27.9055,27.7714,27.8301,638775.0
2016-11-16 12:30:00,33.19,33.29,33.17,33.2,438757.0,27.8301,27.9139,27.8133,27.8384,438757.0
2016-11-16 13:00:00,33.2,33.24,33.15,33.17,345838.0,27.8384,27.872,27.7965,27.8133,345838.0
2016-11-16 13:30:00,33.18,33.29,33.15,33.24,429729.0,27.8217,27.9139,27.7965,27.872,429729.0
2016-11-16 14:00:00,33.24,33.3,33.2,33.22,566691.0,27.872,27.9223,27.8384,27.8552,566691.0
2016-11-16 14:30:00,33.21,33.29,33.2,33.25,502596.0,27.8468,27.9139,27.8384,27.8804,502596.0
2016-11-16 15:00:00,33.25,33.27,33.18,33.2,585949.0,27.8804,27.8971,27.8217,27.8384,585949.0
2016-11-16 15:30:00,33.19,33.26,33.19,33.22,1156794.0,27.8301,27.8888,27.8301,27.8552,1156794.0
2016-11-17 09:30:00,32.97,33.19,32.75,33.14,1660460.0,27.6456,27.8301,27.4611,27.7881,1660460.0
2016-11-17 10:00:00,33.15,33.23,33.08,33.16,1289619.0,27.7965,27.8636,27.7378,27.8049,1289619.0
2016-11-17 10:30:00,33.16,33.25,33.11,33.2,595549.0,27.8049,27.8804,27.763,27.8384,595549.0
2016-11-17 11:00:00,33.19,33.25,33.15,33.19,795490.0,27.8301,27.8804,27.7965,27.8301,795490.0
2016-11-17 11:30:00,33.19,33.27,33.13,33.22,813321.0,27.8301,27.8971,27.7797,27.8552,813321.0
2016-11-17 12:00:00,33.23,33.24,33.15,33.15,513221.0,27.8636,27.872,27.7965,27.7965,513221.0
2016-11-17 12:30:00,33.16,33.21,33.13,33.15,460759.0,27.8049,27.8468,27.7797,27.7965,460759.0
2016-11-17 13:00:00,33.15,33.23,33.14,33.22,791082.0,27.7965,27.8636,27.7881,27.8552,791082.0
2016-11-17 13:30:00,33.23,33.28,33.23,33.23,519574.0,27.8636,27.9055,27.8636,27.8636,519574.0
2016-11-17 14:00:00,33.23,33.41,33.22,33.37,944292.0,27.8636,28.0145,27.8552,27.981,944292.0
2016-11-17 14:30:00,33.37,33.42,33.35,33.39,362416.0,27.981,28.0229,27.9642,27.9978,362416.0
2016-11-17 15:00:00,33.39,33.44,33.37,33.39,509808.0,27.9978,28.0397,27.981,27.9978,509808.0
2016-11-17 15:30:00,33.39,33.42,33.33,33.41,1258909.0,27.9978,28.0229,27.9474,28.0145,1258909.0
2016-11-18 09:30:00,33.4,33.42,33.13,33.14,1053972.0,28.0061,28.0229,27.7797,27.7881,1053972.0
2016-11-18 10:00:00,33.14,33.2,33.11,33.18,576196.0,27.7881,27.8384,27.763,27.8217,576196.0
2016-11-18 10:30:00,33.17,33.18,33.12,33.16,343527.0,27.8133,27.8217,27.7714,27.8049,343527.0
2016-11-18 11:00:00,33.16,33.17,33.11,33.16,532872.0,27.8049,27.8133,27.763,27.8049,532872.0
2016-11-18 11:30:00,33.16,33.19,33.1,33.12,395058.0,27.8049,27.8301,27.7546,27.7714,395058.0
2016-11-18 12:00:00,33.11,33.15,33.09,33.12,286589.0,27.763,27.7965,27.7462,27.7714,286589.0
2016-11-18 12:30:00,33.13,33.13,33.07,33.1,260434.0,27.7797,27.7797,27.7294,27.7546,260434.0
2016-11-18 13:00:00,33.1,33.16,33.08,33.14,409970.0,27.7546,27.8049,27.7378,27.7881,409970.0
2016-11-18 13:30:00,33.14,33.17,33.08,33.08,317326.0,27.7881,27.8133,27.7378,27.7378,317326.0
2016-11-18 14:00:00,33.08,33.12,33.08,33.08,331667.0,27.7378,27.7714,27.7378,27.7378,331667.0
2016-11-18 14:30:00,33.08,33.13,33.07,33.1,587786.0,27.7378,27.7797,27.7294,27.7546,587786.0
2016-11-18 15:00:00,33.1,33.13,33.08,33.11,497541.0,27.7546,27.7797,27.7378,27.763,497541.0
2016-11-18 15:30:00,33.11,33.12,32.96,33.0,2148055.0,27.763,27.7714,27.6372,27.6707,2148055.0
2016-11-21 09:30:00,33.23,33.28,33.13,33.18,828326.0,27.8636,27.9055,27.7797,27.8217,828326.0
2016-11-21 10:00:00,33.18,33.2,33.02,33.05,576287.0,27.8217,27.8384,27.6875,27.7127,576287.0
2016-11-21 10:30:00,33.05,33.2,33.04,33.12,599754.0,27.7127,27.8384,27.7043,27.7714,599754.0
2016-11-21 11:00:00,33.12,33.28,33.12,33.18,666605.0,27.7714,27.9055,27.7714,27.8217,666605.0
2016-11-21 11:30:00,33.17,33.25,33.17,33.2,381705.0,27.8133,27.8804,27.8133,27.8384,381705.0
2016-11-21 12:00:00,33.2,33.22,33.08,33.11,533224.0,27.8384,27.8552,27.7378,27.763,533224.0
2016-11-21 12:30:00,33.12,33.22,33.07,33.19,581360.0,27.7714,27.8552,27.7294,27.8301,581360.0
2016-11-21 13:00:00,33.2,33.21,33.13,33.16,498553.0,27.8384,27.8468,27.7797,27.8049,498553.0
2016-11-21 13:30:00,33.17,33.18,33.12,33.13,412072.0,27.8133,27.8217,27.7714,27.7797,412072.0
2016-11-21 14:00:00,33.14,33.15,33.07,33.09,409086.0,27.7881,27.7965,27.7294,27.7462,409086.0
2016-11-21 14:30:00,33.09,33.12,33.02,33.02,452230.0,27.7462,27.7714,27.6875,27.6875,452230.0
2016-11-21 15:00:00,33.02,33.08,33.02,33.06,432664.0,27.6875,27.7378,27.6875,27.7211,432664.0
2016-11-21 15:30:00,33.06,33.07,32.97,33.02,1572579.0,27.7211,27.7294,27.6456,27.6875,1572579.0
2016-11-22 09:30:00,32.82,33.29,32.77,33.28,1129073.0,27.5198,27.9139,27.4779,27.9055,1129073.0
2016-11-22 10:00:00,33.28,33.4,33.2,33.39,626454.0,27.9055,28.0061,27.8384,27.9978,626454.0
2016-11-22 10:30:00,33.38,33.46,33.33,33.38,707921.0,27.9894,28.0565,27.9474,27.9894,707921.0
2016-11-22 11:00:00,33.39,33.57,33.37,33.48,761992.0,27.9978,28.1487,27.981,28.0732,761992.0
2016-11-22 11:30:00,33.48,33.53,33.4,33.5,418010.0,28.0732,28.1151,28.0061,28.09,418010.0
2016-11-22 12:00:00,33.5,33.52,33.42,33.5,365409.0,28.09,28.1068,28.0229,28.09,365409.0
2016-11-22 12:30:00,33.51,33.52,33.45,33.48,299572.0,28.0984,28.1068,28.0481,28.0732,299572.0
2016-11-22 13:00:00,33.48,33.54,33.46,33.5,341968.0,28.0732,28.1235,28.0565,28.09,341968.0
2016-11-22 13:30:00,33.5,33.53,33.46,33.52,321747.0,28.09,28.1151,28.0565,28.1068,321747.0
2016-11-22 14:00:00,33.52,33.7,33.52,33.63,533550.0,28.1068,28.2577,28.1068,28.199,533550.0
2016-11-22 14:30:00,33.64,33.73,33.63,33.72,541980.0,28.2074,28.2829,28.199,28.2745,541980.0
2016-11-22 15:00:00,33.72,33.75,33.67,33.7,641892.0,28.2745,28.2996,28.2325,28.2577,641892.0
2016-11-22 15:30:00,33.7,33.82,33.66,33.8,2543727.0,28.2577,28.3583,28.2242,28.3415,2543727.0
2016-11-23 09:30:00,33.74,33.83,33.69,33.79,1125005.0,28.2912,28.3667,28.2493,28.3332,1125005.0
2016-11-23 10:00:00,33.8,33.92,33.76,33.88,868516.0,28.3415,28.4422,28.308,28.4086,868516.0
2016-11-23 10:30:00,33.87,33.98,33.86,33.96,401203.0,28.4002,28.4925,28.3919,28.4757,401203.0
2016-11-23 11:00:00,33.96,33.97,33.85,33.87,384455.0,28.4757,28.4841,28.3835,28.4002,384455.0
2016-11-23 11:30:00,33.86,33.97,33.85,33.96,402695.0,28.3919,28.4841,28.3835,28.4757,402695.0
2016-11-23 12:00:00,33.96,33.98,33.9,33.93,264918.0,28.4757,28.4925,28.4254,28.4506,264918.0
2016-11-23 12:30:00,33.93,33.98,33.89,33.92,474747.0,28.4506,28.4925,28.417,28.4422,474747.0
2016-11-23 13:00:00,33.93,33.99,33.92,33.98,510105.0,28.4506,28.5009,28.4422,28.4925,510105.0
2016-11-23 13:30:00,33.98,33.98,33.92,33.95,315291.0,28.4925,28.4925,28.4422,28.4673,315291.0
2016-11-23 14:00:00,33.95,33.98,33.89,33.9,354235.0,28.4673,28.4925,28.417,28.4254,354235.0
2016-11-23 14:30:00,33.9,33.92,33.78,33.78,515480.0,28.4254,28.4422,28.3248,28.3248,515480.0
2016-11-23 15:00:00,33.78,33.86,33.77,33.83,641811.0,28.3248,28.3919,28.3164,28.3667,641811.0
2016-11-23 15:30:00,33.82,33.86,33.79,33.85,1647890.0,28.3583,28.3919,28.3332,28.3835,1647890.0
2016-11-25 09:30:00,34.0,34.12,33.93,34.09,857034.0,28.5092,28.6099,28.4506,28.5847,857034.0
2016-11-25 10:00:00,34.09,34.2,34.03,34.11,742894.0,28.5847,28.6769,28.5344,28.6015,742894.0
2016-11-25 10:30:00,34.11,34.12,34.07,34.1,522019.0,28.6015,28.6099,28.5679,28.5931,522019.0
2016-11-25 11:00:00,34.1,34.15,34.09,34.14,444762.0,28.5931,28.635,28.5847,28.6266,444762.0
2016-11-25 11:30:00,34.13,34.24,34.13,34.23,563438.0,28.6183,28.7105,28.6183,28.7021,563438.0
2016-11-25 12:00:00,34.23,34.32,34.2,34.26,605990.0,28.7021,28.7776,28.6769,28.7273,605990.0
2016-11-25 12:30:00,34.27,34.27,34.2,34.25,816572.0,28.7356,28.7356,28.6769,28.7189,816572.0
2016-11-28 09:30:00,34.35,34.38,34.21,34.33,958821.0,28.8027,28.8279,28.6853,28.786,958821.0
2016-11-28 10:00:00,34.33,34.34,34.13,34.25,923180.0,28.786,28.7943,28.6183,28.7189,923180.0
2016-11-28 10:30:00,34.26,34.28,34.1,34.11,592000.0,28.7273,28.744,28.5931,28.6015,592000.0
2016-11-28 11:00:00,34.11,34.12,34.0,34.09,612213.0,28.6015,28.6099,28.5092,28.5847,612213.0
2016-11-28 11:30:00,34.1,34.17,34.05,34.09,447395.0,28.5931,28.6518,28.5512,28.5847,447395.0
2016-11-28 12:00:00,34.1,34.14,34.09,34.14,357058.0,28.5931,28.6266,28.5847,28.6266,357058.0
2016-11-28 12:30:00,34.14,34.22,34.11,34.12,279658.0,28.6266,28.6937,28.6015,28.6099,279658.0
2016-11-28 13:00:00,34.12,34.17,34.1,34.15,326860.0,28.6099,28.6518,28.5931,28.635,326860.0
2016-11-28 13:30:00,34.15,34.22,34.12,34.2,280348.0,28.635,28.6937,28.6099,28.6769,280348.0
2016-11-28 14:00:00,34.2,34.25,34.18,34.21,361054.0,28.6769,28.7189,28.6602,28.6853,361054.0
2016-11-28 14:30:00,34.21,34.23,34.19,34.21,300105.0,28.6853,28.7021,28.6686,28.6853,300105.0
2016-11-28 15:00:00,34.21,34.21,34.06,34.07,527482.0,28.6853,28.6853,28.5596,28.5679,527482.0
2016-11-28 15:30:00,34.07,34.1,33.96,34.04,2041749.0,28.5679,28.5931,28.4757,28.5428,2041749.0
2016-11-29 09:30:00,34.03,34.17,33.86,33.95,829566.0,28.5344,28.6518,28.3919,28.4673,829566.0
2016-11-29 10:00:00,33.95,34.34,33.95,34.23,1078742.0,28.4673,28.7943,28.4673,28.7021,1078742.0
2016-11-29 10:30:00,34.23,34.42,34.22,34.34,542447.0,28.7021,28.8614,28.6937,28.7943,542447.0
2016-11-29 11:00:00,34.34,34.41,34.22,34.4,559965.0,28.7943,28.853,28.6937,28.8447,559965.0
2016-11-29 11:30:00,34.41,34.48,34.39,34.48,747467.0,28.853,28.9117,28.8363,28.9117,747467.0
2016-11-29 12:00:00,34.48,34.49,34.37,34.43,460320.0,28.9117,28.9201,28.8195,28.8698,460320.0
2016-11-29 12:30:00,34.44,34.54,34.43,34.53,519330.0,28.8782,28.962,28.8698,28.9537,519330.0
2016-11-29 13:00:00,34.52,34.53,34.34,34.41,580030.0,28.9453,28.9537,28.7943,28.853,580030.0
2016-11-29 13:30:00,34.42,34.49,34.32,34.48,600951.0,28.8614,28.9201,28.7776,28.9117,600951.0
2016-11-29 14:00:00,34.48,34.53,34.46,34.5,675223.0,28.9117,28.9537,28.895,28.9285,675223.0
2016-11-29 14:30:00,34.51,34.58,34.48,34.48,619970.0,28.9369,28.9956,28.9117,28.9117,619970.0
2016-11-29 15:00:00,34.48,34.57,34.46,34.57,799446.0,28.9117,28.9872,28.895,28.9872,799446.0
2016-11-29 15:30:00,34.57,34.58,34.44,34.57,2519612.0,28.9872,28.9956,28.8782,28.9872,2519612.0
2016-11-30 09:30:00,34.7,34.74,34.45,34.62,1494229.0,29.0962,29.1297,28.8866,29.0291,1494229.0
2016-11-30 10:00:00,34.63,34.8,34.58,34.62,763468.0,29.0375,29.1801,28.9956,29.0291,763468.0
2016-11-30 10:30:00,34.61,34.7,34.59,34.68,737843.0,29.0207,29.0962,29.004,29.0794,737843.0
2016-11-30 11:00:00,34.68,34.9,34.66,34.82,1249491.0,29.0794,29.2639,29.0627,29.1968,1249491.0
2016-11-30 11:30:00,34.82,34.98,34.81,34.89,801996.0,29.1968,29.331,29.1884,29.2555,801996.0
2016-11-30 12:00:00,34.89,34.92,34.85,34.91,502284.0,29.2555,29.2807,29.222,29.2723,502284.0
2016-11-30 12:30:00,34.91,34.92,34.86,34.91,662781.0,29.2723,29.2807,29.2304,29.2723,662781.0
2016-11-30 13:00:00,34.91,34.92,34.82,34.83,677784.0,29.2723,29.2807,29.1968,29.2052,677784.0
2016-11-30 13:30:00,34.83,34.83,34.74,34.79,812705.0,29.2052,29.2052,29.1297,29.1717,812705.0
2016-11-30 14:00:00,34.78,34.8,34.66,34.7,938833.0,29.1633,29.1801,29.0627,29.0962,938833.0
2016-11-30 14:30:00,34.7,34.72,34.65,34.69,615252.0,29.0962,29.113,29.0543,29.0878,615252.0
2016-11-30 15:00:00,34.69,34.74,34.66,34.69,942840.0,29.0878,29.1297,29.0627,29.0878,942840.0
2016-11-30 15:30:00,34.68,34.7,34.54,34.55,2583771.0,29.0794,29.0962,28.962,28.9704,2583771.0
2016-12-01 09:30:00,34.81,35.85,34.79,35.7,3937574.0,29.1884,30.0605,29.1717,29.9347,3937574.0
2016-12-01 10:00:00,35.7,36.48,35.0,36.46,4802069.0,29.9347,30.5887,29.3478,30.572,4802069.0
2016-12-01 10:30:00,36.47,36.47,35.91,36.23,4938238.0,30.5804,30.5804,30.1108,30.3791,4938238.0
2016-12-01 11:00:00,36.23,36.66,36.2,36.57,2786544.0,30.3791,30.7397,30.354,30.6642,2786544.0
2016-12-01 11:30:00,36.57,36.64,36.26,36.47,2183159.0,30.6642,30.7229,30.4043,30.5804,2183159.0
2016-12-01 12:00:00,36.47,36.61,36.41,36.51,2194367.0,30.5804,30.6978,30.5301,30.6139,2194367.0
2016-12-01 12:30:00,36.5,36.63,36.49,36.57,2061506.0,30.6055,30.7145,30.5971,30.6642,2061506.0
2016-12-01 13:00:00,36.56,36.57,36.27,36.41,1204346.0,30.6558,30.6642,30.4127,30.5301,1204346.0
2016-12-01 13:30:00,36.42,36.5,36.28,36.29,898599.0,30.5384,30.6055,30.421,30.4294,898599.0
2016-12-01 14:00:00,36.29,36.33,36.15,36.22,1527983.0,30.4294,30.463,30.312,30.3707,1527983.0
2016-12-01 14:30:00,36.23,36.4,36.22,36.36,1053757.0,30.3791,30.5217,30.3707,30.4881,1053757.0
2016-12-01 15:00:00,36.37,36.5,36.36,36.49,1358724.0,30.4965,30.6055,30.4881,30.5971,1358724.0
2016-12-01 15:30:00,36.5,36.54,36.34,36.44,3803339.0,30.6055,30.6391,30.4714,30.5552,3803339.0
2016-12-02 09:30:00,36.25,36.3,35.58,35.91,3047057.0,30.3959,30.4378,29.8341,30.1108,3047057.0
2016-12-02 10:00:00,35.91,36.01,35.49,35.61,1765741.0,30.1108,30.1946,29.7586,29.8592,1765741.0
2016-12-02 10:30:00,35.62,35.98,35.61,35.94,1147105.0,29.8676,30.1695,29.8592,30.136,1147105.0
2016-12-02 11:00:00,35.94,36.0,35.86,35.86,886467.0,30.136,30.1863,30.0689,30.0689,886467.0
2016-12-02 11:30:00,35.86,35.87,35.72,35.73,1076095.0,30.0689,30.0773,29.9515,29.9599,1076095.0
2016-12-02 12:00:00,35.72,35.73,35.45,35.53,922149.0,29.9515,29.9599,29.7251,29.7922,922149.0
2016-12-02 12:30:00,35.53,35.63,35.4,35.57,775210.0,29.7922,29.876,29.6832,29.8257,775210.0
2016-12-02 13:00:00,35.56,35.57,35.43,35.5,599299.0,29.8173,29.8257,29.7083,29.767,599299.0
2016-12-02 13:30:00,35.49,35.55,35.4,35.44,550377.0,29.7586,29.8089,29.6832,29.7167,550377.0
2016-12-02 14:00:00,35.45,35.45,35.35,35.4,788099.0,29.7251,29.7251,29.6412,29.6832,788099.0
2016-12-02 14:30:00,35.4,35.41,35.3,35.38,960496.0,29.6832,29.6915,29.5993,29.6664,960496.0
2016-12-02 15:00:00,35.38,35.44,35.36,35.43,1189616.0,29.6664,29.7167,29.6496,29.7083,1189616.0
2016-12-02 15:30:00,35.42,35.56,35.39,35.42,2231533.0,29.6999,29.8173,29.6748,29.6999,2231533.0
2016-12-05 09:30:00,35.35,35.4,35.09,35.14,1742440.0,29.9636,30.006,29.7432,29.7856,1742440.0
2016-12-05 10:00:00,35.14,35.46,35.13,35.4,971114.0,29.7856,30.0568,29.7771,30.006,971114.0
2016-12-05 10:30:00,35.39,35.44,35.15,35.26,943128.0,29.9975,30.0399,29.7941,29.8873,943128.0
2016-12-05 11:00:00,35.26,35.3,35.19,35.22,568023.0,29.8873,29.9212,29.828,29.8534,568023.0
2016-12-05 11:30:00,35.22,35.35,35.19,35.22,583578.0,29.8534,29.9636,29.828,29.8534,583578.0
2016-12-05 12:00:00,35.22,35.25,35.15,35.16,664002.0,29.8534,29.8788,29.7941,29.8026,664002.0
2016-12-05 12:30:00,35.17,35.18,35.03,35.1,629822.0,29.811,29.8195,29.6924,29.7517,629822.0
2016-12-05 13:00:00,35.1,35.15,35.06,35.11,494631.0,29.7517,29.7941,29.7178,29.7602,494631.0
2016-12-05 13:30:00,35.1,35.15,35.06,35.11,430991.0,29.7517,29.7941,29.7178,29.7602,430991.0
2016-12-05 14:00:00,35.11,35.11,35.02,35.02,534621.0,29.7602,29.7602,29.6839,29.6839,534621.0
2016-12-05 14:30:00,35.02,35.04,34.94,35.03,647447.0,29.6839,29.7008,29.6161,29.6924,647447.0
2016-12-05 15:00:00,35.03,35.05,34.95,34.99,632811.0,29.6924,29.7093,29.6246,29.6585,632811.0
2016-12-05 15:30:00,34.99,35.03,34.91,34.95,1861204.0,29.6585,29.6924,29.5906,29.6246,1861204.0
2016-12-06 09:30:00,35.09,35.13,34.93,34.98,1398215.0,29.7432,29.7771,29.6076,29.65,1398215.0
2016-12-06 10:00:00,34.97,35.11,34.97,35.01,935533.0,29.6415,29.7602,29.6415,29.6754,935533.0
2016-12-06 10:30:00,35.01,35.16,35.0,35.04,925351.0,29.6754,29.8026,29.6669,29.7008,925351.0
2016-12-06 11:00:00,35.04,35.05,34.97,34.99,769444.0,29.7008,29.7093,29.6415,29.6585,769444.0
2016-12-06 11:30:00,34.99,35.01,34.93,34.95,586996.0,29.6585,29.6754,29.6076,29.6246,586996.0
2016-12-06 12:00:00,34.95,35.0,34.91,34.99,396012.0,29.6246,29.6669,29.5906,29.6585,396012.0
2016-12-06 12:30:00,34.98,35.09,34.96,35.08,779850.0,29.65,29.7432,29.633,29.7347,779850.0
2016-12-06 13:00:00,35.09,35.11,35.03,35.05,588195.0,29.7432,29.7602,29.6924,29.7093,588195.0
2016-12-06 13:30:00,35.05,35.05,35.01,35.02,483758.0,29.7093,29.7093,29.6754,29.6839,483758.0
2016-12-06 14:00:00,35.03,35.03,34.98,35.0,690890.0,29.6924,29.6924,29.65,29.6669,690890.0
2016-12-06 14:30:00,35.0,35.04,34.98,35.01,572898.0,29.6669,29.7008,29.65,29.6754,572898.0
2016-12-06 15:00:00,35.01,35.06,34.99,35.05,810543.0,29.6754,29.7178,29.6585,29.7093,810543.0
2016-12-06 15:30:00,35.05,35.16,35.02,35.08,1870925.0,29.7093,29.8026,29.6839,29.7347,1870925.0
2016-12-07 09:30:00,35.18,35.66,35.09,35.65,1772885.0,29.8195,30.2264,29.7432,30.2179,1772885.0
2016-12-07 10:00:00,35.66,35.78,35.57,35.68,1712772.0,30.2264,30.3281,30.1501,30.2433,1712772.0
2016-12-07 10:30:00,35.68,35.81,35.62,35.73,1639638.0,30.2433,30.3535,30.1925,30.2857,1639638.0
2016-12-07 11:00:00,35.74,35.8,35.64,35.75,1831236.0,30.2942,30.345,30.2094,30.3027,1831236.0
2016-12-07 11:30:00,35.74,35.84,35.73,35.77,1102443.0,30.2942,30.3789,30.2857,30.3196,1102443.0
2016-12-07 12:00:00,35.77,35.84,35.74,35.82,848407.0,30.3196,30.3789,30.2942,30.362,848407.0
2016-12-07 12:30:00,35.81,35.95,35.79,35.94,1089090.0,30.3535,30.4722,30.3366,30.4637,1089090.0
2016-12-07 13:00:00,35.94,36.0,35.86,35.98,1002717.0,30.4637,30.5146,30.3959,30.4976,1002717.0
2016-12-07 13:30:00,35.98,36.19,35.95,36.19,1473442.0,30.4976,30.6756,30.4722,30.6756,1473442.0
2016-12-07 14:00:00,36.19,36.3,36.1,36.25,2171700.0,30.6756,30.7688,30.5993,30.7265,2171700.0
2016-12-07 14:30:00,36.25,36.49,36.24,36.47,1676447.0,30.7265,30.9299,30.718,30.9129,1676447.0
2016-12-07 15:00:00,36.47,36.5,36.41,36.46,1576960.0,30.9129,30.9384,30.8621,30.9045,1576960.0
2016-12-07 15:30:00,36.47,36.54,36.2,36.29,4755672.0,30.9129,30.9723,30.6841,30.7604,4755672.0
2016-12-08 09:30:00,36.19,36.43,36.04,36.34,1546316.0,30.6756,30.879,30.5485,30.8028,1546316.0
2016-12-08 10:00:00,36.34,36.34,36.08,36.17,993953.0,30.8028,30.8028,30.5824,30.6587,993953.0
2016-12-08 10:30:00,36.17,36.18,36.06,36.08,746236.0,30.6587,30.6671,30.5654,30.5824,746236.0
2016-12-08 11:00:00,36.09,36.23,36.07,36.12,1388806.0,30.5908,30.7095,30.5739,30.6163,1388806.0
2016-12-08 11:30:00,36.12,36.16,36.09,36.15,449887.0,30.6163,30.6502,30.5908,30.6417,449887.0
2016-12-08 12:00:00,36.14,36.21,36.12,36.14,727814.0,30.6332,30.6926,30.6163,30.6332,727814.0
2016-12-08 12:30:00,36.15,36.21,36.13,36.14,635257.0,30.6417,30.6926,30.6248,30.6332,635257.0
2016-12-08 13:00:00,36.14,36.21,36.11,36.21,716470.0,30.6332,30.6926,30.6078,30.6926,716470.0
2016-12-08 13:30:00,36.21,36.3,36.2,36.28,651379.0,30.6926,30.7688,30.6841,30.7519,651379.0
2016-12-08 14:00:00,36.29,36.35,36.23,36.25,749015.0,30.7604,30.8112,30.7095,30.7265,749015.0
2016-12-08 14:30:00,36.25,36.36,36.18,36.34,823967.0,30.7265,30.8197,30.6671,30.8028,823967.0
2016-12-08 15:00:00,36.35,36.43,36.33,36.38,1423416.0,30.8112,30.879,30.7943,30.8367,1423416.0
2016-12-08 15:30:00,36.38,36.46,36.37,36.4,2021055.0,30.8367,30.9045,30.8282,30.8536,2021055.0
2016-12-09 09:30:00,36.41,37.09,36.41,37.0,2588698.0,30.8621,31.4385,30.8621,31.3622,2588698.0
2016-12-09 10:00:00,37.0,37.1,36.9,37.02,1617400.0,31.3622,31.447,31.2774,31.3791,1617400.0
2016-12-09 10:30:00,37.02,37.08,36.99,37.01,1313733.0,31.3791,31.43,31.3537,31.3707,1313733.0
2016-12-09 11:00:00,37.01,37.02,36.88,36.89,988408.0,31.3707,31.3791,31.2605,31.2689,988408.0
2016-12-09 11:30:00,36.89,36.92,36.81,36.85,1283895.0,31.2689,31.2944,31.2011,31.235,1283895.0
2016-12-09 12:00:00,36.85,36.96,36.82,36.9,770352.0,31.235,31.3283,31.2096,31.2774,770352.0
2016-12-09 12:30:00,36.9,37.05,36.84,37.04,5755822.0,31.2774,31.4046,31.2266,31.3961,5755822.0
2016-12-09 13:00:00,37.04,37.1,37.02,37.03,822847.0,31.3961,31.447,31.3791,31.3876,822847.0
2016-12-09 13:30:00,37.03,37.13,36.96,37.11,930656.0,31.3876,31.4724,31.3283,31.4554,930656.0
2016-12-09 14:00:00,37.11,37.25,37.11,37.24,1237410.0,31.4554,31.5741,31.4554,31.5656,1237410.0
2016-12-09 14:30:00,37.23,37.56,37.23,37.5,1790696.0,31.5571,31.8369,31.5571,31.786,1790696.0
2016-12-09 15:00:00,37.49,37.66,37.48,37.59,1498803.0,31.7775,31.9216,31.769,31.8623,1498803.0
2016-12-09 15:30:00,37.59,37.68,37.51,37.67,3720330.0,31.8623,31.9386,31.7945,31.9301,3720330.0
2016-12-12 09:30:00,37.51,37.7,37.35,37.69,1683111.0,31.7945,31.9555,31.6589,31.9471,1683111.0
2016-12-12 10:00:00,37.7,37.74,37.51,37.56,948770.0,31.9555,31.9894,31.7945,31.8369,948770.0
2016-12-12 10:30:00,37.56,37.63,37.51,37.52,952950.0,31.8369,31.8962,31.7945,31.803,952950.0
2016-12-12 11:00:00,37.52,37.52,37.41,37.42,1062707.0,31.803,31.803,31.7097,31.7182,1062707.0
2016-12-12 11:30:00,37.42,37.51,37.31,37.44,832069.0,31.7182,31.7945,31.625,31.7351,832069.0
2016-12-12 12:00:00,37.44,37.45,37.04,37.07,986086.0,31.7351,31.7436,31.3961,31.4215,986086.0
2016-12-12 12:30:00,37.06,37.35,37.01,37.14,1009692.0,31.413,31.6589,31.3707,31.4809,1009692.0
2016-12-12 13:00:00,37.15,37.27,37.11,37.22,558920.0,31.4893,31.591,31.4554,31.5487,558920.0
2016-12-12 13:30:00,37.23,37.27,37.1,37.21,900820.0,31.5571,31.591,31.447,31.5402,900820.0
2016-12-12 14:00:00,37.2,37.29,37.19,37.2,685247.0,31.5317,31.608,31.5232,31.5317,685247.0
2016-12-12 14:30:00,37.21,37.24,37.11,37.16,762659.0,31.5402,31.5656,31.4554,31.4978,762659.0
2016-12-12 15:00:00,37.16,37.29,37.08,37.1,1150930.0,31.4978,31.608,31.43,31.447,1150930.0
2016-12-12 15:30:00,37.11,37.2,37.06,37.11,1791274.0,31.4554,31.5317,31.413,31.4554,1791274.0
2016-12-13 09:30:00,37.15,37.25,37.02,37.12,911680.0,31.4893,31.5741,31.3791,31.4639,911680.0
2016-12-13 10:00:00,37.13,37.19,37.07,37.1,618246.0,31.4724,31.5232,31.4215,31.447,618246.0
2016-12-13 10:30:00,37.11,37.17,36.95,37.09,605884.0,31.4554,31.5063,31.3198,31.4385,605884.0
2016-12-13 11:00:00,37.1,37.29,37.06,37.26,470627.0,31.447,31.608,31.413,31.5826,470627.0
2016-12-13 11:30:00,37.26,37.26,37.12,37.22,530307.0,31.5826,31.5826,31.4639,31.5487,530307.0
2016-12-13 12:00:00,37.22,37.28,37.2,37.22,367971.0,31.5487,31.5995,31.5317,31.5487,367971.0
2016-12-13 12:30:00,37.22,37.39,37.19,37.37,416583.0,31.5487,31.6928,31.5232,31.6758,416583.0
2016-12-13 13:00:00,37.37,37.44,37.34,37.44,332495.0,31.6758,31.7351,31.6504,31.7351,332495.0
2016-12-13 13:30:00,37.44,37.44,37.3,37.35,280363.0,31.7351,31.7351,31.6165,31.6589,280363.0
2016-12-13 14:00:00,37.36,37.36,37.27,37.3,325905.0,31.6673,31.6673,31.591,31.6165,325905.0
2016-12-13 14:30:00,37.29,37.33,37.25,37.26,553105.0,31.608,31.6419,31.5741,31.5826,553105.0
2016-12-13 15:00:00,37.25,37.32,37.23,37.31,797725.0,31.5741,31.6334,31.5571,31.625,797725.0
2016-12-13 15:30:00,37.3,37.4,37.28,37.38,1665474.0,31.6165,31.7012,31.5995,31.6843,1665474.0
2016-12-14 09:30:00,36.3,36.66,36.05,36.14,2847614.0,30.7688,31.074,30.5569,30.6332,2847614.0
2016-12-14 10:00:00,36.14,36.4,36.13,36.21,1585548.0,30.6332,30.8536,30.6248,30.6926,1585548.0
2016-12-14 10:30:00,36.22,36.29,36.15,36.21,1084200.0,30.701,30.7604,30.6417,30.6926,1084200.0
2016-12-14 11:00:00,36.21,36.45,36.15,36.39,984607.0,30.6926,30.896,30.6417,30.8451,984607.0
2016-12-14 11:30:00,36.39,36.55,36.37,36.55,877788.0,30.8451,30.9808,30.8282,30.9808,877788.0
2016-12-14 12:00:00,36.55,36.66,36.5,36.61,634140.0,30.9808,31.074,30.9384,31.0316,634140.0
2016-12-14 12:30:00,36.61,36.63,36.49,36.58,622276.0,31.0316,31.0486,30.9299,31.0062,622276.0
2016-12-14 13:00:00,36.58,36.71,36.55,36.67,533952.0,31.0062,31.1164,30.9808,31.0825,533952.0
2016-12-14 13:30:00,36.66,36.68,36.55,36.6,468072.0,31.074,31.0909,30.9808,31.0231,468072.0
2016-12-14 14:00:00,36.58,36.78,36.09,36.11,1341271.0,31.0062,31.1757,30.5908,30.6078,1341271.0
2016-12-14 14:30:00,36.12,36.43,36.11,36.29,840413.0,30.6163,30.879,30.6078,30.7604,840413.0
2016-12-14 15:00:00,36.29,36.35,36.06,36.19,1264548.0,30.7604,30.8112,30.5654,30.6756,1264548.0
2016-12-14 15:30:00,36.19,36.33,35.93,35.95,3714331.0,30.6756,30.7943,30.4552,30.4722,3714331.0
2016-12-15 09:30:00,35.87,36.22,35.78,36.15,2076347.0,30.4044,30.701,30.3281,30.6417,2076347.0
2016-12-15 10:00:00,36.17,36.31,36.0,36.23,1905959.0,30.6587,30.7773,30.5146,30.7095,1905959.0
2016-12-15 10:30:00,36.25,36.36,36.21,36.25,2331094.0,30.7265,30.8197,30.6926,30.7265,2331094.0
2016-12-15 11:00:00,36.25,36.35,36.25,36.32,783451.0,30.7265,30.8112,30.7265,30.7858,783451.0
2016-12-15 11:30:00,36.33,36.38,36.28,36.33,1264330.0,30.7943,30.8367,30.7519,30.7943,1264330.0
2016-12-15 12:00:00,36.34,36.36,36.29,36.33,602070.0,30.8028,30.8197,30.7604,30.7943,602070.0
2016-12-15 12:30:00,36.34,36.36,36.22,36.27,522445.0,30.8028,30.8197,30.701,30.7434,522445.0
2016-12-15 13:00:00,36.27,36.33,36.2,36.2,650839.0,30.7434,30.7943,30.6841,30.6841,650839.0
2016-12-15 13:30:00,36.2,36.22,35.96,36.0,871086.0,30.6841,30.701,30.4807,30.5146,871086.0
2016-12-15 14:00:00,36.0,36.14,35.96,36.14,830083.0,30.5146,30.6332,30.4807,30.6332,830083.0
2016-12-15 14:30:00,36.13,36.25,36.13,36.2,645598.0,30.6248,30.7265,30.6248,30.6841,645598.0
2016-12-15 15:00:00,36.2,36.32,36.19,36.26,816877.0,30.6841,30.7858,30.6756,30.7349,816877.0
2016-12-15 15:30:00,36.26,36.39,36.23,36.24,2283833.0,30.7349,30.8451,30.7095,30.718,2283833.0
2016-12-16 09:30:00,36.4,36.41,36.16,36.29,2253045.0,30.8536,30.8621,30.6502,30.7604,2253045.0
2016-12-16 10:00:00,36.29,36.33,36.21,36.22,878473.0,30.7604,30.7943,30.6926,30.701,878473.0
2016-12-16 10:30:00,36.21,36.33,36.11,36.31,944619.0,30.6926,30.7943,30.6078,30.7773,944619.0
2016-12-16 11:00:00,36.3,36.31,36.11,36.12,874263.0,30.7688,30.7773,30.6078,30.6163,874263.0
2016-12-16 11:30:00,36.12,36.27,36.11,36.26,912187.0,30.6163,30.7434,30.6078,30.7349,912187.0
2016-12-16 12:00:00,36.26,36.35,36.24,36.26,611185.0,30.7349,30.8112,30.718,30.7349,611185.0
2016-12-16 12:30:00,36.25,36.32,36.23,36.31,415786.0,30.7265,30.7858,30.7095,30.7773,415786.0
2016-12-16 13:00:00,36.31,36.32,36.22,36.23,523699.0,30.7773,30.7858,30.701,30.7095,523699.0
2016-12-16 13:30:00,36.23,36.26,36.17,36.21,390901.0,30.7095,30.7349,30.6587,30.6926,390901.0
2016-12-16 14:00:00,36.2,36.21,36.12,36.14,515377.0,30.6841,30.6926,30.6163,30.6332,515377.0
2016-12-16 14:30:00,36.14,36.28,36.1,36.26,687577.0,30.6332,30.7519,30.5993,30.7349,687577.0
2016-12-16 15:00:00,36.27,36.27,36.2,36.24,568523.0,30.7434,30.7434,30.6841,30.718,568523.0
2016-12-16 15:30:00,36.25,36.38,36.23,36.35,2678631.0,30.7265,30.8367,30.7095,30.8112,2678631.0
2016-12-19 09:30:00,36.49,36.73,36.43,36.66,1318810.0,30.9299,31.1333,30.879,31.074,1318810.0
2016-12-19 10:00:00,36.66,36.68,36.45,36.57,753602.0,31.074,31.0909,30.896,30.9977,753602.0
2016-12-19 10:30:00,36.56,36.59,36.49,36.52,688821.0,30.9892,31.0147,30.9299,30.9553,688821.0
2016-12-19 11:00:00,36.52,36.61,36.32,36.38,635489.0,30.9553,31.0316,30.7858,30.8367,635489.0
2016-12-19 11:30:00,36.38,36.4,36.17,36.19,603328.0,30.8367,30.8536,30.6587,30.6756,603328.0
2016-12-19 12:00:00,36.18,36.28,36.15,36.17,684277.0,30.6671,30.7519,30.6417,30.6587,684277.0
2016-12-19 12:30:00,36.18,36.28,36.15,36.22,593559.0,30.6671,30.7519,30.6417,30.701,593559.0
2016-12-19 13:00:00,36.22,36.29,36.21,36.27,466066.0,30.701,30.7604,30.6926,30.7434,466066.0
2016-12-19 13:30:00,36.28,36.35,36.27,36.32,584916.0,30.7519,30.8112,30.7434,30.7858,584916.0
2016-12-19 14:00:00,36.33,36.42,36.29,36.34,548164.0,30.7943,30.8706,30.7604,30.8028,548164.0
2016-12-19 14:30:00,36.33,36.43,36.33,36.38,492203.0,30.7943,30.879,30.7943,30.8367,492203.0
2016-12-19 15:00:00,36.38,36.4,36.31,36.39,649180.0,30.8367,30.8536,30.7773,30.8451,649180.0
2016-12-19 15:30:00,36.38,36.43,36.34,36.41,1161797.0,30.8367,30.879,30.8028,30.8621,1161797.0
2016-12-20 09:30:00,36.45,36.59,36.23,36.47,1221119.0,30.896,31.0147,30.7095,30.9129,1221119.0
2016-12-20 10:00:00,36.48,36.54,36.43,36.5,509714.0,30.9214,30.9723,30.879,30.9384,509714.0
2016-12-20 10:30:00,36.5,36.73,36.48,36.68,849111.0,30.9384,31.1333,30.9214,31.0909,849111.0
2016-12-20 11:00:00,36.68,36.7,36.54,36.55,548632.0,31.0909,31.1079,30.9723,30.9808,548632.0
2016-12-20 11:30:00,36.55,36.58,36.44,36.48,381542.0,30.9808,31.0062,30.8875,30.9214,381542.0
2016-12-20 12:00:00,36.48,36.54,36.44,36.53,290331.0,30.9214,30.9723,30.8875,30.9638,290331.0
2016-12-20 12:30:00,36.52,36.56,36.5,36.52,210854.0,30.9553,30.9892,30.9384,30.9553,210854.0
2016-12-20 13:00:00,36.52,36.57,36.48,36.52,307165.0,30.9553,30.9977,30.9214,30.9553,307165.0
2016-12-20 13:30:00,36.52,36.56,36.48,36.53,343849.0,30.9553,30.9892,30.9214,30.9638,343849.0
2016-12-20 14:00:00,36.54,36.61,36.52,36.59,334356.0,30.9723,31.0316,30.9553,31.0147,334356.0
2016-12-20 14:30:00,36.59,36.6,36.5,36.53,279794.0,31.0147,31.0231,30.9384,30.9638,279794.0
2016-12-20 15:00:00,36.53,36.58,36.5,36.58,347605.0,30.9638,31.0062,30.9384,31.0062,347605.0
2016-12-20 15:30:00,36.58,36.71,36.57,36.61,1531174.0,31.0062,31.1164,30.9977,31.0316,1531174.0
2016-12-21 09:30:00,36.5,36.59,36.36,36.41,639939.0,30.9384,31.0147,30.8197,30.8621,639939.0
2016-12-21 10:00:00,36.41,36.48,36.35,36.4,349322.0,30.8621,30.9214,30.8112,30.8536,349322.0
2016-12-21 10:30:00,36.4,36.45,36.36,36.43,336301.0,30.8536,30.896,30.8197,30.879,336301.0
2016-12-21 11:00:00,36.43,36.47,36.42,36.46,280942.0,30.879,30.9129,30.8706,30.9045,280942.0
2016-12-21 11:30:00,36.47,36.47,36.42,36.44,254221.0,30.9129,30.9129,30.8706,30.8875,254221.0
2016-12-21 12:00:00,36.45,36.53,36.44,36.51,363257.0,30.896,30.9638,30.8875,30.9469,363257.0
2016-12-21 12:30:00,36.51,36.53,36.48,36.51,294920.0,30.9469,30.9638,30.9214,30.9469,294920.0
2016-12-21 13:00:00,36.51,36.57,36.47,36.52,401385.0,30.9469,30.9977,30.9129,30.9553,401385.0
2016-12-21 13:30:00,36.53,36.69,36.53,36.69,288872.0,30.9638,31.0994,30.9638,31.0994,288872.0
2016-12-21 14:00:00,36.69,36.69,36.6,36.6,298684.0,31.0994,31.0994,31.0231,31.0231,298684.0
2016-12-21 14:30:00,36.6,36.61,36.51,36.53,299988.0,31.0231,31.0316,30.9469,30.9638,299988.0
2016-12-21 15:00:00,36.53,36.56,36.51,36.54,236399.0,30.9638,30.9892,30.9469,30.9723,236399.0
2016-12-21 15:30:00,36.54,36.54,36.41,36.42,883239.0,30.9723,30.9723,30.8621,30.8706,883239.0
2016-12-22 09:30:00,36.29,36.4,36.08,36.11,902460.0,30.7604,30.8536,30.5824,30.6078,902460.0
2016-12-22 10:00:00,36.11,36.15,36.07,36.08,523768.0,30.6078,30.6417,30.5739,30.5824,523768.0
2016-12-22 10:30:00,36.07,36.21,35.97,35.97,725555.0,30.5739,30.6926,30.4891,30.4891,725555.0
2016-12-22 11:00:00,35.97,36.01,35.85,35.86,647727.0,30.4891,30.523,30.3874,30.3959,647727.0
2016-12-22 11:30:00,35.87,35.89,35.63,35.73,1019662.0,30.4044,30.4213,30.2009,30.2857,1019662.0
2016-12-22 12:00:00,35.74,35.79,35.72,35.79,452447.0,30.2942,30.3366,30.2772,30.3366,452447.0
2016-12-22 12:30:00,35.79,35.82,35.74,35.79,382651.0,30.3366,30.362,30.2942,30.3366,382651.0
2016-12-22 13:00:00,35.79,35.86,35.78,35.84,431186.0,30.3366,30.3959,30.3281,30.3789,431186.0
2016-12-22 13:30:00,35.84,35.93,35.81,35.89,394462.0,30.3789,30.4552,30.3535,30.4213,394462.0
2016-12-22 14:00:00,35.9,35.91,35.81,35.83,394226.0,30.4298,30.4383,30.3535,30.3705,394226.0
2016-12-22 14:30:00,35.83,35.85,35.78,35.85,333782.0,30.3705,30.3874,30.3281,30.3874,333782.0
2016-12-22 15:00:00,35.84,35.85,35.73,35.83,455764.0,30.3789,30.3874,30.2857,30.3705,455764.0
2016-12-22 15:30:00,35.82,35.84,35.67,35.7,2034960.0,30.362,30.3789,30.2348,30.2603,2034960.0
2016-12-23 09:30:00,35.83,35.87,35.59,35.73,868508.0,30.3705,30.4044,30.167,30.2857,868508.0
2016-12-23 10:00:00,35.73,35.76,35.54,35.61,846725.0,30.2857,30.3111,30.1247,30.184,846725.0
2016-12-23 10:30:00,35.61,35.64,35.56,35.61,655894.0,30.184,30.2094,30.1416,30.184,655894.0
2016-12-23 11:00:00,35.6,35.67,35.56,35.64,475365.0,30.1755,30.2348,30.1416,30.2094,475365.0
2016-12-23 11:30:00,35.64,35.65,35.55,35.61,485205.0,30.2094,30.2179,30.1331,30.184,485205.0
2016-12-23 12:00:00,35.61,35.75,35.61,35.73,346511.0,30.184,30.3027,30.184,30.2857,346511.0
2016-12-23 12:30:00,35.73,35.74,35.59,35.59,437612.0,30.2857,30.2942,30.167,30.167,437612.0
2016-12-23 13:00:00,35.59,35.69,35.58,35.66,329528.0,30.167,30.2518,30.1586,30.2264,329528.0
2016-12-23 13:30:00,35.66,35.7,35.59,35.6,419232.0,30.2264,30.2603,30.167,30.1755,419232.0
2016-12-23 14:00:00,35.61,35.7,35.6,35.65,366672.0,30.184,30.2603,30.1755,30.2179,366672.0
2016-12-23 14:30:00,35.65,35.66,35.57,35.59,373194.0,30.2179,30.2264,30.1501,30.167,373194.0
2016-12-23 15:00:00,35.59,35.64,35.59,35.62,349106.0,30.167,30.2094,30.167,30.1925,349106.0
2016-12-23 15:30:00,35.62,35.7,35.61,35.69,1083747.0,30.1925,30.2603,30.184,30.2518,1083747.0
2016-12-27 09:30:00,35.8,35.93,35.69,35.76,1243080.0,30.345,30.4552,30.2518,30.3111,1243080.0
2016-12-27 10:00:00,35.76,35.79,35.71,35.73,643326.0,30.3111,30.3366,30.2688,30.2857,643326.0
2016-12-27 10:30:00,35.73,35.76,35.62,35.72,732320.0,30.2857,30.3111,30.1925,30.2772,732320.0
2016-12-27 11:00:00,35.72,35.76,35.65,35.68,707508.0,30.2772,30.3111,30.2179,30.2433,707508.0
2016-12-27 11:30:00,35.68,35.73,35.66,35.67,650650.0,30.2433,30.2857,30.2264,30.2348,650650.0
2016-12-27 12:00:00,35.68,35.69,35.64,35.67,381204.0,30.2433,30.2518,30.2094,30.2348,381204.0
2016-12-27 12:30:00,35.67,35.69,35.63,35.64,393372.0,30.2348,30.2518,30.2009,30.2094,393372.0
2016-12-27 13:00:00,35.64,35.64,35.62,35.64,278952.0,30.2094,30.2094,30.1925,30.2094,278952.0
2016-12-27 13:30:00,35.64,35.64,35.59,35.62,391732.0,30.2094,30.2094,30.167,30.1925,391732.0
2016-12-27 14:00:00,35.62,35.63,35.54,35.56,780412.0,30.1925,30.2009,30.1247,30.1416,780412.0
2016-12-27 14:30:00,35.57,35.59,35.52,35.52,675162.0,30.1501,30.167,30.1077,30.1077,675162.0
2016-12-27 15:00:00,35.52,35.59,35.52,35.58,974834.0,30.1077,30.167,30.1077,30.1586,974834.0
2016-12-27 15:30:00,35.59,35.59,35.5,35.54,2407772.0,30.167,30.167,30.0907,30.1247,2407772.0
2016-12-28 09:30:00,35.71,35.8,35.51,35.58,669565.0,30.2688,30.345,30.0992,30.1586,669565.0
2016-12-28 10:00:00,35.58,35.6,35.44,35.52,449728.0,30.1586,30.1755,30.0399,30.1077,449728.0
2016-12-28 10:30:00,35.52,35.53,35.33,35.34,292032.0,30.1077,30.1162,29.9467,29.9551,292032.0
2016-12-28 11:00:00,35.34,35.38,35.28,35.37,297391.0,29.9551,29.989,29.9043,29.9806,297391.0
2016-12-28 11:30:00,35.36,35.44,35.36,35.38,212488.0,29.9721,30.0399,29.9721,29.989,212488.0
2016-12-28 12:00:00,35.38,35.42,35.27,35.3,351003.0,29.989,30.0229,29.8958,29.9212,351003.0
2016-12-28 12:30:00,35.3,35.31,35.21,35.28,212866.0,29.9212,29.9297,29.8449,29.9043,212866.0
2016-12-28 13:00:00,35.28,35.3,35.26,35.26,195423.0,29.9043,29.9212,29.8873,29.8873,195423.0
2016-12-28 13:30:00,35.26,35.32,35.24,35.3,303371.0,29.8873,29.9382,29.8704,29.9212,303371.0
2016-12-28 14:00:00,35.3,35.3,35.16,35.19,377004.0,29.9212,29.9212,29.8026,29.828,377004.0
2016-12-28 14:30:00,35.19,35.22,35.13,35.13,354420.0,29.828,29.8534,29.7771,29.7771,354420.0
2016-12-28 15:00:00,35.13,35.22,35.13,35.2,576637.0,29.7771,29.8534,29.7771,29.8365,576637.0
2016-12-28 15:30:00,35.2,35.21,35.14,35.17,1296060.0,29.8365,29.8449,29.7856,29.811,1296060.0
2016-12-29 09:30:00,35.25,35.48,35.21,35.3,493400.0,29.8788,30.0738,29.8449,29.9212,493400.0
2016-12-29 10:00:00,35.3,35.35,35.26,35.34,282503.0,29.9212,29.9636,29.8873,29.9551,282503.0
2016-12-29 10:30:00,35.34,35.35,35.21,35.23,324443.0,29.9551,29.9636,29.8449,29.8619,324443.0
2016-12-29 11:00:00,35.23,35.28,35.17,35.23,240836.0,29.8619,29.9043,29.811,29.8619,240836.0
2016-12-29 11:30:00,35.23,35.3,35.19,35.23,232425.0,29.8619,29.9212,29.828,29.8619,232425.0
2016-12-29 12:00:00,35.23,35.23,35.15,35.2,222812.0,29.8619,29.8619,29.7941,29.8365,222812.0
2016-12-29 12:30:00,35.21,35.23,35.17,35.19,153197.0,29.8449,29.8619,29.811,29.828,153197.0
2016-12-29 13:00:00,35.19,35.21,35.17,35.19,139465.0,29.828,29.8449,29.811,29.828,139465.0
2016-12-29 13:30:00,35.19,35.19,35.16,35.19,187870.0,29.828,29.828,29.8026,29.828,187870.0
2016-12-29 14:00:00,35.18,35.24,35.17,35.2,300655.0,29.8195,29.8704,29.811,29.8365,300655.0
2016-12-29 14:30:00,35.2,35.21,35.16,35.21,227624.0,29.8365,29.8449,29.8026,29.8449,227624.0
2016-12-29 15:00:00,35.21,35.22,35.17,35.17,275059.0,29.8449,29.8534,29.811,29.811,275059.0
2016-12-29 15:30:00,35.18,35.18,35.12,35.15,806307.0,29.8195,29.8195,29.7687,29.7941,806307.0
2016-12-30 09:30:00,35.21,35.31,35.07,35.14,537305.0,29.8449,29.9297,29.7263,29.7856,537305.0
2016-12-30 10:00:00,35.14,35.19,35.09,35.09,307665.0,29.7856,29.828,29.7432,29.7432,307665.0
2016-12-30 10:30:00,35.1,35.13,35.05,35.05,354269.0,29.7517,29.7771,29.7093,29.7093,354269.0
2016-12-30 11:00:00,35.05,35.08,35.01,35.05,297922.0,29.7093,29.7347,29.6754,29.7093,297922.0
2016-12-30 11:30:00,35.05,35.07,35.01,35.01,168679.0,29.7093,29.7263,29.6754,29.6754,168679.0
2016-12-30 12:00:00,35.02,35.02,34.9,34.92,426562.0,29.6839,29.6839,29.5822,29.5991,426562.0
2016-12-30 12:30:00,34.92,34.94,34.8,34.84,280854.0,29.5991,29.6161,29.4974,29.5313,280854.0
2016-12-30 13:00:00,34.84,34.89,34.83,34.86,149741.0,29.5313,29.5737,29.5228,29.5483,149741.0
2016-12-30 13:30:00,34.86,34.86,34.79,34.8,335507.0,29.5483,29.5483,29.4889,29.4974,335507.0
2016-12-30 14:00:00,34.8,34.81,34.73,34.73,364404.0,29.4974,29.5059,29.4381,29.4381,364404.0
2016-12-30 14:30:00,34.73,34.79,34.67,34.7,531557.0,29.4381,29.4889,29.3872,29.4126,531557.0
2016-12-30 15:00:00,34.7,34.77,34.7,34.76,427136.0,29.4126,29.472,29.4126,29.4635,427136.0
2016-12-30 15:30:00,34.76,34.86,34.72,34.85,1786630.0,29.4635,29.5483,29.4296,29.5398,1786630.0
2017-01-03 09:30:00,34.99,35.28,34.84,35.18,1616986.0,29.6585,29.9043,29.5313,29.8195,1616986.0
2017-01-03 10:00:00,35.18,35.57,35.18,35.45,888700.0,29.8195,30.1501,29.8195,30.0484,888700.0
2017-01-03 10:30:00,35.45,35.5,35.11,35.12,645884.0,30.0484,30.0907,29.7602,29.7687,645884.0
2017-01-03 11:00:00,35.11,35.23,35.05,35.09,777587.0,29.7602,29.8619,29.7093,29.7432,777587.0
2017-01-03 11:30:00,35.09,35.13,34.98,35.06,667246.0,29.7432,29.7771,29.65,29.7178,667246.0
2017-01-03 12:00:00,35.06,35.12,34.93,34.96,666978.0,29.7178,29.7687,29.6076,29.633,666978.0
2017-01-03 12:30:00,34.95,35.09,34.95,35.04,405247.0,29.6246,29.7432,29.6246,29.7008,405247.0
2017-01-03 13:00:00,35.05,35.1,35.0,35.04,416925.0,29.7093,29.7517,29.6669,29.7008,416925.0
2017-01-03 13:30:00,35.04,35.08,34.97,34.98,408540.0,29.7008,29.7347,29.6415,29.65,408540.0
2017-01-03 14:00:00,34.98,35.03,34.97,35.01,513737.0,29.65,29.6924,29.6415,29.6754,513737.0
2017-01-03 14:30:00,35.01,35.1,34.97,35.1,638793.0,29.6754,29.7517,29.6415,29.7517,638793.0
2017-01-03 15:00:00,35.1,35.14,34.99,35.02,506258.0,29.7517,29.7856,29.6585,29.6839,506258.0
2017-01-03 15:30:00,35.02,35.14,34.97,35.13,1411742.0,29.6839,29.7856,29.6415,29.7771,1411742.0
2017-01-04 09:30:00,35.6,36.75,35.47,36.52,4745363.0,30.1755,31.1503,30.0653,30.9553,4745363.0
2017-01-04 10:00:00,36.52,36.68,36.37,36.57,1886859.0,30.9553,31.0909,30.8282,30.9977,1886859.0
2017-01-04 10:30:00,36.57,36.9,36.51,36.73,1695459.0,30.9977,31.2774,30.9469,31.1333,1695459.0
2017-01-04 11:00:00,36.73,36.85,36.65,36.82,1226297.0,31.1333,31.235,31.0655,31.2096,1226297.0
2017-01-04 11:30:00,36.83,36.87,36.69,36.81,1086353.0,31.2181,31.252,31.0994,31.2011,1086353.0
2017-01-04 12:00:00,36.81,36.87,36.75,36.84,911687.0,31.2011,31.252,31.1503,31.2266,911687.0
2017-01-04 12:30:00,36.84,36.96,36.82,36.94,923605.0,31.2266,31.3283,31.2096,31.3113,923605.0
2017-01-04 13:00:00,36.94,37.12,36.93,37.08,1223981.0,31.3113,31.4639,31.3029,31.43,1223981.0
2017-01-04 13:30:00,37.08,37.11,37.01,37.02,805500.0,31.43,31.4554,31.3707,31.3791,805500.0
2017-01-04 14:00:00,37.02,37.12,36.94,37.02,942654.0,31.3791,31.4639,31.3113,31.3791,942654.0
2017-01-04 14:30:00,37.02,37.17,37.01,37.14,1015960.0,31.3791,31.5063,31.3707,31.4809,1015960.0
2017-01-04 15:00:00,37.13,37.24,37.08,37.15,1363200.0,31.4724,31.5656,31.43,31.4893,1363200.0
2017-01-04 15:30:00,37.14,37.23,37.06,37.1,3463634.0,31.4809,31.5571,31.413,31.447,3463634.0
2017-01-05 09:30:00,37.01,37.05,36.38,36.45,2179602.0,31.3707,31.4046,30.8367,30.896,2179602.0
2017-01-05 10:00:00,36.45,36.62,36.22,36.49,1552628.0,30.896,31.0401,30.701,30.9299,1552628.0
2017-01-05 10:30:00,36.48,36.49,36.28,36.45,701580.0,30.9214,30.9299,30.7519,30.896,701580.0
2017-01-05 11:00:00,36.44,36.54,36.33,36.44,815377.0,30.8875,30.9723,30.7943,30.8875,815377.0
2017-01-05 11:30:00,36.44,36.44,36.06,36.08,1630395.0,30.8875,30.8875,30.5654,30.5824,1630395.0
2017-01-05 12:00:00,36.08,36.41,36.08,36.34,1160010.0,30.5824,30.8621,30.5824,30.8028,1160010.0
2017-01-05 12:30:00,36.34,36.54,36.32,36.46,814727.0,30.8028,30.9723,30.7858,30.9045,814727.0
2017-01-05 13:00:00,36.45,36.49,36.39,36.45,413994.0,30.896,30.9299,30.8451,30.896,413994.0
2017-01-05 13:30:00,36.46,36.49,36.27,36.37,767207.0,30.9045,30.9299,30.7434,30.8282,767207.0
2017-01-05 14:00:00,36.37,36.48,36.36,36.41,630256.0,30.8282,30.9214,30.8197,30.8621,630256.0
2017-01-05 14:30:00,36.42,36.43,36.28,36.29,786285.0,30.8706,30.879,30.7519,30.7604,786285.0
2017-01-05 15:00:00,36.29,36.4,36.23,36.37,748283.0,30.7604,30.8536,30.7095,30.8282,748283.0
2017-01-05 15:30:00,36.38,36.4,36.29,36.38,1603019.0,30.8367,30.8536,30.7604,30.8367,1603019.0
2017-01-06 09:30:00,36.41,36.44,35.97,36.23,979423.0,30.8621,30.8875,30.4891,30.7095,979423.0
2017-01-06 10:00:00,36.22,36.34,36.21,36.33,648745.0,30.701,30.8028,30.6926,30.7943,648745.0
2017-01-06 10:30:00,36.33,36.35,36.21,36.29,1301063.0,30.7943,30.8112,30.6926,30.7604,1301063.0
2017-01-06 11:00:00,36.3,36.32,36.22,36.31,553085.0,30.7688,30.7858,30.701,30.7773,553085.0
2017-01-06 11:30:00,36.31,36.38,36.25,36.33,568965.0,30.7773,30.8367,30.7265,30.7943,568965.0
2017-01-06 12:00:00,36.32,36.4,36.26,36.37,474996.0,30.7858,30.8536,30.7349,30.8282,474996.0
2017-01-06 12:30:00,36.37,36.55,36.36,36.43,953382.0,30.8282,30.9808,30.8197,30.879,953382.0
2017-01-06 13:00:00,36.44,36.46,36.36,36.36,468225.0,30.8875,30.9045,30.8197,30.8197,468225.0
2017-01-06 13:30:00,36.37,36.37,36.28,36.29,884407.0,30.8282,30.8282,30.7519,30.7604,884407.0
2017-01-06 14:00:00,36.29,36.35,36.21,36.24,541839.0,30.7604,30.8112,30.6926,30.718,541839.0
2017-01-06 14:30:00,36.23,36.25,35.98,36.07,1113003.0,30.7095,30.7265,30.4976,30.5739,1113003.0
2017-01-06 15:00:00,36.08,36.12,36.03,36.04,1104281.0,30.5824,30.6163,30.54,30.5485,1104281.0
2017-01-06 15:30:00,36.04,36.09,35.93,36.0,2262071.0,30.5485,30.5908,30.4552,30.5146,2262071.0
2017-01-09 09:30:00,36.12,36.19,35.86,35.96,1200081.0,30.6163,30.6756,30.3959,30.4807,1200081.0
2017-01-09 10:00:00,35.96,36.36,35.92,36.34,1247918.0,30.4807,30.8197,30.4468,30.8028,1247918.0
2017-01-09 10:30:00,36.34,36.41,36.2,36.27,630689.0,30.8028,30.8621,30.6841,30.7434,630689.0
2017-01-09 11:00:00,36.26,36.54,36.2,36.44,2648840.0,30.7349,30.9723,30.6841,30.8875,2648840.0
2017-01-09 11:30:00,36.44,36.44,36.29,36.35,675341.0,30.8875,30.8875,30.7604,30.8112,675341.0
2017-01-09 12:00:00,36.35,36.4,36.28,36.29,525473.0,30.8112,30.8536,30.7519,30.7604,525473.0
2017-01-09 12:30:00,36.29,36.29,36.19,36.25,908753.0,30.7604,30.7604,30.6756,30.7265,908753.0
2017-01-09 13:00:00,36.25,36.28,36.22,36.23,478005.0,30.7265,30.7519,30.701,30.7095,478005.0
2017-01-09 13:30:00,36.23,36.24,36.09,36.12,442906.0,30.7095,30.718,30.5908,30.6163,442906.0
2017-01-09 14:00:00,36.12,36.14,35.9,35.98,528612.0,30.6163,30.6332,30.4298,30.4976,528612.0
2017-01-09 14:30:00,35.98,36.0,35.93,35.98,372701.0,30.4976,30.5146,30.4552,30.4976,372701.0
2017-01-09 15:00:00,35.98,36.11,35.97,36.05,701412.0,30.4976,30.6078,30.4891,30.5569,701412.0
2017-01-09 15:30:00,36.06,36.11,36.0,36.02,1723638.0,30.5654,30.6078,30.5146,30.5315,1723638.0
2017-01-10 09:30:00,36.19,36.33,36.05,36.27,1049214.0,30.6756,30.7943,30.5569,30.7434,1049214.0
2017-01-10 10:00:00,36.27,36.42,36.18,36.35,588244.0,30.7434,30.8706,30.6671,30.8112,588244.0
2017-01-10 10:30:00,36.35,36.58,36.35,36.57,1177144.0,30.8112,31.0062,30.8112,30.9977,1177144.0
2017-01-10 11:00:00,36.56,36.65,36.49,36.51,457836.0,30.9892,31.0655,30.9299,30.9469,457836.0
2017-01-10 11:30:00,36.5,36.61,36.48,36.58,439890.0,30.9384,31.0316,30.9214,31.0062,439890.0
2017-01-10 12:00:00,36.58,36.83,36.57,36.81,762616.0,31.0062,31.2181,30.9977,31.2011,762616.0
2017-01-10 12:30:00,36.8,36.82,36.65,36.65,752187.0,31.1927,31.2096,31.0655,31.0655,752187.0
2017-01-10 13:00:00,36.66,38.16,36.44,37.96,13459839.0,31.074,32.3454,30.8875,32.1759,13459839.0
2017-01-10 13:30:00,37.95,38.0,37.51,37.54,3516421.0,32.1674,32.2098,31.7945,31.8199,3516421.0
2017-01-10 14:00:00,37.54,37.55,37.27,37.29,3101670.0,31.8199,31.8284,31.591,31.608,3101670.0
2017-01-10 14:30:00,37.28,37.44,37.17,37.27,1974686.0,31.5995,31.7351,31.5063,31.591,1974686.0
2017-01-10 15:00:00,37.27,37.47,37.23,37.4,1748140.0,31.591,31.7606,31.5571,31.7012,1748140.0
2017-01-10 15:30:00,37.39,37.47,37.34,37.35,3199885.0,31.6928,31.7606,31.6504,31.6589,3199885.0
2017-01-11 09:30:00,37.58,37.81,37.22,37.8,2487469.0,31.8538,32.0488,31.5487,32.0403,2487469.0
2017-01-11 10:00:00,37.8,37.8,37.56,37.67,1632437.0,32.0403,32.0403,31.8369,31.9301,1632437.0
2017-01-11 10:30:00,37.67,37.92,37.64,37.82,1904392.0,31.9301,32.142,31.9047,32.0572,1904392.0
2017-01-11 11:00:00,37.82,38.11,37.81,37.94,2178974.0,32.0572,32.3031,32.0488,32.159,2178974.0
2017-01-11 11:30:00,37.93,37.98,37.72,37.93,1279100.0,32.1505,32.1929,31.9725,32.1505,1279100.0
2017-01-11 12:00:00,37.93,37.97,37.81,37.94,1058302.0,32.1505,32.1844,32.0488,32.159,1058302.0
2017-01-11 12:30:00,37.94,37.97,37.82,37.88,909735.0,32.159,32.1844,32.0572,32.1081,909735.0
2017-01-11 13:00:00,37.88,37.89,37.76,37.84,854690.0,32.1081,32.1166,32.0064,32.0742,854690.0
2017-01-11 13:30:00,37.83,38.0,37.81,37.95,1238534.0,32.0657,32.2098,32.0488,32.1674,1238534.0
2017-01-11 14:00:00,37.95,38.03,37.9,37.91,743321.0,32.1674,32.2352,32.1251,32.1335,743321.0
2017-01-11 14:30:00,37.91,37.95,37.76,37.8,840575.0,32.1335,32.1674,32.0064,32.0403,840575.0
2017-01-11 15:00:00,37.8,37.82,37.75,37.76,562411.0,32.0403,32.0572,31.9979,32.0064,562411.0
2017-01-11 15:30:00,37.77,37.97,37.76,37.97,2020020.0,32.0149,32.1844,32.0064,32.1844,2020020.0
2017-01-12 09:30:00,38.0,38.15,37.54,37.62,2463722.0,32.2098,32.337,31.8199,31.8877,2463722.0
2017-01-12 10:00:00,37.63,37.7,37.2,37.24,1656612.0,31.8962,31.9555,31.5317,31.5656,1656612.0
2017-01-12 10:30:00,37.24,37.32,37.12,37.13,931279.0,31.5656,31.6334,31.4639,31.4724,931279.0
2017-01-12 11:00:00,37.13,37.44,37.06,37.41,903153.0,31.4724,31.7351,31.413,31.7097,903153.0
2017-01-12 11:30:00,37.41,37.51,37.35,37.38,736416.0,31.7097,31.7945,31.6589,31.6843,736416.0
2017-01-12 12:00:00,37.38,37.56,37.36,37.48,769000.0,31.6843,31.8369,31.6673,31.769,769000.0
2017-01-12 12:30:00,37.48,37.62,37.47,37.62,538045.0,31.769,31.8877,31.7606,31.8877,538045.0
2017-01-12 13:00:00,37.61,37.67,37.58,37.62,496759.0,31.8792,31.9301,31.8538,31.8877,496759.0
2017-01-12 13:30:00,37.62,37.69,37.59,37.63,299709.0,31.8877,31.9471,31.8623,31.8962,299709.0
2017-01-12 14:00:00,37.63,37.63,37.54,37.55,287958.0,31.8962,31.8962,31.8199,31.8284,287958.0
2017-01-12 14:30:00,37.55,37.64,37.52,37.64,459809.0,31.8284,31.9047,31.803,31.9047,459809.0
2017-01-12 15:00:00,37.64,37.64,37.47,37.5,408194.0,31.9047,31.9047,31.7606,31.786,408194.0
2017-01-12 15:30:00,37.5,37.59,37.48,37.52,1174362.0,31.786,31.8623,31.769,31.803,1174362.0
2017-01-13 09:30:00,37.55,37.77,37.5,37.52,1218255.0,31.8284,32.0149,31.786,31.803,1218255.0
2017-01-13 10:00:00,37.52,37.58,37.4,37.44,726711.0,31.803,31.8538,31.7012,31.7351,726711.0
2017-01-13 10:30:00,37.45,37.49,37.39,37.4,452828.0,31.7436,31.7775,31.6928,31.7012,452828.0
2017-01-13 11:00:00,37.4,37.41,37.33,37.38,397931.0,31.7012,31.7097,31.6419,31.6843,397931.0
2017-01-13 11:30:00,37.39,37.39,37.27,37.29,547287.0,31.6928,31.6928,31.591,31.608,547287.0
2017-01-13 12:00:00,37.3,37.33,37.24,37.27,337977.0,31.6165,31.6419,31.5656,31.591,337977.0
2017-01-13 12:30:00,37.27,37.29,37.22,37.27,395368.0,31.591,31.608,31.5487,31.591,395368.0
2017-01-13 13:00:00,37.27,37.31,37.27,37.3,313023.0,31.591,31.625,31.591,31.6165,313023.0
2017-01-13 13:30:00,37.3,37.3,37.26,37.27,273723.0,31.6165,31.6165,31.5826,31.591,273723.0
2017-01-13 14:00:00,37.27,37.27,37.15,37.15,499673.0,31.591,31.591,31.4893,31.4893,499673.0
2017-01-13 14:30:00,37.16,37.22,37.15,37.19,467884.0,31.4978,31.5487,31.4893,31.5232,467884.0
2017-01-13 15:00:00,37.2,37.28,37.17,37.26,515552.0,31.5317,31.5995,31.5063,31.5826,515552.0
2017-01-13 15:30:00,37.26,37.38,37.24,37.33,1538809.0,31.5826,31.6843,31.5656,31.6419,1538809.0
2017-01-17 09:30:00,37.34,37.69,37.28,37.68,1263848.0,31.6504,31.9471,31.5995,31.9386,1263848.0
2017-01-17 10:00:00,37.68,37.69,37.51,37.54,621347.0,31.9386,31.9471,31.7945,31.8199,621347.0
2017-01-17 10:30:00,37.55,37.58,37.47,37.52,420244.0,31.8284,31.8538,31.7606,31.803,420244.0
2017-01-17 11:00:00,37.52,37.53,37.27,37.32,527438.0,31.803,31.8114,31.591,31.6334,527438.0
2017-01-17 11:30:00,37.32,37.48,37.3,37.41,347338.0,31.6334,31.769,31.6165,31.7097,347338.0
2017-01-17 12:00:00,37.41,37.5,37.38,37.49,363944.0,31.7097,31.786,31.6843,31.7775,363944.0
2017-01-17 12:30:00,37.5,37.58,37.48,37.56,517446.0,31.786,31.8538,31.769,31.8369,517446.0
2017-01-17 13:00:00,37.55,37.58,37.52,37.52,281750.0,31.8284,31.8538,31.803,31.803,281750.0
2017-01-17 13:30:00,37.52,37.55,37.4,37.45,394412.0,31.803,31.8284,31.7012,31.7436,394412.0
2017-01-17 14:00:00,37.45,37.47,37.26,37.27,355274.0,31.7436,31.7606,31.5826,31.591,355274.0
2017-01-17 14:30:00,37.27,37.29,37.17,37.22,518683.0,31.591,31.608,31.5063,31.5487,518683.0
2017-01-17 15:00:00,37.22,37.31,37.16,37.28,395184.0,31.5487,31.625,31.4978,31.5995,395184.0
2017-01-17 15:30:00,37.29,37.35,37.26,37.31,909161.0,31.608,31.6589,31.5826,31.625,909161.0
2017-01-18 09:30:00,37.45,37.46,37.12,37.22,445912.0,31.7436,31.7521,31.4639,31.5487,445912.0
2017-01-18 10:00:00,37.22,37.43,37.21,37.28,586645.0,31.5487,31.7267,31.5402,31.5995,586645.0
2017-01-18 10:30:00,37.29,37.35,37.23,37.34,257147.0,31.608,31.6589,31.5571,31.6504,257147.0
2017-01-18 11:00:00,37.35,37.36,37.23,37.29,349496.0,31.6589,31.6673,31.5571,31.608,349496.0
2017-01-18 11:30:00,37.29,37.34,37.18,37.27,1588353.0,31.608,31.6504,31.5148,31.591,1588353.0
2017-01-18 12:00:00,37.27,37.29,37.19,37.25,707289.0,31.591,31.608,31.5232,31.5741,707289.0
2017-01-18 12:30:00,37.25,37.28,37.22,37.26,599205.0,31.5741,31.5995,31.5487,31.5826,599205.0
2017-01-18 13:00:00,37.26,37.37,37.24,37.35,457033.0,31.5826,31.6758,31.5656,31.6589,457033.0
2017-01-18 13:30:00,37.36,37.45,37.35,37.42,445871.0,31.6673,31.7436,31.6589,31.7182,445871.0
2017-01-18 14:00:00,37.41,37.55,37.41,37.52,569847.0,31.7097,31.8284,31.7097,31.803,569847.0
2017-01-18 14:30:00,37.52,37.58,37.51,37.54,523704.0,31.803,31.8538,31.7945,31.8199,523704.0
2017-01-18 15:00:00,37.54,37.55,37.36,37.41,742727.0,31.8199,31.8284,31.6673,31.7097,742727.0
2017-01-18 15:30:00,37.41,37.48,37.36,37.46,1911276.0,31.7097,31.769,31.6673,31.7521,1911276.0
2017-01-19 09:30:00,37.63,37.81,37.51,37.79,965174.0,31.8962,32.0488,31.7945,32.0318,965174.0
2017-01-19 10:00:00,37.79,37.79,37.62,37.65,800463.0,32.0318,32.0318,31.8877,31.9131,800463.0
2017-01-19 10:30:00,37.65,37.84,37.64,37.69,527659.0,31.9131,32.0742,31.9047,31.9471,527659.0
2017-01-19 11:00:00,37.68,37.69,37.56,37.57,479527.0,31.9386,31.9471,31.8369,31.8453,479527.0
2017-01-19 11:30:00,37.57,37.64,37.51,37.63,409806.0,31.8453,31.9047,31.7945,31.8962,409806.0
2017-01-19 12:00:00,37.63,37.66,37.57,37.61,472826.0,31.8962,31.9216,31.8453,31.8792,472826.0
2017-01-19 12:30:00,37.61,37.62,37.45,37.45,292812.0,31.8792,31.8877,31.7436,31.7436,292812.0
2017-01-19 13:00:00,37.45,37.46,37.33,37.37,377306.0,31.7436,31.7521,31.6419,31.6758,377306.0
2017-01-19 13:30:00,37.36,37.41,37.3,37.33,390142.0,31.6673,31.7097,31.6165,31.6419,390142.0
2017-01-19 14:00:00,37.33,37.35,37.16,37.34,447392.0,31.6419,31.6589,31.4978,31.6504,447392.0
2017-01-19 14:30:00,37.34,37.37,37.28,37.32,328480.0,31.6504,31.6758,31.5995,31.6334,328480.0
2017-01-19 15:00:00,37.32,37.32,37.22,37.27,548730.0,31.6334,31.6334,31.5487,31.591,548730.0
2017-01-19 15:30:00,37.27,37.33,37.21,37.29,1159944.0,31.591,31.6419,31.5402,31.608,1159944.0
2017-01-20 09:30:00,37.42,37.42,37.03,37.05,1768326.0,31.7182,31.7182,31.3876,31.4046,1768326.0
2017-01-20 10:00:00,37.05,37.24,36.96,37.07,1547060.0,31.4046,31.5656,31.3283,31.4215,1547060.0
2017-01-20 10:30:00,37.07,37.19,37.05,37.13,529148.0,31.4215,31.5232,31.4046,31.4724,529148.0
2017-01-20 11:00:00,37.14,37.2,37.0,37.0,560526.0,31.4809,31.5317,31.3622,31.3622,560526.0
2017-01-20 11:30:00,37.01,37.11,36.98,37.0,679217.0,31.3707,31.4554,31.3452,31.3622,679217.0
2017-01-20 12:00:00,37.0,37.1,36.81,36.97,1297788.0,31.3622,31.447,31.2011,31.3368,1297788.0
2017-01-20 12:30:00,36.97,36.97,36.76,36.79,650648.0,31.3368,31.3368,31.1588,31.1842,650648.0
2017-01-20 13:00:00,36.79,36.95,36.78,36.94,435783.0,31.1842,31.3198,31.1757,31.3113,435783.0
2017-01-20 13:30:00,36.95,37.03,36.93,36.98,506294.0,31.3198,31.3876,31.3029,31.3452,506294.0
2017-01-20 14:00:00,36.99,37.02,36.92,36.98,381422.0,31.3537,31.3791,31.2944,31.3452,381422.0
2017-01-20 14:30:00,36.99,37.03,36.92,36.98,445546.0,31.3537,31.3876,31.2944,31.3452,445546.0
2017-01-20 15:00:00,36.98,37.03,36.95,36.95,538671.0,31.3452,31.3876,31.3198,31.3198,538671.0
2017-01-20 15:30:00,36.95,37.05,36.93,37.02,2048673.0,31.3198,31.4046,31.3029,31.3791,2048673.0
2017-01-23 09:30:00,37.01,37.13,36.84,37.02,1541015.0,31.3707,31.4724,31.2266,31.3791,1541015.0
2017-01-23 10:00:00,37.02,37.06,36.84,36.84,1283181.0,31.3791,31.413,31.2266,31.2266,1283181.0
2017-01-23 10:30:00,36.84,36.93,36.67,36.84,799282.0,31.2266,31.3029,31.0825,31.2266,799282.0
2017-01-23 11:00:00,36.85,36.87,36.65,36.67,635598.0,31.235,31.252,31.0655,31.0825,635598.0
2017-01-23 11:30:00,36.67,36.71,36.47,36.52,1006467.0,31.0825,31.1164,30.9129,30.9553,1006467.0
2017-01-23 12:00:00,36.52,36.52,36.38,36.46,870075.0,30.9553,30.9553,30.8367,30.9045,870075.0
2017-01-23 12:30:00,36.46,36.65,36.46,36.57,417801.0,30.9045,31.0655,30.9045,30.9977,417801.0
2017-01-23 13:00:00,36.57,36.63,36.54,36.56,431169.0,30.9977,31.0486,30.9723,30.9892,431169.0
2017-01-23 13:30:00,36.55,36.69,36.53,36.59,569795.0,30.9808,31.0994,30.9638,31.0147,569795.0
2017-01-23 14:00:00,36.59,36.61,36.48,36.48,512622.0,31.0147,31.0316,30.9214,30.9214,512622.0
2017-01-23 14:30:00,36.49,36.59,36.46,36.54,474915.0,30.9299,31.0147,30.9045,30.9723,474915.0
2017-01-23 15:00:00,36.54,36.59,36.48,36.55,451850.0,30.9723,31.0147,30.9214,30.9808,451850.0
2017-01-23 15:30:00,36.55,36.69,36.54,36.64,1379918.0,30.9808,31.0994,30.9723,31.057,1379918.0
2017-01-24 09:30:00,36.7,37.14,36.68,37.09,1182611.0,31.1079,31.4809,31.0909,31.4385,1182611.0
2017-01-24 10:00:00,37.09,37.2,36.98,37.12,930614.0,31.4385,31.5317,31.3452,31.4639,930614.0
2017-01-24 10:30:00,37.12,37.15,37.05,37.07,494683.0,31.4639,31.4893,31.4046,31.4215,494683.0
2017-01-24 11:00:00,37.08,37.14,37.02,37.1,452411.0,31.43,31.4809,31.3791,31.447,452411.0
2017-01-24 11:30:00,37.11,37.24,37.09,37.16,591294.0,31.4554,31.5656,31.4385,31.4978,591294.0
2017-01-24 12:00:00,37.16,37.18,37.11,37.16,648905.0,31.4978,31.5148,31.4554,31.4978,648905.0
2017-01-24 12:30:00,37.16,37.18,37.09,37.12,505711.0,31.4978,31.5148,31.4385,31.4639,505711.0
2017-01-24 13:00:00,37.13,37.18,37.12,37.16,592253.0,31.4724,31.5148,31.4639,31.4978,592253.0
2017-01-24 13:30:00,37.16,37.19,37.14,37.17,600629.0,31.4978,31.5232,31.4809,31.5063,600629.0
2017-01-24 14:00:00,37.16,37.2,37.13,37.18,595876.0,31.4978,31.5317,31.4724,31.5148,595876.0
2017-01-24 14:30:00,37.18,37.2,37.09,37.14,674171.0,31.5148,31.5317,31.4385,31.4809,674171.0
2017-01-24 15:00:00,37.14,37.16,36.99,37.01,1205814.0,31.4809,31.4978,31.3537,31.3707,1205814.0
2017-01-24 15:30:00,37.01,37.01,36.94,37.0,1645561.0,31.3707,31.3707,31.3113,31.3622,1645561.0
2017-01-25 09:30:00,37.71,38.21,37.6,38.19,3653235.0,31.964,32.3878,31.8708,32.3709,3653235.0
2017-01-25 10:00:00,38.19,38.38,38.18,38.23,2139389.0,32.3709,32.5319,32.3624,32.4048,2139389.0
2017-01-25 10:30:00,38.23,38.26,38.12,38.25,1094545.0,32.4048,32.4302,32.3115,32.4217,1094545.0
2017-01-25 11:00:00,38.26,38.26,38.13,38.2,836417.0,32.4302,32.4302,32.32,32.3793,836417.0
2017-01-25 11:30:00,38.2,38.2,37.94,38.0,899759.0,32.3793,32.3793,32.159,32.2098,899759.0
2017-01-25 12:00:00,38.0,38.01,37.82,37.92,828929.0,32.2098,32.2183,32.0572,32.142,828929.0
2017-01-25 12:30:00,37.92,38.02,37.92,38.0,451424.0,32.142,32.2268,32.142,32.2098,451424.0
2017-01-25 13:00:00,38.0,38.06,37.99,38.01,538792.0,32.2098,32.2607,32.2013,32.2183,538792.0
2017-01-25 13:30:00,38.01,38.17,37.99,38.14,552250.0,32.2183,32.3539,32.2013,32.3285,552250.0
2017-01-25 14:00:00,38.14,38.21,38.11,38.2,478913.0,32.3285,32.3878,32.3031,32.3793,478913.0
2017-01-25 14:30:00,38.19,38.21,38.17,38.19,578388.0,32.3709,32.3878,32.3539,32.3709,578388.0
2017-01-25 15:00:00,38.19,38.26,38.15,38.26,923285.0,32.3709,32.4302,32.337,32.4302,923285.0
2017-01-25 15:30:00,38.26,38.33,38.21,38.28,2031516.0,32.4302,32.4895,32.3878,32.4472,2031516.0
2017-01-26 09:30:00,38.15,38.25,37.56,37.74,1508041.0,32.337,32.4217,31.8369,31.9894,1508041.0
2017-01-26 10:00:00,37.75,38.0,37.67,37.83,905275.0,31.9979,32.2098,31.9301,32.0657,905275.0
2017-01-26 10:30:00,37.83,37.92,37.7,37.78,692976.0,32.0657,32.142,31.9555,32.0233,692976.0
2017-01-26 11:00:00,37.78,37.79,37.58,37.6,500916.0,32.0233,32.0318,31.8538,31.8708,500916.0
2017-01-26 11:30:00,37.61,37.66,37.52,37.52,456370.0,31.8792,31.9216,31.803,31.803,456370.0
2017-01-26 12:00:00,37.53,37.55,37.37,37.4,765908.0,31.8114,31.8284,31.6758,31.7012,765908.0
2017-01-26 12:30:00,37.41,37.53,37.39,37.44,476674.0,31.7097,31.8114,31.6928,31.7351,476674.0
2017-01-26 13:00:00,37.45,37.55,37.43,37.47,351506.0,31.7436,31.8284,31.7267,31.7606,351506.0
2017-01-26 13:30:00,37.47,37.51,37.44,37.47,302198.0,31.7606,31.7945,31.7351,31.7606,302198.0
2017-01-26 14:00:00,37.47,37.51,37.42,37.51,361565.0,31.7606,31.7945,31.7182,31.7945,361565.0
2017-01-26 14:30:00,37.51,37.59,37.48,37.53,635974.0,31.7945,31.8623,31.769,31.8114,635974.0
2017-01-26 15:00:00,37.52,37.53,37.45,37.5,467206.0,31.803,31.8114,31.7436,31.786,467206.0
2017-01-26 15:30:00,37.51,37.57,37.49,37.53,1821211.0,31.7945,31.8453,31.7775,31.8114,1821211.0
2017-01-27 09:30:00,37.52,37.59,37.21,37.27,901143.0,31.803,31.8623,31.5402,31.591,901143.0
2017-01-27 10:00:00,37.27,37.43,37.16,37.19,725146.0,31.591,31.7267,31.4978,31.5232,725146.0
2017-01-27 10:30:00,37.2,37.24,37.02,37.05,846876.0,31.5317,31.5656,31.3791,31.4046,846876.0
2017-01-27 11:00:00,37.06,37.2,37.04,37.18,633990.0,31.413,31.5317,31.3961,31.5148,633990.0
2017-01-27 11:30:00,37.17,37.21,37.11,37.16,503411.0,31.5063,31.5402,31.4554,31.4978,503411.0
2017-01-27 12:00:00,37.16,37.28,37.15,37.2,392535.0,31.4978,31.5995,31.4893,31.5317,392535.0
2017-01-27 12:30:00,37.2,37.22,37.12,37.16,280099.0,31.5317,31.5487,31.4639,31.4978,280099.0
2017-01-27 13:00:00,37.16,37.2,37.15,37.17,190775.0,31.4978,31.5317,31.4893,31.5063,190775.0
2017-01-27 13:30:00,37.17,37.2,37.11,37.14,446943.0,31.5063,31.5317,31.4554,31.4809,446943.0
2017-01-27 14:00:00,37.14,37.16,37.09,37.13,346098.0,31.4809,31.4978,31.4385,31.4724,346098.0
2017-01-27 14:30:00,37.14,37.18,36.96,37.06,849447.0,31.4809,31.5148,31.3283,31.413,849447.0
2017-01-27 15:00:00,37.05,37.09,37.02,37.04,417622.0,31.4046,31.4385,31.3791,31.3961,417622.0
2017-01-27 15:30:00,37.04,37.06,36.88,37.0,2255156.0,31.3961,31.413,31.2605,31.3622,2255156.0
2017-01-30 09:30:00,36.84,36.9,36.42,36.43,1243368.0,31.2266,31.2774,30.8706,30.879,1243368.0
2017-01-30 10:00:00,36.42,36.52,36.25,36.37,1188294.0,30.8706,30.9553,30.7265,30.8282,1188294.0
2017-01-30 10:30:00,36.38,36.41,36.32,36.4,561115.0,30.8367,30.8621,30.7858,30.8536,561115.0
2017-01-30 11:00:00,36.4,36.41,36.3,36.31,828749.0,30.8536,30.8621,30.7688,30.7773,828749.0
2017-01-30 11:30:00,36.3,36.42,36.28,36.4,904784.0,30.7688,30.8706,30.7519,30.8536,904784.0
2017-01-30 12:00:00,36.39,36.41,36.34,36.41,421917.0,30.8451,30.8621,30.8028,30.8621,421917.0
2017-01-30 12:30:00,36.41,36.41,36.36,36.38,444994.0,30.8621,30.8621,30.8197,30.8367,444994.0
2017-01-30 13:00:00,36.38,36.4,36.34,36.38,462328.0,30.8367,30.8536,30.8028,30.8367,462328.0
2017-01-30 13:30:00,36.37,36.38,36.32,36.32,365616.0,30.8282,30.8367,30.7858,30.7858,365616.0
2017-01-30 14:00:00,36.33,36.34,36.25,36.3,740767.0,30.7943,30.8028,30.7265,30.7688,740767.0
2017-01-30 14:30:00,36.29,36.32,36.26,36.28,513635.0,30.7604,30.7858,30.7349,30.7519,513635.0
2017-01-30 15:00:00,36.29,36.29,36.13,36.15,987115.0,30.7604,30.7604,30.6248,30.6417,987115.0
2017-01-30 15:30:00,36.16,36.34,36.15,36.31,1714629.0,30.6502,30.8028,30.6417,30.7773,1714629.0
2017-01-31 09:30:00,36.25,36.55,36.2,36.27,906286.0,30.7265,30.9808,30.6841,30.7434,906286.0
2017-01-31 10:00:00,36.27,36.34,36.12,36.27,706349.0,30.7434,30.8028,30.6163,30.7434,706349.0
2017-01-31 10:30:00,36.26,36.65,36.26,36.53,1552864.0,30.7349,31.0655,30.7349,30.9638,1552864.0
2017-01-31 11:00:00,36.53,36.54,36.39,36.4,536820.0,30.9638,30.9723,30.8451,30.8536,536820.0
2017-01-31 11:30:00,36.4,36.44,36.28,36.4,526507.0,30.8536,30.8875,30.7519,30.8536,526507.0
2017-01-31 12:00:00,36.4,36.58,36.4,36.51,339374.0,30.8536,31.0062,30.8536,30.9469,339374.0
2017-01-31 12:30:00,36.52,36.53,36.47,36.51,234296.0,30.9553,30.9638,30.9129,30.9469,234296.0
2017-01-31 13:00:00,36.51,36.54,36.31,36.41,333943.0,30.9469,30.9723,30.7773,30.8621,333943.0
2017-01-31 13:30:00,36.41,36.48,36.32,36.39,293461.0,30.8621,30.9214,30.7858,30.8451,293461.0
2017-01-31 14:00:00,36.38,36.51,36.38,36.48,554459.0,30.8367,30.9469,30.8367,30.9214,554459.0
2017-01-31 14:30:00,36.48,36.58,36.43,36.58,453730.0,30.9214,31.0062,30.879,31.0062,453730.0
2017-01-31 15:00:00,36.58,36.65,36.56,36.56,482476.0,31.0062,31.0655,30.9892,30.9892,482476.0
2017-01-31 15:30:00,36.57,36.64,36.55,36.62,1246678.0,30.9977,31.057,30.9808,31.0401,1246678.0
2017-02-01 09:30:00,36.68,37.11,36.36,36.6,1551820.0,31.0909,31.4554,30.8197,31.0231,1551820.0
2017-02-01 10:00:00,36.61,36.72,36.12,36.12,1509669.0,31.0316,31.1249,30.6163,30.6163,1509669.0
2017-02-01 10:30:00,36.13,36.31,36.12,36.27,956223.0,30.6248,30.7773,30.6163,30.7434,956223.0
2017-02-01 11:00:00,36.27,36.36,36.17,36.18,720535.0,30.7434,30.8197,30.6587,30.6671,720535.0
2017-02-01 11:30:00,36.18,36.21,35.87,35.92,1239143.0,30.6671,30.6926,30.4044,30.4468,1239143.0
2017-02-01 12:00:00,35.91,36.03,35.86,35.97,787307.0,30.4383,30.54,30.3959,30.4891,787307.0
2017-02-01 12:30:00,35.97,36.14,35.96,36.1,465585.0,30.4891,30.6332,30.4807,30.5993,465585.0
2017-02-01 13:00:00,36.1,36.16,36.03,36.05,465246.0,30.5993,30.6502,30.54,30.5569,465246.0
2017-02-01 13:30:00,36.04,36.11,35.95,36.02,536934.0,30.5485,30.6078,30.4722,30.5315,536934.0
2017-02-01 14:00:00,36.01,36.11,35.88,36.07,653585.0,30.523,30.6078,30.4128,30.5739,653585.0
2017-02-01 14:30:00,36.08,36.1,35.96,36.04,538630.0,30.5824,30.5993,30.4807,30.5485,538630.0
2017-02-01 15:00:00,36.05,36.08,35.96,36.01,619411.0,30.5569,30.5824,30.4807,30.523,619411.0
2017-02-01 15:30:00,36.02,36.15,36.01,36.13,1727346.0,30.5315,30.6417,30.523,30.6248,1727346.0
2017-02-02 09:30:00,36.11,36.14,35.64,35.8,1296371.0,30.6078,30.6332,30.2094,30.345,1296371.0
2017-02-02 10:00:00,35.79,35.85,35.62,35.7,893005.0,30.3366,30.3874,30.1925,30.2603,893005.0
2017-02-02 10:30:00,35.7,35.9,35.66,35.87,849941.0,30.2603,30.4298,30.2264,30.4044,849941.0
2017-02-02 11:00:00,35.86,35.91,35.66,35.76,717976.0,30.3959,30.4383,30.2264,30.3111,717976.0
2017-02-02 11:30:00,35.77,35.78,35.64,35.66,796991.0,30.3196,30.3281,30.2094,30.2264,796991.0
2017-02-02 12:00:00,35.65,35.74,35.63,35.69,704682.0,30.2179,30.2942,30.2009,30.2518,704682.0
2017-02-02 12:30:00,35.68,35.83,35.67,35.77,562586.0,30.2433,30.3705,30.2348,30.3196,562586.0
2017-02-02 13:00:00,35.78,35.79,35.63,35.64,338262.0,30.3281,30.3366,30.2009,30.2094,338262.0
2017-02-02 13:30:00,35.63,35.73,35.6,35.6,560761.0,30.2009,30.2857,30.1755,30.1755,560761.0
2017-02-02 14:00:00,35.61,35.62,35.5,35.52,645230.0,30.184,30.1925,30.0907,30.1077,645230.0
2017-02-02 14:30:00,35.51,35.63,35.47,35.62,710806.0,30.0992,30.2009,30.0653,30.1925,710806.0
2017-02-02 15:00:00,35.62,35.71,35.59,35.7,674542.0,30.1925,30.2688,30.167,30.2603,674542.0
2017-02-02 15:30:00,35.7,35.77,35.66,35.71,1429969.0,30.2603,30.3196,30.2264,30.2688,1429969.0
2017-02-03 09:30:00,35.9,36.02,35.68,35.91,1335300.0,30.4298,30.5315,30.2433,30.4383,1335300.0
2017-02-03 10:00:00,35.92,36.15,35.86,36.06,879183.0,30.4468,30.6417,30.3959,30.5654,879183.0
2017-02-03 10:30:00,36.06,36.18,36.01,36.11,634967.0,30.5654,30.6671,30.523,30.6078,634967.0
2017-02-03 11:00:00,36.11,36.19,36.01,36.05,617805.0,30.6078,30.6756,30.523,30.5569,617805.0
2017-02-03 11:30:00,36.05,36.12,36.0,36.1,992546.0,30.5569,30.6163,30.5146,30.5993,992546.0
2017-02-03 12:00:00,36.1,36.27,36.08,36.23,914434.0,30.5993,30.7434,30.5824,30.7095,914434.0
2017-02-03 12:30:00,36.24,36.25,36.08,36.15,925448.0,30.718,30.7265,30.5824,30.6417,925448.0
2017-02-03 13:00:00,36.16,36.22,36.13,36.16,730717.0,30.6502,30.701,30.6248,30.6502,730717.0
2017-02-03 13:30:00,36.16,36.19,36.11,36.18,555725.0,30.6502,30.6756,30.6078,30.6671,555725.0
2017-02-03 14:00:00,36.19,36.24,36.15,36.18,466258.0,30.6756,30.718,30.6417,30.6671,466258.0
2017-02-03 14:30:00,36.18,36.31,36.16,36.28,1495951.0,30.6671,30.7773,30.6502,30.7519,1495951.0
2017-02-03 15:00:00,36.27,36.3,36.23,36.25,455358.0,30.7434,30.7688,30.7095,30.7265,455358.0
2017-02-03 15:30:00,36.25,36.33,36.22,36.31,1837916.0,30.7265,30.7943,30.701,30.7773,1837916.0
2017-02-06 09:30:00,36.41,36.64,36.3,36.6,1528924.0,30.8621,31.057,30.7688,31.0231,1528924.0
2017-02-06 10:00:00,36.6,36.7,36.48,36.66,1268648.0,31.0231,31.1079,30.9214,31.074,1268648.0
2017-02-06 10:30:00,36.66,36.68,36.37,36.45,742575.0,31.074,31.0909,30.8282,30.896,742575.0
2017-02-06 11:00:00,36.44,36.6,36.42,36.56,576783.0,30.8875,31.0231,30.8706,30.9892,576783.0
2017-02-06 11:30:00,36.56,36.6,36.46,36.46,520882.0,30.9892,31.0231,30.9045,30.9045,520882.0
2017-02-06 12:00:00,36.46,36.51,36.4,36.48,465749.0,30.9045,30.9469,30.8536,30.9214,465749.0
2017-02-06 12:30:00,36.48,36.51,36.4,36.42,400462.0,30.9214,30.9469,30.8536,30.8706,400462.0
2017-02-06 13:00:00,36.42,36.45,36.26,36.37,523485.0,30.8706,30.896,30.7349,30.8282,523485.0
2017-02-06 13:30:00,36.36,36.46,36.31,36.45,506152.0,30.8197,30.9045,30.7773,30.896,506152.0
2017-02-06 14:00:00,36.45,36.61,36.41,36.58,745276.0,30.896,31.0316,30.8621,31.0062,745276.0
2017-02-06 14:30:00,36.58,36.62,36.52,36.59,693915.0,31.0062,31.0401,30.9553,31.0147,693915.0
2017-02-06 15:00:00,36.59,36.7,36.52,36.7,1144311.0,31.0147,31.1079,30.9553,31.1079,1144311.0
2017-02-06 15:30:00,36.7,36.83,36.63,36.82,2979057.0,31.1079,31.2181,31.0486,31.2096,2979057.0
2017-02-07 09:30:00,35.75,35.96,34.88,35.07,9295723.0,30.3027,30.4807,29.5652,29.7263,9295723.0
2017-02-07 10:00:00,35.07,35.4,35.01,35.2,4202696.0,29.7263,30.006,29.6754,29.8365,4202696.0
2017-02-07 10:30:00,35.2,35.24,35.01,35.22,2989379.0,29.8365,29.8704,29.6754,29.8534,2989379.0
2017-02-07 11:00:00,35.21,35.32,35.09,35.16,1550270.0,29.8449,29.9382,29.7432,29.8026,1550270.0
2017-02-07 11:30:00,35.16,35.25,35.09,35.17,1224542.0,29.8026,29.8788,29.7432,29.811,1224542.0
2017-02-07 12:00:00,35.17,35.19,35.0,35.03,1642566.0,29.811,29.828,29.6669,29.6924,1642566.0
2017-02-07 12:30:00,35.03,35.09,34.88,34.89,1978134.0,29.6924,29.7432,29.5652,29.5737,1978134.0
2017-02-07 13:00:00,34.89,35.09,34.8,35.0,2153372.0,29.5737,29.7432,29.4974,29.6669,2153372.0
2017-02-07 13:30:00,35.01,35.2,34.95,35.14,1399901.0,29.6754,29.8365,29.6246,29.7856,1399901.0
2017-02-07 14:00:00,35.13,35.24,35.08,35.1,1543066.0,29.7771,29.8704,29.7347,29.7517,1543066.0
2017-02-07 14:30:00,35.1,35.21,34.95,34.99,1647631.0,29.7517,29.8449,29.6246,29.6585,1647631.0
2017-02-07 15:00:00,34.99,35.16,34.98,35.08,2013561.0,29.6585,29.8026,29.65,29.7347,2013561.0
2017-02-07 15:30:00,35.08,35.16,35.05,35.09,3824841.0,29.7347,29.8026,29.7093,29.7432,3824841.0
2017-02-08 09:30:00,35.2,35.24,34.72,34.85,2451173.0,29.8365,29.8704,29.4296,29.5398,2451173.0
2017-02-08 10:00:00,34.84,35.14,34.84,34.95,2147445.0,29.5313,29.7856,29.5313,29.6246,2147445.0
2017-02-08 10:30:00,34.95,35.11,34.91,35.06,1402699.0,29.6246,29.7602,29.5906,29.7178,1402699.0
2017-02-08 11:00:00,35.07,35.18,35.06,35.16,952114.0,29.7263,29.8195,29.7178,29.8026,952114.0
2017-02-08 11:30:00,35.16,35.18,35.06,35.18,1103437.0,29.8026,29.8195,29.7178,29.8195,1103437.0
2017-02-08 12:00:00,35.18,35.33,35.15,35.26,1127113.0,29.8195,29.9467,29.7941,29.8873,1127113.0
2017-02-08 12:30:00,35.26,35.32,35.19,35.29,751389.0,29.8873,29.9382,29.828,29.9127,751389.0
2017-02-08 13:00:00,35.29,35.33,35.25,35.28,566059.0,29.9127,29.9467,29.8788,29.9043,566059.0
2017-02-08 13:30:00,35.27,35.33,35.24,35.31,539839.0,29.8958,29.9467,29.8704,29.9297,539839.0
2017-02-08 14:00:00,35.3,35.31,35.22,35.25,550716.0,29.9212,29.9297,29.8534,29.8788,550716.0
2017-02-08 14:30:00,35.26,35.3,35.17,35.2,691496.0,29.8873,29.9212,29.811,29.8365,691496.0
2017-02-08 15:00:00,35.2,35.24,35.15,35.23,599193.0,29.8365,29.8704,29.7941,29.8619,599193.0
2017-02-08 15:30:00,35.23,35.24,35.13,35.14,1673971.0,29.8619,29.8704,29.7771,29.7856,1673971.0
2017-02-09 09:30:00,35.28,35.28,35.05,35.11,1649435.0,29.9043,29.9043,29.7093,29.7602,1649435.0
2017-02-09 10:00:00,35.09,35.29,35.08,35.18,898361.0,29.7432,29.9127,29.7347,29.8195,898361.0
2017-02-09 10:30:00,35.19,35.29,35.13,35.29,880091.0,29.828,29.9127,29.7771,29.9127,880091.0
2017-02-09 11:00:00,35.29,35.4,35.26,35.32,1182919.0,29.9127,30.006,29.8873,29.9382,1182919.0
2017-02-09 11:30:00,35.32,35.34,35.18,35.23,846719.0,29.9382,29.9551,29.8195,29.8619,846719.0
2017-02-09 12:00:00,35.23,35.31,35.21,35.27,645613.0,29.8619,29.9297,29.8449,29.8958,645613.0
2017-02-09 12:30:00,35.28,35.28,35.17,35.21,450197.0,29.9043,29.9043,29.811,29.8449,450197.0
2017-02-09 13:00:00,35.2,35.22,35.15,35.19,417251.0,29.8365,29.8534,29.7941,29.828,417251.0
2017-02-09 13:30:00,35.18,35.2,35.08,35.15,864871.0,29.8195,29.8365,29.7347,29.7941,864871.0
2017-02-09 14:00:00,35.15,35.21,35.11,35.18,636185.0,29.7941,29.8449,29.7602,29.8195,636185.0
2017-02-09 14:30:00,35.18,35.22,35.12,35.13,872808.0,29.8195,29.8534,29.7687,29.7771,872808.0
2017-02-09 15:00:00,35.14,35.14,35.03,35.05,989747.0,29.7856,29.7856,29.6924,29.7093,989747.0
2017-02-09 15:30:00,35.06,35.15,35.02,35.08,2242111.0,29.7178,29.7941,29.6839,29.7347,2242111.0
2017-02-10 09:30:00,35.21,35.31,35.08,35.22,1130545.0,29.8449,29.9297,29.7347,29.8534,1130545.0
2017-02-10 10:00:00,35.22,35.32,35.17,35.18,855448.0,29.8534,29.9382,29.811,29.8195,855448.0
2017-02-10 10:30:00,35.19,35.25,35.16,35.2,430635.0,29.828,29.8788,29.8026,29.8365,430635.0
2017-02-10 11:00:00,35.2,35.22,35.1,35.13,532789.0,29.8365,29.8534,29.7517,29.7771,532789.0
2017-02-10 11:30:00,35.13,35.23,35.1,35.19,540474.0,29.7771,29.8619,29.7517,29.828,540474.0
2017-02-10 12:00:00,35.19,35.2,35.15,35.2,398766.0,29.828,29.8365,29.7941,29.8365,398766.0
2017-02-10 12:30:00,35.2,35.25,35.17,35.18,402207.0,29.8365,29.8788,29.811,29.8195,402207.0
2017-02-10 13:00:00,35.18,35.21,35.16,35.18,276820.0,29.8195,29.8449,29.8026,29.8195,276820.0
2017-02-10 13:30:00,35.18,35.3,35.16,35.16,818163.0,29.8195,29.9212,29.8026,29.8026,818163.0
2017-02-10 14:00:00,35.16,35.19,35.12,35.14,666226.0,29.8026,29.828,29.7687,29.7856,666226.0
2017-02-10 14:30:00,35.15,35.21,35.14,35.18,672538.0,29.7941,29.8449,29.7856,29.8195,672538.0
2017-02-10 15:00:00,35.19,35.22,35.17,35.18,729887.0,29.828,29.8534,29.811,29.8195,729887.0
2017-02-10 15:30:00,35.17,35.22,35.15,35.19,1802928.0,29.811,29.8534,29.7941,29.828,1802928.0
2017-02-13 09:30:00,35.38,35.5,35.29,35.49,1081255.0,29.989,30.0907,29.9127,30.0823,1081255.0
2017-02-13 10:00:00,35.49,35.54,35.29,35.33,818175.0,30.0823,30.1247,29.9127,29.9467,818175.0
2017-02-13 10:30:00,35.33,35.34,35.23,35.26,477602.0,29.9467,29.9551,29.8619,29.8873,477602.0
2017-02-13 11:00:00,35.27,35.28,35.21,35.23,628234.0,29.8958,29.9043,29.8449,29.8619,628234.0
2017-02-13 11:30:00,35.23,35.25,35.18,35.22,625656.0,29.8619,29.8788,29.8195,29.8534,625656.0
2017-02-13 12:00:00,35.21,35.34,35.2,35.34,616223.0,29.8449,29.9551,29.8365,29.9551,616223.0
2017-02-13 12:30:00,35.34,35.44,35.33,35.42,661724.0,29.9551,30.0399,29.9467,30.0229,661724.0
2017-02-13 13:00:00,35.42,35.51,35.38,35.5,655652.0,30.0229,30.0992,29.989,30.0907,655652.0
2017-02-13 13:30:00,35.5,35.52,35.43,35.44,509492.0,30.0907,30.1077,30.0314,30.0399,509492.0
2017-02-13 14:00:00,35.44,35.48,35.43,35.44,336659.0,30.0399,30.0738,30.0314,30.0399,336659.0
2017-02-13 14:30:00,35.44,35.51,35.42,35.49,407537.0,30.0399,30.0992,30.0229,30.0823,407537.0
2017-02-13 15:00:00,35.49,35.51,35.47,35.51,478885.0,30.0823,30.0992,30.0653,30.0992,478885.0
2017-02-13 15:30:00,35.51,35.54,35.5,35.51,1688076.0,30.0992,30.1247,30.0907,30.0992,1688076.0
2017-02-14 09:30:00,36.72,37.23,36.67,36.8,6133692.0,31.1249,31.5571,31.0825,31.1927,6133692.0
2017-02-14 10:00:00,36.81,36.97,36.67,36.82,2897697.0,31.2011,31.3368,31.0825,31.2096,2897697.0
2017-02-14 10:30:00,36.82,37.4,36.8,37.26,3900486.0,31.2096,31.7012,31.1927,31.5826,3900486.0
2017-02-14 11:00:00,37.26,37.4,37.08,37.22,2096299.0,31.5826,31.7012,31.43,31.5487,2096299.0
2017-02-14 11:30:00,37.22,37.34,37.17,37.32,1415825.0,31.5487,31.6504,31.5063,31.6334,1415825.0
2017-02-14 12:00:00,37.31,37.31,37.12,37.18,1024886.0,31.625,31.625,31.4639,31.5148,1024886.0
2017-02-14 12:30:00,37.19,37.29,37.13,37.29,789803.0,31.5232,31.608,31.4724,31.608,789803.0
2017-02-14 13:00:00,37.29,37.35,37.2,37.27,956941.0,31.608,31.6589,31.5317,31.591,956941.0
2017-02-14 13:30:00,37.27,37.27,37.13,37.2,941911.0,31.591,31.591,31.4724,31.5317,941911.0
2017-02-14 14:00:00,37.2,37.21,37.13,37.2,867829.0,31.5317,31.5402,31.4724,31.5317,867829.0
2017-02-14 14:30:00,37.21,37.24,37.16,37.19,1107084.0,31.5402,31.5656,31.4978,31.5232,1107084.0
2017-02-14 15:00:00,37.19,37.2,37.14,37.19,1155602.0,31.5232,31.5317,31.4809,31.5232,1155602.0
2017-02-14 15:30:00,37.19,37.26,37.14,37.24,3511385.0,31.5232,31.5826,31.4809,31.5656,3511385.0
2017-02-15 09:30:00,36.95,36.98,36.65,36.82,1608578.0,31.3198,31.3452,31.0655,31.2096,1608578.0
2017-02-15 10:00:00,36.83,36.86,36.6,36.66,1413290.0,31.2181,31.2435,31.0231,31.074,1413290.0
2017-02-15 10:30:00,36.66,36.79,36.63,36.74,979691.0,31.074,31.1842,31.0486,31.1418,979691.0
2017-02-15 11:00:00,36.75,36.78,36.65,36.73,755067.0,31.1503,31.1757,31.0655,31.1333,755067.0
2017-02-15 11:30:00,36.73,36.78,36.64,36.73,740477.0,31.1333,31.1757,31.057,31.1333,740477.0
2017-02-15 12:00:00,36.73,36.76,36.64,36.7,807512.0,31.1333,31.1588,31.057,31.1079,807512.0
2017-02-15 12:30:00,36.7,36.72,36.66,36.71,374699.0,31.1079,31.1249,31.074,31.1164,374699.0
2017-02-15 13:00:00,36.7,36.78,36.67,36.78,861392.0,31.1079,31.1757,31.0825,31.1757,861392.0
2017-02-15 13:30:00,36.78,36.85,36.73,36.8,834522.0,31.1757,31.235,31.1333,31.1927,834522.0
2017-02-15 14:00:00,36.81,36.9,36.76,36.9,629040.0,31.2011,31.2774,31.1588,31.2774,629040.0
2017-02-15 14:30:00,36.9,37.0,36.86,37.0,825474.0,31.2774,31.3622,31.2435,31.3622,825474.0
2017-02-15 15:00:00,37.0,37.09,36.96,37.05,810256.0,31.3622,31.4385,31.3283,31.4046,810256.0
2017-02-15 15:30:00,37.05,37.11,36.94,37.08,2425005.0,31.4046,31.4554,31.3113,31.43,2425005.0
2017-02-16 09:30:00,37.11,37.15,36.86,36.97,790869.0,31.4554,31.4893,31.2435,31.3368,790869.0
2017-02-16 10:00:00,36.97,37.02,36.91,36.93,660919.0,31.3368,31.3791,31.2859,31.3029,660919.0
2017-02-16 10:30:00,36.94,37.11,36.93,37.07,853267.0,31.3113,31.4554,31.3029,31.4215,853267.0
2017-02-16 11:00:00,37.07,37.07,36.93,37.01,596015.0,31.4215,31.4215,31.3029,31.3707,596015.0
2017-02-16 11:30:00,37.01,37.14,36.96,37.1,721166.0,31.3707,31.4809,31.3283,31.447,721166.0
2017-02-16 12:00:00,37.11,37.16,37.03,37.07,455761.0,31.4554,31.4978,31.3876,31.4215,455761.0
2017-02-16 12:30:00,37.07,37.09,37.0,37.01,328722.0,31.4215,31.4385,31.3622,31.3707,328722.0
2017-02-16 13:00:00,37.01,37.01,36.87,36.91,450335.0,31.3707,31.3707,31.252,31.2859,450335.0
2017-02-16 13:30:00,36.91,36.91,36.85,36.89,558633.0,31.2859,31.2859,31.235,31.2689,558633.0
2017-02-16 14:00:00,36.89,36.91,36.82,36.85,514933.0,31.2689,31.2859,31.2096,31.235,514933.0
2017-02-16 14:30:00,36.84,36.88,36.83,36.84,432815.0,31.2266,31.2605,31.2181,31.2266,432815.0
2017-02-16 15:00:00,36.84,36.98,36.84,36.96,484385.0,31.2266,31.3452,31.2266,31.3283,484385.0
2017-02-16 15:30:00,36.97,37.04,36.94,37.02,1289651.0,31.3368,31.3961,31.3113,31.3791,1289651.0
2017-02-17 09:30:00,36.79,36.82,36.57,36.69,1293374.0,31.1842,31.2096,30.9977,31.0994,1293374.0
2017-02-17 10:00:00,36.69,36.77,36.66,36.74,816129.0,31.0994,31.1672,31.074,31.1418,816129.0
2017-02-17 10:30:00,36.74,36.77,36.68,36.72,713597.0,31.1418,31.1672,31.0909,31.1249,713597.0
2017-02-17 11:00:00,36.71,37.9,36.41,36.99,4475033.0,31.1164,32.1251,30.8621,31.3537,4475033.0
2017-02-17 11:30:00,36.99,37.21,36.89,37.18,1419383.0,31.3537,31.5402,31.2689,31.5148,1419383.0
2017-02-17 12:00:00,37.19,37.32,37.15,37.18,1193796.0,31.5232,31.6334,31.4893,31.5148,1193796.0
2017-02-17 12:30:00,37.18,37.21,37.09,37.17,491296.0,31.5148,31.5402,31.4385,31.5063,491296.0
2017-02-17 13:00:00,37.17,37.18,37.05,37.12,336607.0,31.5063,31.5148,31.4046,31.4639,336607.0
2017-02-17 13:30:00,37.13,37.17,37.09,37.09,379757.0,31.4724,31.5063,31.4385,31.4385,379757.0
2017-02-17 14:00:00,37.09,37.18,37.05,37.14,353815.0,31.4385,31.5148,31.4046,31.4809,353815.0
2017-02-17 14:30:00,37.14,37.17,37.1,37.11,417259.0,31.4809,31.5063,31.447,31.4554,417259.0
2017-02-17 15:00:00,37.11,37.19,37.1,37.19,649188.0,31.4554,31.5232,31.447,31.5232,649188.0
2017-02-17 15:30:00,37.18,37.26,37.18,37.22,1678930.0,31.5148,31.5826,31.5148,31.5487,1678930.0
2017-02-21 09:30:00,37.6,37.91,37.42,37.84,2070831.0,31.8708,32.1335,31.7182,32.0742,2070831.0
2017-02-21 10:00:00,37.84,38.1,37.82,37.96,2001163.0,32.0742,32.2946,32.0572,32.1759,2001163.0
2017-02-21 10:30:00,37.97,38.04,37.89,37.89,979923.0,32.1844,32.2437,32.1166,32.1166,979923.0
2017-02-21 11:00:00,37.89,37.94,37.82,37.83,894950.0,32.1166,32.159,32.0572,32.0657,894950.0
2017-02-21 11:30:00,37.84,37.9,37.8,37.88,657553.0,32.0742,32.1251,32.0403,32.1081,657553.0
2017-02-21 12:00:00,37.89,37.94,37.85,37.91,569188.0,32.1166,32.159,32.0827,32.1335,569188.0
2017-02-21 12:30:00,37.92,37.96,37.84,37.88,476991.0,32.142,32.1759,32.0742,32.1081,476991.0
2017-02-21 13:00:00,37.88,37.94,37.82,37.91,496084.0,32.1081,32.159,32.0572,32.1335,496084.0
2017-02-21 13:30:00,37.9,37.91,37.82,37.83,378774.0,32.1251,32.1335,32.0572,32.0657,378774.0
2017-02-21 14:00:00,37.84,37.89,37.82,37.88,883149.0,32.0742,32.1166,32.0572,32.1081,883149.0
2017-02-21 14:30:00,37.88,37.91,37.85,37.89,786669.0,32.1081,32.1335,32.0827,32.1166,786669.0
2017-02-21 15:00:00,37.89,37.94,37.88,37.92,702020.0,32.1166,32.159,32.1081,32.142,702020.0
2017-02-21 15:30:00,37.91,37.93,37.8,37.81,1715995.0,32.1335,32.1505,32.0403,32.0488,1715995.0
2017-02-22 09:30:00,37.89,37.95,37.79,37.91,997553.0,32.1166,32.1674,32.0318,32.1335,997553.0
2017-02-22 10:00:00,37.92,38.11,37.84,38.03,1194160.0,32.142,32.3031,32.0742,32.2352,1194160.0
2017-02-22 10:30:00,38.04,38.09,37.94,37.95,826380.0,32.2437,32.2861,32.159,32.1674,826380.0
2017-02-22 11:00:00,37.95,37.95,37.85,37.86,641262.0,32.1674,32.1674,32.0827,32.0911,641262.0
2017-02-22 11:30:00,37.86,37.91,37.8,37.87,482068.0,32.0911,32.1335,32.0403,32.0996,482068.0
2017-02-22 12:00:00,37.86,37.91,37.85,37.86,341119.0,32.0911,32.1335,32.0827,32.0911,341119.0
2017-02-22 12:30:00,37.87,37.91,37.84,37.91,317947.0,32.0996,32.1335,32.0742,32.1335,317947.0
2017-02-22 13:00:00,37.91,37.92,37.85,37.87,341798.0,32.1335,32.142,32.0827,32.0996,341798.0
2017-02-22 13:30:00,37.86,37.93,37.85,37.88,361139.0,32.0911,32.1505,32.0827,32.1081,361139.0
2017-02-22 14:00:00,37.88,37.9,37.81,37.86,319647.0,32.1081,32.1251,32.0488,32.0911,319647.0
2017-02-22 14:30:00,37.85,37.86,37.81,37.83,365252.0,32.0827,32.0911,32.0488,32.0657,365252.0
2017-02-22 15:00:00,37.83,37.88,37.8,37.88,433775.0,32.0657,32.1081,32.0403,32.1081,433775.0
2017-02-22 15:30:00,37.87,37.91,37.82,37.84,1328906.0,32.0996,32.1335,32.0572,32.0742,1328906.0
2017-02-23 09:30:00,37.94,38.07,37.75,37.92,1477461.0,32.159,32.2691,31.9979,32.142,1477461.0
2017-02-23 10:00:00,37.91,37.95,37.8,37.81,1531926.0,32.1335,32.1674,32.0403,32.0488,1531926.0
2017-02-23 10:30:00,37.82,37.89,37.64,37.7,852272.0,32.0572,32.1166,31.9047,31.9555,852272.0
2017-02-23 11:00:00,37.7,37.72,37.54,37.59,886866.0,31.9555,31.9725,31.8199,31.8623,886866.0
2017-02-23 11:30:00,37.59,37.68,37.58,37.59,677199.0,31.8623,31.9386,31.8538,31.8623,677199.0
2017-02-23 12:00:00,37.58,37.59,37.47,37.56,739424.0,31.8538,31.8623,31.7606,31.8369,739424.0
2017-02-23 12:30:00,37.57,37.58,37.49,37.54,561009.0,31.8453,31.8538,31.7775,31.8199,561009.0
2017-02-23 13:00:00,37.54,37.57,37.51,37.54,495140.0,31.8199,31.8453,31.7945,31.8199,495140.0
2017-02-23 13:30:00,37.55,37.58,37.42,37.42,630630.0,31.8284,31.8538,31.7182,31.7182,630630.0
2017-02-23 14:00:00,37.42,37.46,37.36,37.41,539510.0,31.7182,31.7521,31.6673,31.7097,539510.0
2017-02-23 14:30:00,37.4,37.43,37.37,37.41,471909.0,31.7012,31.7267,31.6758,31.7097,471909.0
2017-02-23 15:00:00,37.41,37.43,37.33,37.34,791908.0,31.7097,31.7267,31.6419,31.6504,791908.0
2017-02-23 15:30:00,37.34,37.35,37.19,37.23,1888546.0,31.6504,31.6589,31.5232,31.5571,1888546.0
2017-02-24 09:30:00,36.87,36.94,36.57,36.72,1755435.0,31.252,31.3113,30.9977,31.1249,1755435.0
2017-02-24 10:00:00,36.72,36.82,36.71,36.79,1298996.0,31.1249,31.2096,31.1164,31.1842,1298996.0
2017-02-24 10:30:00,36.79,36.93,36.77,36.9,858357.0,31.1842,31.3029,31.1672,31.2774,858357.0
2017-02-24 11:00:00,36.9,37.0,36.89,36.93,585487.0,31.2774,31.3622,31.2689,31.3029,585487.0
2017-02-24 11:30:00,36.93,36.95,36.87,36.94,391413.0,31.3029,31.3198,31.252,31.3113,391413.0
2017-02-24 12:00:00,36.93,37.19,36.93,37.18,600687.0,31.3029,31.5232,31.3029,31.5148,600687.0
2017-02-24 12:30:00,37.17,37.19,37.11,37.14,399106.0,31.5063,31.5232,31.4554,31.4809,399106.0
2017-02-24 13:00:00,37.14,37.16,36.98,36.98,596691.0,31.4809,31.4978,31.3452,31.3452,596691.0
2017-02-24 13:30:00,36.98,37.02,36.96,37.0,428896.0,31.3452,31.3791,31.3283,31.3622,428896.0
2017-02-24 14:00:00,37.0,37.02,36.94,36.97,410594.0,31.3622,31.3791,31.3113,31.3368,410594.0
2017-02-24 14:30:00,36.97,36.98,36.9,36.9,522014.0,31.3368,31.3452,31.2774,31.2774,522014.0
2017-02-24 15:00:00,36.9,36.98,36.87,36.94,736336.0,31.2774,31.3452,31.252,31.3113,736336.0
2017-02-24 15:30:00,36.93,36.95,36.82,36.91,2838984.0,31.3029,31.3198,31.2096,31.2859,2838984.0
2017-02-27 09:30:00,36.92,37.19,36.86,37.13,998580.0,31.2944,31.5232,31.2435,31.4724,998580.0
2017-02-27 10:00:00,37.13,37.36,37.13,37.33,704068.0,31.4724,31.6673,31.4724,31.6419,704068.0
2017-02-27 10:30:00,37.33,37.34,37.2,37.25,763736.0,31.6419,31.6504,31.5317,31.5741,763736.0
2017-02-27 11:00:00,37.25,37.28,37.11,37.13,695199.0,31.5741,31.5995,31.4554,31.4724,695199.0
2017-02-27 11:30:00,37.14,37.21,37.09,37.1,491309.0,31.4809,31.5402,31.4385,31.447,491309.0
2017-02-27 12:00:00,37.11,37.14,37.05,37.06,314124.0,31.4554,31.4809,31.4046,31.413,314124.0
2017-02-27 12:30:00,37.06,37.08,36.98,36.99,325303.0,31.413,31.43,31.3452,31.3537,325303.0
2017-02-27 13:00:00,37.0,37.07,36.97,37.05,326598.0,31.3622,31.4215,31.3368,31.4046,326598.0
2017-02-27 13:30:00,37.05,37.11,37.04,37.09,343219.0,31.4046,31.4554,31.3961,31.4385,343219.0
2017-02-27 14:00:00,37.09,37.25,37.08,37.23,384852.0,31.4385,31.5741,31.43,31.5571,384852.0
2017-02-27 14:30:00,37.24,37.26,37.17,37.23,371174.0,31.5656,31.5826,31.5063,31.5571,371174.0
2017-02-27 15:00:00,37.23,37.3,37.21,37.29,456692.0,31.5571,31.6165,31.5402,31.608,456692.0
2017-02-27 15:30:00,37.28,37.32,37.25,37.28,1254262.0,31.5995,31.6334,31.5741,31.5995,1254262.0
2017-02-28 09:30:00,37.15,37.22,36.88,36.99,820457.0,31.4893,31.5487,31.2605,31.3537,820457.0
2017-02-28 10:00:00,36.99,37.03,36.83,36.9,612673.0,31.3537,31.3876,31.2181,31.2774,612673.0
2017-02-28 10:30:00,36.89,36.96,36.87,36.96,246370.0,31.2689,31.3283,31.252,31.3283,246370.0
2017-02-28 11:00:00,36.95,36.96,36.88,36.9,364237.0,31.3198,31.3283,31.2605,31.2774,364237.0
2017-02-28 11:30:00,36.9,36.9,36.8,36.8,318005.0,31.2774,31.2774,31.1927,31.1927,318005.0
2017-02-28 12:00:00,36.81,36.81,36.61,36.63,1075222.0,31.2011,31.2011,31.0316,31.0486,1075222.0
2017-02-28 12:30:00,36.63,36.69,36.55,36.63,843402.0,31.0486,31.0994,30.9808,31.0486,843402.0
2017-02-28 13:00:00,36.63,36.79,36.62,36.7,510034.0,31.0486,31.1842,31.0401,31.1079,510034.0
2017-02-28 13:30:00,36.7,36.77,36.7,36.72,438696.0,31.1079,31.1672,31.1079,31.1249,438696.0
2017-02-28 14:00:00,36.72,36.73,36.59,36.65,493333.0,31.1249,31.1333,31.0147,31.0655,493333.0
2017-02-28 14:30:00,36.66,36.72,36.61,36.68,418044.0,31.074,31.1249,31.0316,31.0909,418044.0
2017-02-28 15:00:00,36.69,36.71,36.66,36.7,461905.0,31.0994,31.1164,31.074,31.1079,461905.0
2017-02-28 15:30:00,36.69,36.87,36.67,36.83,1643519.0,31.0994,31.252,31.0825,31.2181,1643519.0
2017-03-01 09:30:00,37.2,37.75,37.18,37.54,1892691.0,31.5317,31.9979,31.5148,31.8199,1892691.0
2017-03-01 10:00:00,37.55,37.66,37.29,37.65,995358.0,31.8284,31.9216,31.608,31.9131,995358.0
2017-03-01 10:30:00,37.65,37.65,37.38,37.44,598238.0,31.9131,31.9131,31.6843,31.7351,598238.0
2017-03-01 11:00:00,37.43,37.45,37.36,37.4,425648.0,31.7267,31.7436,31.6673,31.7012,425648.0
2017-03-01 11:30:00,37.4,37.41,37.3,37.4,376182.0,31.7012,31.7097,31.6165,31.7012,376182.0
2017-03-01 12:00:00,37.41,37.57,37.4,37.52,725712.0,31.7097,31.8453,31.7012,31.803,725712.0
2017-03-01 12:30:00,37.53,37.6,37.5,37.6,313107.0,31.8114,31.8708,31.786,31.8708,313107.0
2017-03-01 13:00:00,37.6,37.65,37.6,37.64,573879.0,31.8708,31.9131,31.8708,31.9047,573879.0
2017-03-01 13:30:00,37.63,37.7,37.6,37.61,635227.0,31.8962,31.9555,31.8708,31.8792,635227.0
2017-03-01 14:00:00,37.61,37.69,37.6,37.66,512971.0,31.8792,31.9471,31.8708,31.9216,512971.0
2017-03-01 14:30:00,37.65,37.66,37.56,37.61,491544.0,31.9131,31.9216,31.8369,31.8792,491544.0
2017-03-01 15:00:00,37.62,37.62,37.52,37.53,433088.0,31.8877,31.8877,31.803,31.8114,433088.0
2017-03-01 15:30:00,37.54,37.54,37.41,37.43,1255557.0,31.8199,31.8199,31.7097,31.7267,1255557.0
2017-03-02 09:30:00,37.37,37.81,37.25,37.8,1328830.0,31.6758,32.0488,31.5741,32.0403,1328830.0
2017-03-02 10:00:00,37.8,38.1,37.78,38.08,1526402.0,32.0403,32.2946,32.0233,32.2776,1526402.0
2017-03-02 10:30:00,38.08,38.1,37.89,37.92,875335.0,32.2776,32.2946,32.1166,32.142,875335.0
2017-03-02 11:00:00,37.92,37.93,37.71,37.79,946130.0,32.142,32.1505,31.964,32.0318,946130.0
2017-03-02 11:30:00,37.79,37.79,37.57,37.59,470919.0,32.0318,32.0318,31.8453,31.8623,470919.0
2017-03-02 12:00:00,37.59,37.82,37.4,37.78,1402144.0,31.8623,32.0572,31.7012,32.0233,1402144.0
2017-03-02 12:30:00,37.79,37.79,37.54,37.61,794374.0,32.0318,32.0318,31.8199,31.8792,794374.0
2017-03-02 13:00:00,37.61,37.71,37.57,37.67,393209.0,31.8792,31.964,31.8453,31.9301,393209.0
2017-03-02 13:30:00,37.66,37.7,37.61,37.64,421618.0,31.9216,31.9555,31.8792,31.9047,421618.0
2017-03-02 14:00:00,37.65,37.85,37.64,37.81,477150.0,31.9131,32.0827,31.9047,32.0488,477150.0
2017-03-02 14:30:00,37.81,37.88,37.75,37.77,553336.0,32.0488,32.1081,31.9979,32.0149,553336.0
2017-03-02 15:00:00,37.76,37.8,37.65,37.7,529465.0,32.0064,32.0403,31.9131,31.9555,529465.0
2017-03-02 15:30:00,37.7,37.76,37.65,37.75,1966227.0,31.9555,32.0064,31.9131,31.9979,1966227.0
2017-03-03 09:30:00,37.76,37.87,37.67,37.67,1012141.0,32.0064,32.0996,31.9301,31.9301,1012141.0
2017-03-03 10:00:00,37.67,37.74,37.59,37.72,1047426.0,31.9301,31.9894,31.8623,31.9725,1047426.0
2017-03-03 10:30:00,37.72,37.83,37.58,37.73,640486.0,31.9725,32.0657,31.8538,31.981,640486.0
2017-03-03 11:00:00,37.72,37.92,37.72,37.78,987798.0,31.9725,32.142,31.9725,32.0233,987798.0
2017-03-03 11:30:00,37.78,37.79,37.67,37.75,380968.0,32.0233,32.0318,31.9301,31.9979,380968.0
2017-03-03 12:00:00,37.75,38.28,37.68,38.14,3040415.0,31.9979,32.4472,31.9386,32.3285,3040415.0
2017-03-03 12:30:00,38.14,38.3,38.01,38.28,1599687.0,32.3285,32.4641,32.2183,32.4472,1599687.0
2017-03-03 13:00:00,38.27,38.34,38.16,38.2,1258023.0,32.4387,32.498,32.3454,32.3793,1258023.0
2017-03-03 13:30:00,38.21,38.23,38.11,38.14,1003537.0,32.3878,32.4048,32.3031,32.3285,1003537.0
2017-03-03 14:00:00,38.14,38.19,38.09,38.16,1066509.0,32.3285,32.3709,32.2861,32.3454,1066509.0
2017-03-03 14:30:00,38.17,38.19,38.12,38.18,642912.0,32.3539,32.3709,32.3115,32.3624,642912.0
2017-03-03 15:00:00,38.18,38.37,38.18,38.31,2611784.0,32.3624,32.5234,32.3624,32.4726,2611784.0
2017-03-03 15:30:00,38.31,38.34,38.2,38.23,2272786.0,32.4726,32.498,32.3793,32.4048,2272786.0
2017-03-06 09:30:00,38.04,38.55,37.76,37.9,3591957.0,32.2437,32.676,32.0064,32.1251,3591957.0
2017-03-06 10:00:00,37.89,37.97,37.58,37.6,1549117.0,32.1166,32.1844,31.8538,31.8708,1549117.0
2017-03-06 10:30:00,37.59,37.6,37.2,37.4,2210657.0,31.8623,31.8708,31.5317,31.7012,2210657.0
2017-03-06 11:00:00,37.41,37.5,37.36,37.45,1052248.0,31.7097,31.786,31.6673,31.7436,1052248.0
2017-03-06 11:30:00,37.46,37.51,37.35,37.37,848523.0,31.7521,31.7945,31.6589,31.6758,848523.0
2017-03-06 12:00:00,37.37,37.57,37.35,37.56,880070.0,31.6758,31.8453,31.6589,31.8369,880070.0
2017-03-06 12:30:00,37.55,37.69,37.53,37.69,749859.0,31.8284,31.9471,31.8114,31.9471,749859.0
2017-03-06 13:00:00,37.69,37.79,37.64,37.76,649613.0,31.9471,32.0318,31.9047,32.0064,649613.0
2017-03-06 13:30:00,37.76,37.83,37.75,37.82,481213.0,32.0064,32.0657,31.9979,32.0572,481213.0
2017-03-06 14:00:00,37.82,37.85,37.74,37.83,490440.0,32.0572,32.0827,31.9894,32.0657,490440.0
2017-03-06 14:30:00,37.82,37.88,37.79,37.82,603177.0,32.0572,32.1081,32.0318,32.0572,603177.0
2017-03-06 15:00:00,37.82,37.88,37.8,37.86,896804.0,32.0572,32.1081,32.0403,32.0911,896804.0
2017-03-06 15:30:00,37.86,37.91,37.83,37.91,2387743.0,32.0911,32.1335,32.0657,32.1335,2387743.0
2017-03-07 09:30:00,37.76,37.84,37.3,37.44,1495499.0,32.0064,32.0742,31.6165,31.7351,1495499.0
2017-03-07 10:00:00,37.43,37.47,37.31,37.47,1059632.0,31.7267,31.7606,31.625,31.7606,1059632.0
2017-03-07 10:30:00,37.47,37.51,37.37,37.45,1202822.0,31.7606,31.7945,31.6758,31.7436,1202822.0
2017-03-07 11:00:00,37.46,37.5,37.36,37.4,789817.0,31.7521,31.786,31.6673,31.7012,789817.0
2017-03-07 11:30:00,37.41,37.61,37.37,37.59,845122.0,31.7097,31.8792,31.6758,31.8623,845122.0
2017-03-07 12:00:00,37.6,37.65,37.52,37.61,600669.0,31.8708,31.9131,31.803,31.8792,600669.0
2017-03-07 12:30:00,37.61,37.74,37.57,37.71,645988.0,31.8792,31.9894,31.8453,31.964,645988.0
2017-03-07 13:00:00,37.72,37.76,37.66,37.67,538578.0,31.9725,32.0064,31.9216,31.9301,538578.0
2017-03-07 13:30:00,37.67,37.71,37.58,37.69,659109.0,31.9301,31.964,31.8538,31.9471,659109.0
2017-03-07 14:00:00,37.7,37.75,37.63,37.66,514053.0,31.9555,31.9979,31.8962,31.9216,514053.0
2017-03-07 14:30:00,37.66,37.7,37.6,37.64,544399.0,31.9216,31.9555,31.8708,31.9047,544399.0
2017-03-07 15:00:00,37.64,37.68,37.6,37.61,1014049.0,31.9047,31.9386,31.8708,31.8792,1014049.0
2017-03-07 15:30:00,37.62,37.63,37.49,37.53,2121633.0,31.8877,31.8962,31.7775,31.8114,2121633.0
2017-03-08 09:30:00,37.11,37.69,37.11,37.65,1946183.0,31.7761,32.2728,31.7761,32.2385,1946183.0
2017-03-08 10:00:00,37.65,37.66,37.41,37.48,878729.0,32.2385,32.2471,32.033,32.093,878729.0
2017-03-08 10:30:00,37.49,37.57,37.38,37.54,616160.0,32.1015,32.17,32.0073,32.1443,616160.0
2017-03-08 11:00:00,37.54,37.57,37.44,37.46,395440.0,32.1443,32.17,32.0587,32.0758,395440.0
2017-03-08 11:30:00,37.46,37.47,37.3,37.34,667797.0,32.0758,32.0844,31.9388,31.9731,667797.0
2017-03-08 12:00:00,37.35,37.39,37.31,37.35,290707.0,31.9816,32.0159,31.9474,31.9816,290707.0
2017-03-08 12:30:00,37.35,37.37,37.3,37.32,378122.0,31.9816,31.9988,31.9388,31.956,378122.0
2017-03-08 13:00:00,37.32,37.46,37.32,37.44,230937.0,31.956,32.0758,31.956,32.0587,230937.0
2017-03-08 13:30:00,37.45,37.46,37.32,37.34,410379.0,32.0673,32.0758,31.956,31.9731,410379.0
2017-03-08 14:00:00,37.34,37.35,37.24,37.26,359649.0,31.9731,31.9816,31.8875,31.9046,359649.0
2017-03-08 14:30:00,37.26,37.33,37.24,37.3,389473.0,31.9046,31.9645,31.8875,31.9388,389473.0
2017-03-08 15:00:00,37.31,37.37,37.29,37.29,404776.0,31.9474,31.9988,31.9303,31.9303,404776.0
2017-03-08 15:30:00,37.29,37.33,37.18,37.29,1674186.0,31.9303,31.9645,31.8361,31.9303,1674186.0
2017-03-09 09:30:00,37.33,37.35,37.0,37.0,1024838.0,31.9645,31.9816,31.682,31.682,1024838.0
2017-03-09 10:00:00,37.0,37.22,36.97,37.09,1079455.0,31.682,31.8703,31.6563,31.759,1079455.0
2017-03-09 10:30:00,37.09,37.18,37.08,37.14,1358059.0,31.759,31.8361,31.7505,31.8018,1358059.0
2017-03-09 11:00:00,37.14,37.22,37.11,37.19,519639.0,31.8018,31.8703,31.7761,31.8446,519639.0
2017-03-09 11:30:00,37.19,37.19,37.02,37.03,367806.0,31.8446,31.8446,31.6991,31.7076,367806.0
2017-03-09 12:00:00,37.04,37.06,36.93,36.93,384620.0,31.7162,31.7333,31.622,31.622,384620.0
2017-03-09 12:30:00,36.93,36.95,36.88,36.9,400039.0,31.622,31.6391,31.5792,31.5963,400039.0
2017-03-09 13:00:00,36.91,36.99,36.87,36.88,420209.0,31.6049,31.6734,31.5706,31.5792,420209.0
2017-03-09 13:30:00,36.88,36.94,36.83,36.88,419042.0,31.5792,31.6306,31.5364,31.5792,419042.0
2017-03-09 14:00:00,36.89,36.9,36.78,36.89,1103400.0,31.5878,31.5963,31.4936,31.5878,1103400.0
2017-03-09 14:30:00,36.89,36.91,36.78,36.88,696494.0,31.5878,31.6049,31.4936,31.5792,696494.0
2017-03-09 15:00:00,36.88,36.93,36.83,36.93,506245.0,31.5792,31.622,31.5364,31.622,506245.0
2017-03-09 15:30:00,36.93,37.02,36.8,36.84,2376200.0,31.622,31.6991,31.5107,31.545,2376200.0
2017-03-10 09:30:00,37.1,37.15,37.01,37.06,774029.0,31.7676,31.8104,31.6905,31.7333,774029.0
2017-03-10 10:00:00,37.07,37.19,37.02,37.08,1117200.0,31.7419,31.8446,31.6991,31.7505,1117200.0
2017-03-10 10:30:00,37.08,37.1,36.91,36.92,485644.0,31.7505,31.7676,31.6049,31.6135,485644.0
2017-03-10 11:00:00,36.92,36.98,36.84,36.95,582440.0,31.6135,31.6648,31.545,31.6391,582440.0
2017-03-10 11:30:00,36.95,36.97,36.9,36.91,317740.0,31.6391,31.6563,31.5963,31.6049,317740.0
2017-03-10 12:00:00,36.91,36.96,36.85,36.95,295172.0,31.6049,31.6477,31.5535,31.6391,295172.0
2017-03-10 12:30:00,36.95,36.96,36.81,36.92,492380.0,31.6391,31.6477,31.5193,31.6135,492380.0
2017-03-10 13:00:00,36.92,36.92,36.78,36.83,371508.0,31.6135,31.6135,31.4936,31.5364,371508.0
2017-03-10 13:30:00,36.83,36.85,36.77,36.79,458498.0,31.5364,31.5535,31.485,31.5021,458498.0
2017-03-10 14:00:00,36.8,36.9,36.79,36.87,510204.0,31.5107,31.5963,31.5021,31.5706,510204.0
2017-03-10 14:30:00,36.87,36.9,36.84,36.88,386650.0,31.5706,31.5963,31.545,31.5792,386650.0
2017-03-10 15:00:00,36.88,36.91,36.79,36.86,948795.0,31.5792,31.6049,31.5021,31.5621,948795.0
2017-03-10 15:30:00,36.85,36.9,36.81,36.85,2038656.0,31.5535,31.5963,31.5193,31.5535,2038656.0
2017-03-13 09:30:00,37.0,37.13,36.88,36.95,845920.0,31.682,31.7933,31.5792,31.6391,845920.0
2017-03-13 10:00:00,36.96,37.08,36.94,37.0,583270.0,31.6477,31.7505,31.6306,31.682,583270.0
2017-03-13 10:30:00,37.01,37.04,36.87,36.93,532522.0,31.6905,31.7162,31.5706,31.622,532522.0
2017-03-13 11:00:00,36.92,36.93,36.83,36.87,389213.0,31.6135,31.622,31.5364,31.5706,389213.0
2017-03-13 11:30:00,36.87,36.94,36.86,36.9,316854.0,31.5706,31.6306,31.5621,31.5963,316854.0
2017-03-13 12:00:00,36.9,36.96,36.89,36.96,408613.0,31.5963,31.6477,31.5878,31.6477,408613.0
2017-03-13 12:30:00,36.96,37.0,36.93,36.95,235878.0,31.6477,31.682,31.622,31.6391,235878.0
2017-03-13 13:00:00,36.95,36.97,36.89,36.92,252154.0,31.6391,31.6563,31.5878,31.6135,252154.0
2017-03-13 13:30:00,36.92,36.93,36.86,36.88,244160.0,31.6135,31.622,31.5621,31.5792,244160.0
2017-03-13 14:00:00,36.88,36.91,36.86,36.87,168577.0,31.5792,31.6049,31.5621,31.5706,168577.0
2017-03-13 14:30:00,36.88,36.92,36.87,36.89,194527.0,31.5792,31.6135,31.5706,31.5878,194527.0
2017-03-13 15:00:00,36.89,36.9,36.85,36.87,415446.0,31.5878,31.5963,31.5535,31.5706,415446.0
2017-03-13 15:30:00,36.87,36.9,36.83,36.86,1041935.0,31.5706,31.5963,31.5364,31.5621,1041935.0
2017-03-14 09:30:00,36.76,36.86,36.68,36.78,490658.0,31.4764,31.5621,31.4079,31.4936,490658.0
2017-03-14 10:00:00,36.78,36.81,36.72,36.72,353072.0,31.4936,31.5193,31.4422,31.4422,353072.0
2017-03-14 10:30:00,36.72,36.8,36.68,36.8,342479.0,31.4422,31.5107,31.4079,31.5107,342479.0
2017-03-14 11:00:00,36.8,36.94,36.78,36.92,384391.0,31.5107,31.6306,31.4936,31.6135,384391.0
2017-03-14 11:30:00,36.93,36.97,36.89,36.93,293860.0,31.622,31.6563,31.5878,31.622,293860.0
2017-03-14 12:00:00,36.93,36.94,36.85,36.89,282990.0,31.622,31.6306,31.5535,31.5878,282990.0
2017-03-14 12:30:00,36.89,36.9,36.81,36.87,208572.0,31.5878,31.5963,31.5193,31.5706,208572.0
2017-03-14 13:00:00,36.87,36.93,36.84,36.89,176660.0,31.5706,31.622,31.545,31.5878,176660.0
2017-03-14 13:30:00,36.89,36.91,36.84,36.88,153148.0,31.5878,31.6049,31.545,31.5792,153148.0
2017-03-14 14:00:00,36.88,36.89,36.82,36.86,249612.0,31.5792,31.5878,31.5278,31.5621,249612.0
2017-03-14 14:30:00,36.87,36.89,36.83,36.84,383773.0,31.5706,31.5878,31.5364,31.545,383773.0
2017-03-14 15:00:00,36.84,36.92,36.83,36.91,239224.0,31.545,31.6135,31.5364,31.6049,239224.0
2017-03-14 15:30:00,36.91,36.96,36.89,36.96,1029618.0,31.6049,31.6477,31.5878,31.6477,1029618.0
2017-03-15 09:30:00,37.07,37.15,36.99,37.11,732015.0,31.7419,31.8104,31.6734,31.7761,732015.0
2017-03-15 10:00:00,37.12,37.16,37.04,37.11,402260.0,31.7847,31.819,31.7162,31.7761,402260.0
2017-03-15 10:30:00,37.12,37.16,37.07,37.09,264388.0,31.7847,31.819,31.7419,31.759,264388.0
2017-03-15 11:00:00,37.09,37.13,37.06,37.09,527820.0,31.759,31.7933,31.7333,31.759,527820.0
2017-03-15 11:30:00,37.09,37.15,37.05,37.07,504727.0,31.759,31.8104,31.7248,31.7419,504727.0
2017-03-15 12:00:00,37.06,37.09,36.96,36.98,386522.0,31.7333,31.759,31.6477,31.6648,386522.0
2017-03-15 12:30:00,36.98,37.03,36.96,36.98,272174.0,31.6648,31.7076,31.6477,31.6648,272174.0
2017-03-15 13:00:00,36.98,36.99,36.79,36.87,595069.0,31.6648,31.6734,31.5021,31.5706,595069.0
2017-03-15 13:30:00,36.87,36.93,36.83,36.92,527958.0,31.5706,31.622,31.5364,31.6135,527958.0
2017-03-15 14:00:00,36.93,37.06,36.89,36.92,1350079.0,31.622,31.7333,31.5878,31.6135,1350079.0
2017-03-15 14:30:00,36.92,37.09,36.85,37.01,1168200.0,31.6135,31.759,31.5535,31.6905,1168200.0
2017-03-15 15:00:00,37.01,37.1,36.97,37.09,772026.0,31.6905,31.7676,31.6563,31.759,772026.0
2017-03-15 15:30:00,37.09,37.15,37.05,37.08,18599961.0,31.759,31.8104,31.7248,31.7505,18599961.0
2017-03-16 09:30:00,37.09,37.12,36.84,36.99,1511896.0,31.759,31.7847,31.545,31.6734,1511896.0
2017-03-16 10:00:00,37.0,37.06,36.78,36.79,1013986.0,31.682,31.7333,31.4936,31.5021,1013986.0
2017-03-16 10:30:00,36.78,36.88,36.77,36.83,678174.0,31.4936,31.5792,31.485,31.5364,678174.0
2017-03-16 11:00:00,36.83,36.87,36.77,36.8,835325.0,31.5364,31.5706,31.485,31.5107,835325.0
2017-03-16 11:30:00,36.79,36.88,36.79,36.86,328942.0,31.5021,31.5792,31.5021,31.5621,328942.0
2017-03-16 12:00:00,36.86,36.97,36.86,36.97,378316.0,31.5621,31.6563,31.5621,31.6563,378316.0
2017-03-16 12:30:00,36.96,37.01,36.94,36.98,459722.0,31.6477,31.6905,31.6306,31.6648,459722.0
2017-03-16 13:00:00,36.98,37.0,36.94,36.98,236871.0,31.6648,31.682,31.6306,31.6648,236871.0
2017-03-16 13:30:00,36.98,37.07,36.97,37.05,676058.0,31.6648,31.7419,31.6563,31.7248,676058.0
2017-03-16 14:00:00,37.04,37.08,37.02,37.05,356518.0,31.7162,31.7505,31.6991,31.7248,356518.0
2017-03-16 14:30:00,37.04,37.05,36.98,36.99,484063.0,31.7162,31.7248,31.6648,31.6734,484063.0
2017-03-16 15:00:00,37.0,37.05,36.97,37.02,615057.0,31.682,31.7248,31.6563,31.6991,615057.0
2017-03-16 15:30:00,37.02,37.08,36.95,37.08,2026418.0,31.6991,31.7505,31.6391,31.7505,2026418.0
2017-03-17 09:30:00,37.13,37.16,36.72,36.77,2763436.0,31.7933,31.819,31.4422,31.485,2763436.0
2017-03-17 10:00:00,36.77,36.78,36.57,36.65,1304537.0,31.485,31.4936,31.3138,31.3823,1304537.0
2017-03-17 10:30:00,36.65,36.67,36.53,36.55,768845.0,31.3823,31.3994,31.2795,31.2966,768845.0
2017-03-17 11:00:00,36.55,36.6,36.42,36.43,828897.0,31.2966,31.3394,31.1853,31.1939,828897.0
2017-03-17 11:30:00,36.43,36.49,36.36,36.43,846497.0,31.1939,31.2453,31.1339,31.1939,846497.0
2017-03-17 12:00:00,36.42,36.57,36.41,36.47,723224.0,31.1853,31.3138,31.1768,31.2281,723224.0
2017-03-17 12:30:00,36.47,36.51,36.39,36.4,737823.0,31.2281,31.2624,31.1596,31.1682,737823.0
2017-03-17 13:00:00,36.41,36.47,36.4,36.43,436673.0,31.1768,31.2281,31.1682,31.1939,436673.0
2017-03-17 13:30:00,36.42,36.43,36.3,36.32,707646.0,31.1853,31.1939,31.0826,31.0997,707646.0
2017-03-17 14:00:00,36.32,36.43,36.3,36.39,792370.0,31.0997,31.1939,31.0826,31.1596,792370.0
2017-03-17 14:30:00,36.39,36.43,36.38,36.41,568335.0,31.1596,31.1939,31.1511,31.1768,568335.0
2017-03-17 15:00:00,36.41,36.46,36.39,36.42,764419.0,31.1768,31.2196,31.1596,31.1853,764419.0
2017-03-17 15:30:00,36.41,36.43,36.31,36.31,2748370.0,31.1768,31.1939,31.0911,31.0911,2748370.0
2017-03-20 09:30:00,36.37,36.45,36.3,36.34,1154428.0,31.1425,31.211,31.0826,31.1168,1154428.0
2017-03-20 10:00:00,36.33,36.37,36.21,36.22,656966.0,31.1083,31.1425,31.0055,31.0141,656966.0
2017-03-20 10:30:00,36.22,36.23,36.06,36.14,1189679.0,31.0141,31.0226,30.8771,30.9456,1189679.0
2017-03-20 11:00:00,36.15,36.18,36.07,36.14,1160266.0,30.9541,30.9798,30.8856,30.9456,1160266.0
2017-03-20 11:30:00,36.14,36.18,36.09,36.14,903252.0,30.9456,30.9798,30.9027,30.9456,903252.0
2017-03-20 12:00:00,36.15,36.18,36.07,36.11,12177200.0,30.9541,30.9798,30.8856,30.9199,12177200.0
2017-03-20 12:30:00,36.12,36.12,36.01,36.01,1031330.0,30.9284,30.9284,30.8342,30.8342,1031330.0
2017-03-20 13:00:00,36.01,36.02,35.8,35.8,2137610.0,30.8342,30.8428,30.6544,30.6544,2137610.0
2017-03-20 13:30:00,35.8,35.88,35.65,35.68,1889422.0,30.6544,30.7229,30.526,30.5517,1889422.0
2017-03-20 14:00:00,35.69,35.74,35.62,35.69,1766516.0,30.5602,30.6031,30.5003,30.5602,1766516.0
2017-03-20 14:30:00,35.68,35.72,35.6,35.62,1387296.0,30.5517,30.5859,30.4832,30.5003,1387296.0
2017-03-20 15:00:00,35.62,35.86,35.62,35.86,1492264.0,30.5003,30.7058,30.5003,30.7058,1492264.0
2017-03-20 15:30:00,35.85,35.86,35.69,35.78,3908991.0,30.6972,30.7058,30.5602,30.6373,3908991.0
2017-03-21 09:30:00,35.94,35.98,35.27,35.56,3008291.0,30.7743,30.8086,30.2006,30.4489,3008291.0
2017-03-21 10:00:00,35.55,35.59,35.08,35.1,2187812.0,30.4404,30.4746,30.0379,30.055,2187812.0
2017-03-21 10:30:00,35.1,35.23,34.88,34.93,2561893.0,30.055,30.1664,29.8667,29.9095,2561893.0
2017-03-21 11:00:00,34.93,35.02,34.76,34.88,2485684.0,29.9095,29.9865,29.7639,29.8667,2485684.0
2017-03-21 11:30:00,34.87,35.08,34.7,35.05,1744136.0,29.8581,30.0379,29.7125,30.0122,1744136.0
2017-03-21 12:00:00,35.05,35.14,34.95,35.01,1212109.0,30.0122,30.0893,29.9266,29.978,1212109.0
2017-03-21 12:30:00,35.01,35.07,34.87,34.88,1045927.0,29.978,30.0294,29.8581,29.8667,1045927.0
2017-03-21 13:00:00,34.88,34.92,34.56,34.71,1537799.0,29.8667,29.9009,29.5927,29.7211,1537799.0
2017-03-21 13:30:00,34.71,34.91,34.65,34.69,1517243.0,29.7211,29.8924,29.6697,29.704,1517243.0
2017-03-21 14:00:00,34.69,34.79,34.63,34.72,1099612.0,29.704,29.7896,29.6526,29.7297,1099612.0
2017-03-21 14:30:00,34.73,34.83,34.7,34.73,1017481.0,29.7382,29.8238,29.7125,29.7382,1017481.0
2017-03-21 15:00:00,34.72,34.8,34.71,34.73,1562450.0,29.7297,29.7982,29.7211,29.7382,1562450.0
2017-03-21 15:30:00,34.73,34.74,34.47,34.56,3993134.0,29.7382,29.7468,29.5156,29.5927,3993134.0
2017-03-22 09:30:00,34.31,34.34,33.96,34.09,3978011.0,29.3786,29.4043,29.0789,29.1902,3978011.0
2017-03-22 10:00:00,34.09,34.36,34.08,34.27,2167745.0,29.1902,29.4214,29.1816,29.3443,2167745.0
2017-03-22 10:30:00,34.27,34.47,34.18,34.45,984889.0,29.3443,29.5156,29.2673,29.4985,984889.0
2017-03-22 11:00:00,34.45,34.61,34.3,34.61,973494.0,29.4985,29.6355,29.37,29.6355,973494.0
2017-03-22 11:30:00,34.61,34.61,34.44,34.52,1067469.0,29.6355,29.6355,29.4899,29.5584,1067469.0
2017-03-22 12:00:00,34.52,34.56,34.4,34.42,917846.0,29.5584,29.5927,29.4557,29.4728,917846.0
2017-03-22 12:30:00,34.42,34.47,34.28,34.29,636770.0,29.4728,29.5156,29.3529,29.3615,636770.0
2017-03-22 13:00:00,34.29,34.44,34.21,34.41,925153.0,29.3615,29.4899,29.293,29.4642,925153.0
2017-03-22 13:30:00,34.4,34.44,34.25,34.27,591387.0,29.4557,29.4899,29.3272,29.3443,591387.0
2017-03-22 14:00:00,34.27,34.32,34.24,34.24,460429.0,29.3443,29.3872,29.3187,29.3187,460429.0
2017-03-22 14:30:00,34.24,34.41,34.23,34.3,580676.0,29.3187,29.4642,29.3101,29.37,580676.0
2017-03-22 15:00:00,34.29,34.48,34.27,34.41,717162.0,29.3615,29.5242,29.3443,29.4642,717162.0
2017-03-22 15:30:00,34.41,34.46,34.36,34.39,1978662.0,29.4642,29.507,29.4214,29.4471,1978662.0
2017-03-23 09:30:00,34.0,34.43,33.79,34.31,2586467.0,29.1131,29.4813,28.9333,29.3786,2586467.0
2017-03-23 10:00:00,34.31,34.43,34.09,34.12,1307940.0,29.3786,29.4813,29.1902,29.2159,1307940.0
2017-03-23 10:30:00,34.12,34.38,34.08,34.35,1299307.0,29.2159,29.4385,29.1816,29.4128,1299307.0
2017-03-23 11:00:00,34.35,34.46,34.3,34.33,966115.0,29.4128,29.507,29.37,29.3957,966115.0
2017-03-23 11:30:00,34.33,34.35,34.16,34.2,680182.0,29.3957,29.4128,29.2501,29.2844,680182.0
2017-03-23 12:00:00,34.21,34.36,34.2,34.34,458954.0,29.293,29.4214,29.2844,29.4043,458954.0
2017-03-23 12:30:00,34.33,34.42,34.27,34.42,442095.0,29.3957,29.4728,29.3443,29.4728,442095.0
2017-03-23 13:00:00,34.41,34.41,34.18,34.19,643389.0,29.4642,29.4642,29.2673,29.2758,643389.0
2017-03-23 13:30:00,34.19,34.31,34.16,34.29,487388.0,29.2758,29.3786,29.2501,29.3615,487388.0
2017-03-23 14:00:00,34.29,34.3,34.22,34.25,253108.0,29.3615,29.37,29.3015,29.3272,253108.0
2017-03-23 14:30:00,34.25,34.29,34.2,34.23,367951.0,29.3272,29.3615,29.2844,29.3101,367951.0
2017-03-23 15:00:00,34.24,34.25,34.15,34.21,866941.0,29.3187,29.3272,29.2416,29.293,866941.0
2017-03-23 15:30:00,34.2,34.3,34.15,34.26,1646488.0,29.2844,29.37,29.2416,29.3358,1646488.0
2017-03-24 09:30:00,34.4,34.54,34.08,34.48,1548586.0,29.4557,29.5755,29.1816,29.5242,1548586.0
2017-03-24 10:00:00,34.48,34.59,34.41,34.57,1277898.0,29.5242,29.6183,29.4642,29.6012,1277898.0
2017-03-24 10:30:00,34.56,34.83,34.52,34.83,1614726.0,29.5927,29.8238,29.5584,29.8238,1614726.0
2017-03-24 11:00:00,34.83,35.07,34.69,34.7,1811029.0,29.8238,30.0294,29.704,29.7125,1811029.0
2017-03-24 11:30:00,34.7,34.78,34.65,34.77,656839.0,29.7125,29.781,29.6697,29.7725,656839.0
2017-03-24 12:00:00,34.77,34.77,34.58,34.69,704377.0,29.7725,29.7725,29.6098,29.704,704377.0
2017-03-24 12:30:00,34.7,34.72,34.56,34.58,629951.0,29.7125,29.7297,29.5927,29.6098,629951.0
2017-03-24 13:00:00,34.58,34.61,34.51,34.58,447950.0,29.6098,29.6355,29.5498,29.6098,447950.0
2017-03-24 13:30:00,34.57,34.58,34.45,34.48,412273.0,29.6012,29.6098,29.4985,29.5242,412273.0
2017-03-24 14:00:00,34.48,34.62,34.48,34.52,607195.0,29.5242,29.644,29.5242,29.5584,607195.0
2017-03-24 14:30:00,34.51,34.53,34.42,34.52,505609.0,29.5498,29.567,29.4728,29.5584,505609.0
2017-03-24 15:00:00,34.52,34.52,34.41,34.5,808279.0,29.5584,29.5584,29.4642,29.5413,808279.0
2017-03-24 15:30:00,34.5,34.78,34.44,34.59,2449673.0,29.5413,29.781,29.4899,29.6183,2449673.0
2017-03-27 09:30:00,34.28,34.46,33.97,34.34,1642696.0,29.3529,29.507,29.0875,29.4043,1642696.0
2017-03-27 10:00:00,34.34,34.46,34.26,34.36,1309908.0,29.4043,29.507,29.3358,29.4214,1309908.0
2017-03-27 10:30:00,34.36,34.46,34.24,34.31,830120.0,29.4214,29.507,29.3187,29.3786,830120.0
2017-03-27 11:00:00,34.32,34.47,34.29,34.44,875179.0,29.3872,29.5156,29.3615,29.4899,875179.0
2017-03-27 11:30:00,34.45,34.46,34.36,34.43,624121.0,29.4985,29.507,29.4214,29.4813,624121.0
2017-03-27 12:00:00,34.43,34.5,34.35,34.49,634539.0,29.4813,29.5413,29.4128,29.5327,634539.0
2017-03-27 12:30:00,34.5,34.53,34.45,34.52,510336.0,29.5413,29.567,29.4985,29.5584,510336.0
2017-03-27 13:00:00,34.51,34.62,34.47,34.51,552889.0,29.5498,29.644,29.5156,29.5498,552889.0
2017-03-27 13:30:00,34.51,34.55,34.43,34.43,408171.0,29.5498,29.5841,29.4813,29.4813,408171.0
2017-03-27 14:00:00,34.44,34.47,34.3,34.35,383536.0,29.4899,29.5156,29.37,29.4128,383536.0
2017-03-27 14:30:00,34.35,34.48,34.33,34.47,355646.0,29.4128,29.5242,29.3957,29.5156,355646.0
2017-03-27 15:00:00,34.47,34.54,34.44,34.52,471878.0,29.5156,29.5755,29.4899,29.5584,471878.0
2017-03-27 15:30:00,34.53,34.75,34.5,34.7,2585811.0,29.567,29.7553,29.5413,29.7125,2585811.0
2017-03-28 09:30:00,34.66,35.2,34.66,34.82,1267255.0,29.6783,30.1407,29.6783,29.8153,1267255.0
2017-03-28 10:00:00,34.81,35.65,34.81,35.58,5123778.0,29.8067,30.526,29.8067,30.4661,5123778.0
2017-03-28 10:30:00,35.58,35.8,35.42,35.76,3942286.0,30.4661,30.6544,30.329,30.6202,3942286.0
2017-03-28 11:00:00,35.75,36.25,35.72,36.1,4508287.0,30.6116,31.0398,30.5859,30.9113,4508287.0
2017-03-28 11:30:00,36.1,36.12,35.8,35.81,1463940.0,30.9113,30.9284,30.6544,30.663,1463940.0
2017-03-28 12:00:00,35.81,35.93,35.73,35.81,1175669.0,30.663,30.7657,30.5945,30.663,1175669.0
2017-03-28 12:30:00,35.82,35.83,35.61,35.7,971885.0,30.6716,30.6801,30.4917,30.5688,971885.0
2017-03-28 13:00:00,35.7,35.8,35.68,35.72,648519.0,30.5688,30.6544,30.5517,30.5859,648519.0
2017-03-28 13:30:00,35.72,35.77,35.67,35.73,686607.0,30.5859,30.6287,30.5431,30.5945,686607.0
2017-03-28 14:00:00,35.73,35.81,35.69,35.74,1014036.0,30.5945,30.663,30.5602,30.6031,1014036.0
2017-03-28 14:30:00,35.73,35.82,35.67,35.69,922890.0,30.5945,30.6716,30.5431,30.5602,922890.0
2017-03-28 15:00:00,35.69,35.72,35.61,35.64,811938.0,30.5602,30.5859,30.4917,30.5174,811938.0
2017-03-28 15:30:00,35.63,35.64,35.44,35.57,3763670.0,30.5089,30.5174,30.3462,30.4575,3763670.0
2017-03-29 09:30:00,35.62,36.02,35.55,36.0,2037595.0,30.5003,30.8428,30.4404,30.8257,2037595.0
2017-03-29 10:00:00,36.0,36.06,35.7,35.77,1833661.0,30.8257,30.8771,30.5688,30.6287,1833661.0
2017-03-29 10:30:00,35.78,35.88,35.77,35.85,651561.0,30.6373,30.7229,30.6287,30.6972,651561.0
2017-03-29 11:00:00,35.85,35.85,35.72,35.8,825767.0,30.6972,30.6972,30.5859,30.6544,825767.0
2017-03-29 11:30:00,35.8,35.82,35.76,35.82,717800.0,30.6544,30.6716,30.6202,30.6716,717800.0
2017-03-29 12:00:00,35.82,35.85,35.75,35.77,506580.0,30.6716,30.6972,30.6116,30.6287,506580.0
2017-03-29 12:30:00,35.76,35.79,35.62,35.63,488596.0,30.6202,30.6459,30.5003,30.5089,488596.0
2017-03-29 13:00:00,35.63,35.7,35.52,35.58,723689.0,30.5089,30.5688,30.4147,30.4661,723689.0
2017-03-29 13:30:00,35.59,35.67,35.57,35.63,291860.0,30.4746,30.5431,30.4575,30.5089,291860.0
2017-03-29 14:00:00,35.63,35.68,35.57,35.67,365748.0,30.5089,30.5517,30.4575,30.5431,365748.0
2017-03-29 14:30:00,35.66,35.67,35.59,35.63,308397.0,30.5346,30.5431,30.4746,30.5089,308397.0
2017-03-29 15:00:00,35.63,35.64,35.56,35.58,385999.0,30.5089,30.5174,30.4489,30.4661,385999.0
2017-03-29 15:30:00,35.58,35.64,35.54,35.56,1554126.0,30.4661,30.5174,30.4318,30.4489,1554126.0
2017-03-30 09:30:00,35.52,35.65,35.31,35.6,1183716.0,30.4147,30.526,30.2349,30.4832,1183716.0
2017-03-30 10:00:00,35.59,35.7,35.53,35.64,555536.0,30.4746,30.5688,30.4232,30.5174,555536.0
2017-03-30 10:30:00,35.64,35.78,35.63,35.77,378489.0,30.5174,30.6373,30.5089,30.6287,378489.0
2017-03-30 11:00:00,35.77,35.79,35.67,35.69,486824.0,30.6287,30.6459,30.5431,30.5602,486824.0
2017-03-30 11:30:00,35.69,35.73,35.6,35.6,300146.0,30.5602,30.5945,30.4832,30.4832,300146.0
2017-03-30 12:00:00,35.6,35.63,35.53,35.55,445222.0,30.4832,30.5089,30.4232,30.4404,445222.0
2017-03-30 12:30:00,35.55,35.56,35.47,35.52,252251.0,30.4404,30.4489,30.3719,30.4147,252251.0
2017-03-30 13:00:00,35.52,35.54,35.49,35.5,246827.0,30.4147,30.4318,30.389,30.3975,246827.0
2017-03-30 13:30:00,35.5,35.51,35.39,35.43,732122.0,30.3975,30.4061,30.3034,30.3376,732122.0
2017-03-30 14:00:00,35.43,35.46,35.42,35.45,433556.0,30.3376,30.3633,30.329,30.3547,433556.0
2017-03-30 14:30:00,35.45,35.47,35.42,35.45,436658.0,30.3547,30.3719,30.329,30.3547,436658.0
2017-03-30 15:00:00,35.45,35.5,35.44,35.47,443053.0,30.3547,30.3975,30.3462,30.3719,443053.0
2017-03-30 15:30:00,35.47,35.48,35.39,35.42,1859328.0,30.3719,30.3804,30.3034,30.329,1859328.0
2017-03-31 09:30:00,35.35,35.42,35.27,35.36,568125.0,30.2691,30.329,30.2006,30.2777,568125.0
2017-03-31 10:00:00,35.36,35.41,35.32,35.4,348887.0,30.2777,30.3205,30.2434,30.3119,348887.0
2017-03-31 10:30:00,35.4,35.48,35.37,35.38,348098.0,30.3119,30.3804,30.2862,30.2948,348098.0
2017-03-31 11:00:00,35.37,35.44,35.35,35.41,322784.0,30.2862,30.3462,30.2691,30.3205,322784.0
2017-03-31 11:30:00,35.41,35.44,35.36,35.36,284500.0,30.3205,30.3462,30.2777,30.2777,284500.0
2017-03-31 12:00:00,35.37,35.42,35.36,35.36,297762.0,30.2862,30.329,30.2777,30.2777,297762.0
2017-03-31 12:30:00,35.37,35.46,35.36,35.46,313880.0,30.2862,30.3633,30.2777,30.3633,313880.0
2017-03-31 13:00:00,35.46,35.51,35.44,35.5,284930.0,30.3633,30.4061,30.3462,30.3975,284930.0
2017-03-31 13:30:00,35.5,35.51,35.38,35.42,280103.0,30.3975,30.4061,30.2948,30.329,280103.0
2017-03-31 14:00:00,35.42,35.43,35.36,35.39,248655.0,30.329,30.3376,30.2777,30.3034,248655.0
2017-03-31 14:30:00,35.39,35.43,35.37,35.37,241915.0,30.3034,30.3376,30.2862,30.2862,241915.0
2017-03-31 15:00:00,35.38,35.44,35.37,35.38,660177.0,30.2948,30.3462,30.2862,30.2948,660177.0
2017-03-31 15:30:00,35.38,35.43,35.35,35.35,1238996.0,30.2948,30.3376,30.2691,30.2691,1238996.0
2017-04-03 09:30:00,35.33,35.4,34.22,34.25,4724847.0,30.252,30.3119,29.3015,29.3272,4724847.0
2017-04-03 10:00:00,34.25,34.32,34.02,34.08,3322220.0,29.3272,29.3872,29.1303,29.1816,3322220.0
2017-04-03 10:30:00,34.08,34.15,33.92,33.95,2318696.0,29.1816,29.2416,29.0446,29.0703,2318696.0
2017-04-03 11:00:00,33.95,34.03,33.84,33.98,2248312.0,29.0703,29.1388,28.9761,29.096,2248312.0
2017-04-03 11:30:00,33.98,33.98,33.8,33.82,1305245.0,29.096,29.096,28.9419,28.959,1305245.0
2017-04-03 12:00:00,33.82,34.02,33.8,34.02,1141762.0,28.959,29.1303,28.9419,29.1303,1141762.0
2017-04-03 12:30:00,34.02,34.04,33.96,34.01,712582.0,29.1303,29.1474,29.0789,29.1217,712582.0
2017-04-03 13:00:00,34.0,34.05,33.97,33.98,626085.0,29.1131,29.156,29.0875,29.096,626085.0
2017-04-03 13:30:00,33.98,34.01,33.88,34.0,808685.0,29.096,29.1217,29.0104,29.1131,808685.0
2017-04-03 14:00:00,34.0,34.04,33.94,34.03,794314.0,29.1131,29.1474,29.0618,29.1388,794314.0
2017-04-03 14:30:00,34.02,34.12,34.0,34.06,958578.0,29.1303,29.2159,29.1131,29.1645,958578.0
2017-04-03 15:00:00,34.07,34.2,34.02,34.16,1516390.0,29.1731,29.2844,29.1303,29.2501,1516390.0
2017-04-03 15:30:00,34.17,34.32,34.13,34.17,4341068.0,29.2587,29.3872,29.2245,29.2587,4341068.0
2017-04-04 09:30:00,33.9,34.27,33.9,34.19,1318350.0,29.0275,29.3443,29.0275,29.2758,1318350.0
2017-04-04 10:00:00,34.19,34.28,34.13,34.16,870117.0,29.2758,29.3529,29.2245,29.2501,870117.0
2017-04-04 10:30:00,34.16,34.27,34.1,34.26,769259.0,29.2501,29.3443,29.1988,29.3358,769259.0
2017-04-04 11:00:00,34.25,34.37,34.22,34.35,663230.0,29.3272,29.43,29.3015,29.4128,663230.0
2017-04-04 11:30:00,34.34,34.43,34.23,34.23,676746.0,29.4043,29.4813,29.3101,29.3101,676746.0
2017-04-04 12:00:00,34.23,34.31,34.17,34.21,301433.0,29.3101,29.3786,29.2587,29.293,301433.0
2017-04-04 12:30:00,34.22,34.22,34.14,34.15,374182.0,29.3015,29.3015,29.233,29.2416,374182.0
2017-04-04 13:00:00,34.14,34.27,34.1,34.25,448832.0,29.233,29.3443,29.1988,29.3272,448832.0
2017-04-04 13:30:00,34.25,34.28,34.2,34.24,293491.0,29.3272,29.3529,29.2844,29.3187,293491.0
2017-04-04 14:00:00,34.23,34.29,34.22,34.28,300532.0,29.3101,29.3615,29.3015,29.3529,300532.0
2017-04-04 14:30:00,34.28,34.29,34.2,34.2,393271.0,29.3529,29.3615,29.2844,29.2844,393271.0
2017-04-04 15:00:00,34.2,34.29,34.2,34.27,615330.0,29.2844,29.3615,29.2844,29.3443,615330.0
2017-04-04 15:30:00,34.27,34.33,34.26,34.28,1456216.0,29.3443,29.3957,29.3358,29.3529,1456216.0
2017-04-05 09:30:00,34.63,34.65,34.37,34.38,1324398.0,29.6526,29.6697,29.43,29.4385,1324398.0
2017-04-05 10:00:00,34.38,34.5,34.37,34.39,490544.0,29.4385,29.5413,29.43,29.4471,490544.0
2017-04-05 10:30:00,34.39,34.39,34.25,34.27,500423.0,29.4471,29.4471,29.3272,29.3443,500423.0
2017-04-05 11:00:00,34.27,34.32,34.15,34.17,677562.0,29.3443,29.3872,29.2416,29.2587,677562.0
2017-04-05 11:30:00,34.17,34.28,34.13,34.25,621620.0,29.2587,29.3529,29.2245,29.3272,621620.0
2017-04-05 12:00:00,34.25,34.3,34.23,34.28,378927.0,29.3272,29.37,29.3101,29.3529,378927.0
2017-04-05 12:30:00,34.29,34.36,34.27,34.35,279313.0,29.3615,29.4214,29.3443,29.4128,279313.0
2017-04-05 13:00:00,34.35,34.39,34.32,34.37,302518.0,29.4128,29.4471,29.3872,29.43,302518.0
2017-04-05 13:30:00,34.38,34.48,34.37,34.45,486375.0,29.4385,29.5242,29.43,29.4985,486375.0
2017-04-05 14:00:00,34.45,34.48,34.38,34.41,538320.0,29.4985,29.5242,29.4385,29.4642,538320.0
2017-04-05 14:30:00,34.41,34.42,34.24,34.3,604194.0,29.4642,29.4728,29.3187,29.37,604194.0
2017-04-05 15:00:00,34.31,34.31,34.09,34.13,1033265.0,29.3786,29.3786,29.1902,29.2245,1033265.0
2017-04-05 15:30:00,34.12,34.13,33.99,34.0,2147313.0,29.2159,29.2245,29.1046,29.1131,2147313.0
2017-04-06 09:30:00,34.02,34.27,33.89,34.23,1950292.0,29.1303,29.3443,29.019,29.3101,1950292.0
2017-04-06 10:00:00,34.24,34.47,34.2,34.47,1021885.0,29.3187,29.5156,29.2844,29.5156,1021885.0
2017-04-06 10:30:00,34.47,34.47,34.26,34.28,948854.0,29.5156,29.5156,29.3358,29.3529,948854.0
2017-04-06 11:00:00,34.28,34.34,34.27,34.3,394436.0,29.3529,29.4043,29.3443,29.37,394436.0
2017-04-06 11:30:00,34.31,34.34,34.26,34.32,519588.0,29.3786,29.4043,29.3358,29.3872,519588.0
2017-04-06 12:00:00,34.32,34.35,34.21,34.24,506824.0,29.3872,29.4128,29.293,29.3187,506824.0
2017-04-06 12:30:00,34.25,34.27,34.12,34.15,519908.0,29.3272,29.3443,29.2159,29.2416,519908.0
2017-04-06 13:00:00,34.15,34.33,34.14,34.28,473857.0,29.2416,29.3957,29.233,29.3529,473857.0
2017-04-06 13:30:00,34.28,34.31,34.24,34.25,260045.0,29.3529,29.3786,29.3187,29.3272,260045.0
2017-04-06 14:00:00,34.26,34.27,34.18,34.2,352767.0,29.3358,29.3443,29.2673,29.2844,352767.0
2017-04-06 14:30:00,34.2,34.24,33.97,34.01,1410024.0,29.2844,29.3187,29.0875,29.1217,1410024.0
2017-04-06 15:00:00,34.01,34.2,34.0,34.14,809347.0,29.1217,29.2844,29.1131,29.233,809347.0
2017-04-06 15:30:00,34.15,34.21,34.1,34.16,1710562.0,29.2416,29.293,29.1988,29.2501,1710562.0
2017-04-07 09:30:00,34.03,34.2,33.92,33.95,1127999.0,29.1388,29.2844,29.0446,29.0703,1127999.0
2017-04-07 10:00:00,33.95,34.02,33.88,33.97,1012717.0,29.0703,29.1303,29.0104,29.0875,1012717.0
2017-04-07 10:30:00,33.97,34.02,33.92,33.99,704097.0,29.0875,29.1303,29.0446,29.1046,704097.0
2017-04-07 11:00:00,34.0,34.02,33.88,33.89,617250.0,29.1131,29.1303,29.0104,29.019,617250.0
2017-04-07 11:30:00,33.89,33.9,33.78,33.86,798878.0,29.019,29.0275,28.9248,28.9933,798878.0
2017-04-07 12:00:00,33.86,33.98,33.86,33.95,431745.0,28.9933,29.096,28.9933,29.0703,431745.0
2017-04-07 12:30:00,33.95,34.04,33.92,34.02,477166.0,29.0703,29.1474,29.0446,29.1303,477166.0
2017-04-07 13:00:00,34.02,34.05,33.99,34.05,407501.0,29.1303,29.156,29.1046,29.156,407501.0
2017-04-07 13:30:00,34.04,34.08,33.86,33.89,953797.0,29.1474,29.1816,28.9933,29.019,953797.0
2017-04-07 14:00:00,33.88,33.92,33.85,33.87,683637.0,29.0104,29.0446,28.9847,29.0018,683637.0
2017-04-07 14:30:00,33.86,33.88,33.8,33.81,597719.0,28.9933,29.0104,28.9419,28.9505,597719.0
2017-04-07 15:00:00,33.81,33.82,33.72,33.79,1576999.0,28.9505,28.959,28.8734,28.9333,1576999.0
2017-04-07 15:30:00,33.78,33.79,33.7,33.71,2257907.0,28.9248,28.9333,28.8563,28.8648,2257907.0
2017-04-10 09:30:00,33.84,34.11,33.8,34.08,1768046.0,28.9761,29.2073,28.9419,29.1816,1768046.0
2017-04-10 10:00:00,34.08,34.12,34.03,34.07,736607.0,29.1816,29.2159,29.1388,29.1731,736607.0
2017-04-10 10:30:00,34.08,34.12,33.97,33.99,560548.0,29.1816,29.2159,29.0875,29.1046,560548.0
2017-04-10 11:00:00,33.98,34.12,33.96,34.08,668317.0,29.096,29.2159,29.0789,29.1816,668317.0
2017-04-10 11:30:00,34.08,34.08,33.9,33.92,490406.0,29.1816,29.1816,29.0275,29.0446,490406.0
2017-04-10 12:00:00,33.91,33.94,33.81,33.88,329995.0,29.0361,29.0618,28.9505,29.0104,329995.0
2017-04-10 12:30:00,33.88,34.01,33.86,33.96,240936.0,29.0104,29.1217,28.9933,29.0789,240936.0
2017-04-10 13:00:00,33.95,34.0,33.92,33.93,255406.0,29.0703,29.1131,29.0446,29.0532,255406.0
2017-04-10 13:30:00,33.93,34.02,33.92,34.0,261804.0,29.0532,29.1303,29.0446,29.1131,261804.0
2017-04-10 14:00:00,34.0,34.0,33.9,33.91,348908.0,29.1131,29.1131,29.0275,29.0361,348908.0
2017-04-10 14:30:00,33.91,34.03,33.9,34.0,244964.0,29.0361,29.1388,29.0275,29.1131,244964.0
2017-04-10 15:00:00,34.0,34.01,33.9,33.95,492316.0,29.1131,29.1217,29.0275,29.0703,492316.0
2017-04-10 15:30:00,33.95,34.01,33.91,33.96,1488463.0,29.0703,29.1217,29.0361,29.0789,1488463.0
2017-04-11 09:30:00,34.09,34.09,33.58,33.71,1441525.0,29.1902,29.1902,28.7535,28.8648,1441525.0
2017-04-11 10:00:00,33.72,33.83,33.6,33.76,634983.0,28.8734,28.9676,28.7706,28.9076,634983.0
2017-04-11 10:30:00,33.76,33.79,33.62,33.7,810112.0,28.9076,28.9333,28.7878,28.8563,810112.0
2017-04-11 11:00:00,33.69,33.85,33.65,33.77,721800.0,28.8477,28.9847,28.8135,28.9162,721800.0
2017-04-11 11:30:00,33.77,33.9,33.74,33.79,417210.0,28.9162,29.0275,28.8905,28.9333,417210.0
2017-04-11 12:00:00,33.79,33.86,33.72,33.82,324692.0,28.9333,28.9933,28.8734,28.959,324692.0
2017-04-11 12:30:00,33.82,33.87,33.78,33.85,308629.0,28.959,29.0018,28.9248,28.9847,308629.0
2017-04-11 13:00:00,33.85,33.89,33.79,33.81,307478.0,28.9847,29.019,28.9333,28.9505,307478.0
2017-04-11 13:30:00,33.82,33.88,33.76,33.8,303444.0,28.959,29.0104,28.9076,28.9419,303444.0
2017-04-11 14:00:00,33.79,33.82,33.72,33.76,370191.0,28.9333,28.959,28.8734,28.9076,370191.0
2017-04-11 14:30:00,33.76,33.94,33.75,33.92,381631.0,28.9076,29.0618,28.8991,29.0446,381631.0
2017-04-11 15:00:00,33.91,33.92,33.81,33.87,517066.0,29.0361,29.0446,28.9505,29.0018,517066.0
2017-04-11 15:30:00,33.87,33.94,33.85,33.93,1495478.0,29.0018,29.0618,28.9847,29.0532,1495478.0
2017-04-12 09:30:00,34.03,34.29,33.95,34.04,1635833.0,29.1388,29.3615,29.0703,29.1474,1635833.0
2017-04-12 10:00:00,34.04,34.09,33.85,33.86,745472.0,29.1474,29.1902,28.9847,28.9933,745472.0
2017-04-12 10:30:00,33.86,33.92,33.72,33.76,615796.0,28.9933,29.0446,28.8734,28.9076,615796.0
2017-04-12 11:00:00,33.77,33.89,33.72,33.88,550280.0,28.9162,29.019,28.8734,29.0104,550280.0
2017-04-12 11:30:00,33.87,33.9,33.77,33.83,631285.0,29.0018,29.0275,28.9162,28.9676,631285.0
2017-04-12 12:00:00,33.84,33.88,33.79,33.87,314538.0,28.9761,29.0104,28.9333,29.0018,314538.0
2017-04-12 12:30:00,33.86,33.98,33.86,33.96,868267.0,28.9933,29.096,28.9933,29.0789,868267.0
2017-04-12 13:00:00,33.95,34.02,33.94,33.97,534277.0,29.0703,29.1303,29.0618,29.0875,534277.0
2017-04-12 13:30:00,33.97,34.1,33.93,34.09,434827.0,29.0875,29.1988,29.0532,29.1902,434827.0
2017-04-12 14:00:00,34.09,34.09,33.99,34.02,498791.0,29.1902,29.1902,29.1046,29.1303,498791.0
2017-04-12 14:30:00,34.01,34.03,33.94,34.01,652324.0,29.1217,29.1388,29.0618,29.1217,652324.0
2017-04-12 15:00:00,34.0,34.02,33.89,33.95,749583.0,29.1131,29.1303,29.019,29.0703,749583.0
2017-04-12 15:30:00,33.95,34.01,33.88,33.91,1597896.0,29.0703,29.1217,29.0104,29.0361,1597896.0
2017-04-13 09:30:00,33.78,33.89,33.71,33.78,897770.0,28.9248,29.019,28.8648,28.9248,897770.0
2017-04-13 10:00:00,33.78,33.91,33.77,33.82,602960.0,28.9248,29.0361,28.9162,28.959,602960.0
2017-04-13 10:30:00,33.82,33.87,33.74,33.75,385285.0,28.959,29.0018,28.8905,28.8991,385285.0
2017-04-13 11:00:00,33.76,33.79,33.62,33.69,470399.0,28.9076,28.9333,28.7878,28.8477,470399.0
2017-04-13 11:30:00,33.7,33.76,33.69,33.72,275017.0,28.8563,28.9076,28.8477,28.8734,275017.0
2017-04-13 12:00:00,33.72,33.72,33.59,33.62,409109.0,28.8734,28.8734,28.7621,28.7878,409109.0
2017-04-13 12:30:00,33.62,33.66,33.59,33.62,312887.0,28.7878,28.822,28.7621,28.7878,312887.0
2017-04-13 13:00:00,33.62,33.63,33.52,33.59,414929.0,28.7878,28.7963,28.7021,28.7621,414929.0
2017-04-13 13:30:00,33.59,33.63,33.49,33.5,651732.0,28.7621,28.7963,28.6764,28.685,651732.0
2017-04-13 14:00:00,33.49,33.57,33.45,33.5,1086188.0,28.6764,28.745,28.6422,28.685,1086188.0
2017-04-13 14:30:00,33.5,33.56,33.48,33.53,526317.0,28.685,28.7364,28.6679,28.7107,526317.0
2017-04-13 15:00:00,33.53,33.54,33.43,33.44,494281.0,28.7107,28.7193,28.6251,28.6336,494281.0
2017-04-13 15:30:00,33.44,33.47,33.37,33.39,1945844.0,28.6336,28.6593,28.5737,28.5908,1945844.0
2017-04-17 09:30:00,33.49,33.67,33.37,33.62,708987.0,28.6764,28.8306,28.5737,28.7878,708987.0
2017-04-17 10:00:00,33.61,33.83,33.61,33.75,889843.0,28.7792,28.9676,28.7792,28.8991,889843.0
2017-04-17 10:30:00,33.74,33.8,33.65,33.7,471003.0,28.8905,28.9419,28.8135,28.8563,471003.0
2017-04-17 11:00:00,33.71,33.73,33.6,33.66,380720.0,28.8648,28.882,28.7706,28.822,380720.0
2017-04-17 11:30:00,33.66,33.75,33.65,33.68,324604.0,28.822,28.8991,28.8135,28.8391,324604.0
2017-04-17 12:00:00,33.68,33.82,33.67,33.78,335312.0,28.8391,28.959,28.8306,28.9248,335312.0
2017-04-17 12:30:00,33.77,33.79,33.73,33.77,288933.0,28.9162,28.9333,28.882,28.9162,288933.0
2017-04-17 13:00:00,33.77,33.8,33.75,33.8,266675.0,28.9162,28.9419,28.8991,28.9419,266675.0
2017-04-17 13:30:00,33.8,33.84,33.76,33.81,343932.0,28.9419,28.9761,28.9076,28.9505,343932.0
2017-04-17 14:00:00,33.8,33.85,33.76,33.78,417283.0,28.9419,28.9847,28.9076,28.9248,417283.0
2017-04-17 14:30:00,33.79,33.85,33.78,33.81,448592.0,28.9333,28.9847,28.9248,28.9505,448592.0
2017-04-17 15:00:00,33.8,33.92,33.79,33.9,537735.0,28.9419,29.0446,28.9333,29.0275,537735.0
2017-04-17 15:30:00,33.89,33.98,33.87,33.92,1891943.0,29.019,29.096,29.0018,29.0446,1891943.0
2017-04-18 09:30:00,33.73,33.82,33.65,33.77,697713.0,28.882,28.959,28.8135,28.9162,697713.0
2017-04-18 10:00:00,33.78,33.79,33.5,33.62,759899.0,28.9248,28.9333,28.685,28.7878,759899.0
2017-04-18 10:30:00,33.62,33.83,33.61,33.74,410772.0,28.7878,28.9676,28.7792,28.8905,410772.0
2017-04-18 11:00:00,33.75,33.76,33.67,33.71,377736.0,28.8991,28.9076,28.8306,28.8648,377736.0
2017-04-18 11:30:00,33.7,33.72,33.54,33.55,516744.0,28.8563,28.8734,28.7193,28.7278,516744.0
2017-04-18 12:00:00,33.55,33.59,33.48,33.57,651318.0,28.7278,28.7621,28.6679,28.745,651318.0
2017-04-18 12:30:00,33.58,33.61,33.52,33.58,346244.0,28.7535,28.7792,28.7021,28.7535,346244.0
2017-04-18 13:00:00,33.58,33.61,33.54,33.6,354961.0,28.7535,28.7792,28.7193,28.7706,354961.0
2017-04-18 13:30:00,33.6,33.68,33.59,33.66,290834.0,28.7706,28.8391,28.7621,28.822,290834.0
2017-04-18 14:00:00,33.66,33.7,33.62,33.69,456134.0,28.822,28.8563,28.7878,28.8477,456134.0
2017-04-18 14:30:00,33.69,33.74,33.66,33.7,387316.0,28.8477,28.8905,28.822,28.8563,387316.0
2017-04-18 15:00:00,33.7,33.74,33.65,33.71,338109.0,28.8563,28.8905,28.8135,28.8648,338109.0
2017-04-18 15:30:00,33.71,33.76,33.67,33.69,852281.0,28.8648,28.9076,28.8306,28.8477,852281.0
2017-04-19 09:30:00,33.89,34.03,33.86,33.98,863497.0,29.019,29.1388,28.9933,29.096,863497.0
2017-04-19 10:00:00,33.97,33.98,33.84,33.89,380122.0,29.0875,29.096,28.9761,29.019,380122.0
2017-04-19 10:30:00,33.9,33.98,33.82,33.92,426700.0,29.0275,29.096,28.959,29.0446,426700.0
2017-04-19 11:00:00,33.93,34.0,33.92,33.98,344909.0,29.0532,29.1131,29.0446,29.096,344909.0
2017-04-19 11:30:00,33.98,34.1,33.94,33.96,577888.0,29.096,29.1988,29.0618,29.0789,577888.0
2017-04-19 12:00:00,33.96,33.98,33.84,33.85,487091.0,29.0789,29.096,28.9761,28.9847,487091.0
2017-04-19 12:30:00,33.86,33.97,33.81,33.93,507649.0,28.9933,29.0875,28.9505,29.0532,507649.0
2017-04-19 13:00:00,33.93,33.94,33.8,33.85,490087.0,29.0532,29.0618,28.9419,28.9847,490087.0
2017-04-19 13:30:00,33.85,33.97,33.82,33.95,646019.0,28.9847,29.0875,28.959,29.0703,646019.0
2017-04-19 14:00:00,33.95,34.05,33.93,33.98,618388.0,29.0703,29.156,29.0532,29.096,618388.0
2017-04-19 14:30:00,33.98,33.99,33.82,33.84,354965.0,29.096,29.1046,28.959,28.9761,354965.0
2017-04-19 15:00:00,33.84,33.89,33.78,33.8,512897.0,28.9761,29.019,28.9248,28.9419,512897.0
2017-04-19 15:30:00,33.8,33.83,33.71,33.8,1651952.0,28.9419,28.9676,28.8648,28.9419,1651952.0
2017-04-20 09:30:00,33.95,34.16,33.9,33.99,982688.0,29.0703,29.2501,29.0275,29.1046,982688.0
2017-04-20 10:00:00,33.99,34.08,33.93,34.05,802538.0,29.1046,29.1816,29.0532,29.156,802538.0
2017-04-20 10:30:00,34.05,34.17,34.05,34.11,710843.0,29.156,29.2587,29.156,29.2073,710843.0
2017-04-20 11:00:00,34.11,34.27,34.05,34.25,751972.0,29.2073,29.3443,29.156,29.3272,751972.0
2017-04-20 11:30:00,34.25,34.36,34.24,34.35,730558.0,29.3272,29.4214,29.3187,29.4128,730558.0
2017-04-20 12:00:00,34.36,34.47,34.34,34.44,1030425.0,29.4214,29.5156,29.4043,29.4899,1030425.0
2017-04-20 12:30:00,34.45,34.52,34.3,34.31,864448.0,29.4985,29.5584,29.37,29.3786,864448.0
2017-04-20 13:00:00,34.31,34.35,34.2,34.24,482932.0,29.3786,29.4128,29.2844,29.3187,482932.0
2017-04-20 13:30:00,34.25,34.33,34.2,34.29,471992.0,29.3272,29.3957,29.2844,29.3615,471992.0
2017-04-20 14:00:00,34.29,34.3,34.13,34.16,744729.0,29.3615,29.37,29.2245,29.2501,744729.0
2017-04-20 14:30:00,34.16,34.2,34.09,34.16,544009.0,29.2501,29.2844,29.1902,29.2501,544009.0
2017-04-20 15:00:00,34.16,34.19,34.1,34.14,564806.0,29.2501,29.2758,29.1988,29.233,564806.0
2017-04-20 15:30:00,34.14,34.19,34.1,34.11,1275505.0,29.233,29.2758,29.1988,29.2073,1275505.0
2017-04-21 09:30:00,34.11,34.16,33.63,33.66,1372793.0,29.2073,29.2501,28.7963,28.822,1372793.0
2017-04-21 10:00:00,33.66,33.77,33.62,33.73,811414.0,28.822,28.9162,28.7878,28.882,811414.0
2017-04-21 10:30:00,33.73,33.76,33.61,33.68,710472.0,28.882,28.9076,28.7792,28.8391,710472.0
2017-04-21 11:00:00,33.67,33.8,33.65,33.76,417785.0,28.8306,28.9419,28.8135,28.9076,417785.0
2017-04-21 11:30:00,33.76,33.82,33.75,33.78,279951.0,28.9076,28.959,28.8991,28.9248,279951.0
2017-04-21 12:00:00,33.78,33.8,33.71,33.72,280143.0,28.9248,28.9419,28.8648,28.8734,280143.0
2017-04-21 12:30:00,33.73,33.78,33.72,33.75,268618.0,28.882,28.9248,28.8734,28.8991,268618.0
2017-04-21 13:00:00,33.75,33.76,33.63,33.72,409160.0,28.8991,28.9076,28.7963,28.8734,409160.0
2017-04-21 13:30:00,33.72,33.78,33.7,33.77,506036.0,28.8734,28.9248,28.8563,28.9162,506036.0
2017-04-21 14:00:00,33.76,33.79,33.73,33.77,533663.0,28.9076,28.9333,28.882,28.9162,533663.0
2017-04-21 14:30:00,33.78,33.84,33.75,33.77,477830.0,28.9248,28.9761,28.8991,28.9162,477830.0
2017-04-21 15:00:00,33.77,33.8,33.7,33.78,597607.0,28.9162,28.9419,28.8563,28.9248,597607.0
2017-04-21 15:30:00,33.78,33.8,33.75,33.76,1541270.0,28.9248,28.9419,28.8991,28.9076,1541270.0
2017-04-24 09:30:00,34.06,34.15,33.76,34.0,1698340.0,29.1645,29.2416,28.9076,29.1131,1698340.0
2017-04-24 10:00:00,34.0,34.12,34.0,34.06,978432.0,29.1131,29.2159,29.1131,29.1645,978432.0
2017-04-24 10:30:00,34.05,34.07,33.76,33.78,711794.0,29.156,29.1731,28.9076,28.9248,711794.0
2017-04-24 11:00:00,33.77,33.81,33.63,33.64,1298136.0,28.9162,28.9505,28.7963,28.8049,1298136.0
2017-04-24 11:30:00,33.65,33.76,33.63,33.72,750075.0,28.8135,28.9076,28.7963,28.8734,750075.0
2017-04-24 12:00:00,33.73,33.82,33.72,33.79,373532.0,28.882,28.959,28.8734,28.9333,373532.0
2017-04-24 12:30:00,33.79,33.86,33.79,33.83,456968.0,28.9333,28.9933,28.9333,28.9676,456968.0
2017-04-24 13:00:00,33.84,33.94,33.82,33.91,569785.0,28.9761,29.0618,28.959,29.0361,569785.0
2017-04-24 13:30:00,33.91,33.92,33.85,33.9,598913.0,29.0361,29.0446,28.9847,29.0275,598913.0
2017-04-24 14:00:00,33.9,33.94,33.87,33.92,647599.0,29.0275,29.0618,29.0018,29.0446,647599.0
2017-04-24 14:30:00,33.93,33.94,33.89,33.89,601035.0,29.0532,29.0618,29.019,29.019,601035.0
2017-04-24 15:00:00,33.89,33.91,33.86,33.9,669759.0,29.019,29.0361,28.9933,29.0275,669759.0
2017-04-24 15:30:00,33.9,33.94,33.88,33.91,1855077.0,29.0275,29.0618,29.0104,29.0361,1855077.0
2017-04-25 09:30:00,34.1,34.16,33.97,34.04,1154673.0,29.1988,29.2501,29.0875,29.1474,1154673.0
2017-04-25 10:00:00,34.04,34.06,33.87,33.88,1007099.0,29.1474,29.1645,29.0018,29.0104,1007099.0
2017-04-25 10:30:00,33.89,33.89,33.72,33.8,870075.0,29.019,29.019,28.8734,28.9419,870075.0
2017-04-25 11:00:00,33.79,33.91,33.78,33.84,466952.0,28.9333,29.0361,28.9248,28.9761,466952.0
2017-04-25 11:30:00,33.84,33.93,33.83,33.9,476478.0,28.9761,29.0532,28.9676,29.0275,476478.0
2017-04-25 12:00:00,33.89,34.02,33.88,34.02,680821.0,29.019,29.1303,29.0104,29.1303,680821.0
2017-04-25 12:30:00,34.02,34.02,33.9,33.92,353348.0,29.1303,29.1303,29.0275,29.0446,353348.0
2017-04-25 13:00:00,33.91,33.99,33.91,33.95,250387.0,29.0361,29.1046,29.0361,29.0703,250387.0
2017-04-25 13:30:00,33.95,33.97,33.91,33.93,439360.0,29.0703,29.0875,29.0361,29.0532,439360.0
2017-04-25 14:00:00,33.93,34.0,33.92,33.98,384813.0,29.0532,29.1131,29.0446,29.096,384813.0
2017-04-25 14:30:00,33.98,33.99,33.93,33.94,310414.0,29.096,29.1046,29.0532,29.0618,310414.0
2017-04-25 15:00:00,33.95,34.03,33.94,34.02,530057.0,29.0703,29.1388,29.0618,29.1303,530057.0
2017-04-25 15:30:00,34.02,34.06,33.98,33.99,1074777.0,29.1303,29.1645,29.096,29.1046,1074777.0
2017-04-26 09:30:00,34.01,34.39,33.95,34.38,981848.0,29.1217,29.4471,29.0703,29.4385,981848.0
2017-04-26 10:00:00,34.38,34.73,34.34,34.71,1498404.0,29.4385,29.7382,29.4043,29.7211,1498404.0
2017-04-26 10:30:00,34.72,34.92,34.61,34.87,1089664.0,29.7297,29.9009,29.6355,29.8581,1089664.0
2017-04-26 11:00:00,34.86,34.94,34.79,34.91,906865.0,29.8495,29.918,29.7896,29.8924,906865.0
2017-04-26 11:30:00,34.9,34.91,34.49,34.55,956117.0,29.8838,29.8924,29.5327,29.5841,956117.0
2017-04-26 12:00:00,34.55,34.61,34.45,34.48,742156.0,29.5841,29.6355,29.4985,29.5242,742156.0
2017-04-26 12:30:00,34.48,34.78,34.47,34.77,570582.0,29.5242,29.781,29.5156,29.7725,570582.0
2017-04-26 13:00:00,34.76,34.79,34.69,34.7,445888.0,29.7639,29.7896,29.704,29.7125,445888.0
2017-04-26 13:30:00,34.7,34.83,34.66,34.76,573669.0,29.7125,29.8238,29.6783,29.7639,573669.0
2017-04-26 14:00:00,34.75,34.76,34.64,34.7,443668.0,29.7553,29.7639,29.6612,29.7125,443668.0
2017-04-26 14:30:00,34.7,34.74,34.65,34.65,307266.0,29.7125,29.7468,29.6697,29.6697,307266.0
2017-04-26 15:00:00,34.65,34.7,34.59,34.6,439271.0,29.6697,29.7125,29.6183,29.6269,439271.0
2017-04-26 15:30:00,34.6,34.64,34.38,34.39,2625462.0,29.6269,29.6612,29.4385,29.4471,2625462.0
2017-04-27 09:30:00,34.52,34.59,34.21,34.25,1314408.0,29.5584,29.6183,29.293,29.3272,1314408.0
2017-04-27 10:00:00,34.25,34.35,33.95,34.0,1155524.0,29.3272,29.4128,29.0703,29.1131,1155524.0
2017-04-27 10:30:00,34.0,34.24,33.99,34.12,1026057.0,29.1131,29.3187,29.1046,29.2159,1026057.0
2017-04-27 11:00:00,34.11,34.5,34.1,34.3,971812.0,29.2073,29.5413,29.1988,29.37,971812.0
2017-04-27 11:30:00,34.3,34.37,34.22,34.24,433910.0,29.37,29.43,29.3015,29.3187,433910.0
2017-04-27 12:00:00,34.24,34.29,34.17,34.2,332321.0,29.3187,29.3615,29.2587,29.2844,332321.0
2017-04-27 12:30:00,34.19,34.34,34.17,34.32,578836.0,29.2758,29.4043,29.2587,29.3872,578836.0
2017-04-27 13:00:00,34.32,34.35,34.24,34.28,430249.0,29.3872,29.4128,29.3187,29.3529,430249.0
2017-04-27 13:30:00,34.28,34.42,34.23,34.41,430527.0,29.3529,29.4728,29.3101,29.4642,430527.0
2017-04-27 14:00:00,34.41,34.5,34.35,34.46,767064.0,29.4642,29.5413,29.4128,29.507,767064.0
2017-04-27 14:30:00,34.47,34.48,34.39,34.46,465640.0,29.5156,29.5242,29.4471,29.507,465640.0
2017-04-27 15:00:00,34.47,34.59,34.44,34.51,709094.0,29.5156,29.6183,29.4899,29.5498,709094.0
2017-04-27 15:30:00,34.51,34.58,34.45,34.56,1581567.0,29.5498,29.6098,29.4985,29.5927,1581567.0
2017-04-28 09:30:00,35.07,35.29,34.64,34.73,2437578.0,30.0294,30.2177,29.6612,29.7382,2437578.0
2017-04-28 10:00:00,34.73,34.98,34.61,34.69,1207671.0,29.7382,29.9523,29.6355,29.704,1207671.0
2017-04-28 10:30:00,34.69,34.7,34.5,34.58,957543.0,29.704,29.7125,29.5413,29.6098,957543.0
2017-04-28 11:00:00,34.58,34.62,34.42,34.56,853476.0,29.6098,29.644,29.4728,29.5927,853476.0
2017-04-28 11:30:00,34.55,34.63,34.44,34.5,614341.0,29.5841,29.6526,29.4899,29.5413,614341.0
2017-04-28 12:00:00,34.5,34.6,34.48,34.54,437694.0,29.5413,29.6269,29.5242,29.5755,437694.0
2017-04-28 12:30:00,34.54,34.63,34.49,34.61,448009.0,29.5755,29.6526,29.5327,29.6355,448009.0
2017-04-28 13:00:00,34.6,34.68,34.56,34.68,559373.0,29.6269,29.6954,29.5927,29.6954,559373.0
2017-04-28 13:30:00,34.68,34.79,34.66,34.72,562216.0,29.6954,29.7896,29.6783,29.7297,562216.0
2017-04-28 14:00:00,34.72,34.78,34.65,34.66,690665.0,29.7297,29.781,29.6697,29.6783,690665.0
2017-04-28 14:30:00,34.66,34.71,34.61,34.71,512076.0,29.6783,29.7211,29.6355,29.7211,512076.0
2017-04-28 15:00:00,34.7,34.73,34.62,34.63,573061.0,29.7125,29.7382,29.644,29.6526,573061.0
2017-04-28 15:30:00,34.64,34.65,34.57,34.63,1996192.0,29.6612,29.6697,29.6012,29.6526,1996192.0
2017-05-01 09:30:00,34.63,34.65,34.36,34.43,1173715.0,29.6526,29.6697,29.4214,29.4813,1173715.0
2017-05-01 10:00:00,34.43,34.48,34.37,34.4,686224.0,29.4813,29.5242,29.43,29.4557,686224.0
2017-05-01 10:30:00,34.41,34.55,34.4,34.52,520778.0,29.4642,29.5841,29.4557,29.5584,520778.0
2017-05-01 11:00:00,34.51,34.52,34.36,34.37,428803.0,29.5498,29.5584,29.4214,29.43,428803.0
2017-05-01 11:30:00,34.36,34.41,34.28,34.3,551530.0,29.4214,29.4642,29.3529,29.37,551530.0
2017-05-01 12:00:00,34.31,34.32,34.25,34.31,567889.0,29.3786,29.3872,29.3272,29.3786,567889.0
2017-05-01 12:30:00,34.31,34.37,34.22,34.27,557038.0,29.3786,29.43,29.3015,29.3443,557038.0
2017-05-01 13:00:00,34.27,34.28,34.21,34.26,305621.0,29.3443,29.3529,29.293,29.3358,305621.0
2017-05-01 13:30:00,34.25,34.33,34.21,34.33,355877.0,29.3272,29.3957,29.293,29.3957,355877.0
2017-05-01 14:00:00,34.33,34.38,34.28,34.3,479181.0,29.3957,29.4385,29.3529,29.37,479181.0
2017-05-01 14:30:00,34.3,34.31,34.22,34.23,393580.0,29.37,29.3786,29.3015,29.3101,393580.0
2017-05-01 15:00:00,34.23,34.27,34.15,34.19,620264.0,29.3101,29.3443,29.2416,29.2758,620264.0
2017-05-01 15:30:00,34.18,34.25,34.13,34.2,2167324.0,29.2673,29.3272,29.2245,29.2844,2167324.0
2017-05-02 09:30:00,34.09,34.34,32.82,33.04,5509829.0,29.1902,29.4043,28.1027,28.2911,5509829.0
2017-05-02 10:00:00,33.03,33.31,32.98,33.15,3127363.0,28.2826,28.5223,28.2398,28.3853,3127363.0
2017-05-02 10:30:00,33.15,33.32,32.98,33.14,2977034.0,28.3853,28.5309,28.2398,28.3768,2977034.0
2017-05-02 11:00:00,33.14,33.22,33.04,33.11,1263813.0,28.3768,28.4453,28.2911,28.3511,1263813.0
2017-05-02 11:30:00,33.11,33.12,32.97,33.03,1430111.0,28.3511,28.3596,28.2312,28.2826,1430111.0
2017-05-02 12:00:00,33.03,33.22,33.03,33.19,874802.0,28.2826,28.4453,28.2826,28.4196,874802.0
2017-05-02 12:30:00,33.19,33.36,33.18,33.32,901844.0,28.4196,28.5651,28.411,28.5309,901844.0
2017-05-02 13:00:00,33.32,33.33,33.2,33.22,975185.0,28.5309,28.5394,28.4281,28.4453,975185.0
2017-05-02 13:30:00,33.21,33.31,33.2,33.22,796632.0,28.4367,28.5223,28.4281,28.4453,796632.0
2017-05-02 14:00:00,33.23,33.26,33.2,33.21,643908.0,28.4538,28.4795,28.4281,28.4367,643908.0
2017-05-02 14:30:00,33.22,33.23,33.11,33.15,837850.0,28.4453,28.4538,28.3511,28.3853,837850.0
2017-05-02 15:00:00,33.15,33.25,33.13,33.23,847096.0,28.3853,28.4709,28.3682,28.4538,847096.0
2017-05-02 15:30:00,33.23,33.24,33.16,33.19,2187974.0,28.4538,28.4624,28.3939,28.4196,2187974.0
2017-05-03 09:30:00,33.03,33.56,33.01,33.47,1631676.0,28.2826,28.7364,28.2654,28.6593,1631676.0
2017-05-03 10:00:00,33.47,33.47,33.21,33.35,989972.0,28.6593,28.6593,28.4367,28.5566,989972.0
2017-05-03 10:30:00,33.34,33.4,33.28,33.31,857654.0,28.548,28.5994,28.4966,28.5223,857654.0
2017-05-03 11:00:00,33.31,33.54,33.28,33.51,897394.0,28.5223,28.7193,28.4966,28.6936,897394.0
2017-05-03 11:30:00,33.51,33.66,33.5,33.55,757944.0,28.6936,28.822,28.685,28.7278,757944.0
2017-05-03 12:00:00,33.54,33.59,33.5,33.56,430600.0,28.7193,28.7621,28.685,28.7364,430600.0
2017-05-03 12:30:00,33.56,33.6,33.5,33.55,528608.0,28.7364,28.7706,28.685,28.7278,528608.0
2017-05-03 13:00:00,33.55,33.61,33.47,33.49,538758.0,28.7278,28.7792,28.6593,28.6764,538758.0
2017-05-03 13:30:00,33.48,33.5,33.39,33.4,317463.0,28.6679,28.685,28.5908,28.5994,317463.0
2017-05-03 14:00:00,33.41,33.52,33.34,33.41,549568.0,28.6079,28.7021,28.548,28.6079,549568.0
2017-05-03 14:30:00,33.41,33.5,33.37,33.45,567823.0,28.6079,28.685,28.5737,28.6422,567823.0
2017-05-03 15:00:00,33.46,33.48,33.39,33.41,533838.0,28.6508,28.6679,28.5908,28.6079,533838.0
2017-05-03 15:30:00,33.41,33.51,33.38,33.47,1424839.0,28.6079,28.6936,28.5823,28.6593,1424839.0
2017-05-04 09:30:00,33.65,33.67,33.0,33.02,1517445.0,28.8135,28.8306,28.2569,28.274,1517445.0
2017-05-04 10:00:00,33.01,33.22,33.0,33.16,929296.0,28.2654,28.4453,28.2569,28.3939,929296.0
2017-05-04 10:30:00,33.15,33.18,33.05,33.1,790232.0,28.3853,28.411,28.2997,28.3425,790232.0
2017-05-04 11:00:00,33.1,33.21,33.1,33.16,480006.0,28.3425,28.4367,28.3425,28.3939,480006.0
2017-05-04 11:30:00,33.16,33.27,33.14,33.17,613859.0,28.3939,28.4881,28.3768,28.4024,613859.0
2017-05-04 12:00:00,33.17,33.19,32.97,33.07,973253.0,28.4024,28.4196,28.2312,28.3168,973253.0
2017-05-04 12:30:00,33.07,33.16,32.99,33.13,418219.0,28.3168,28.3939,28.2483,28.3682,418219.0
2017-05-04 13:00:00,33.12,33.22,33.11,33.2,289242.0,28.3596,28.4453,28.3511,28.4281,289242.0
2017-05-04 13:30:00,33.21,33.25,33.17,33.23,265502.0,28.4367,28.4709,28.4024,28.4538,265502.0
2017-05-04 14:00:00,33.23,33.25,33.12,33.15,403324.0,28.4538,28.4709,28.3596,28.3853,403324.0
2017-05-04 14:30:00,33.16,33.18,33.11,33.12,341619.0,28.3939,28.411,28.3511,28.3596,341619.0
2017-05-04 15:00:00,33.12,33.17,33.1,33.16,407836.0,28.3596,28.4024,28.3425,28.3939,407836.0
2017-05-04 15:30:00,33.15,33.24,33.12,33.16,1510471.0,28.3853,28.4624,28.3596,28.3939,1510471.0
2017-05-05 09:30:00,33.29,33.4,33.2,33.31,1060535.0,28.5052,28.5994,28.4281,28.5223,1060535.0
2017-05-05 10:00:00,33.3,33.37,33.22,33.26,586136.0,28.5138,28.5737,28.4453,28.4795,586136.0
2017-05-05 10:30:00,33.27,33.33,33.22,33.32,558978.0,28.4881,28.5394,28.4453,28.5309,558978.0
2017-05-05 11:00:00,33.32,33.46,33.32,33.41,799318.0,28.5309,28.6508,28.5309,28.6079,799318.0
2017-05-05 11:30:00,33.41,33.55,33.41,33.54,1142042.0,28.6079,28.7278,28.6079,28.7193,1142042.0
2017-05-05 12:00:00,33.54,33.61,33.53,33.55,747845.0,28.7193,28.7792,28.7107,28.7278,747845.0
2017-05-05 12:30:00,33.55,33.62,33.54,33.62,379970.0,28.7278,28.7878,28.7193,28.7878,379970.0
2017-05-05 13:00:00,33.61,33.71,33.6,33.71,552316.0,28.7792,28.8648,28.7706,28.8648,552316.0
2017-05-05 13:30:00,33.7,33.72,33.66,33.7,448924.0,28.8563,28.8734,28.822,28.8563,448924.0
2017-05-05 14:00:00,33.7,33.75,33.65,33.75,455875.0,28.8563,28.8991,28.8135,28.8991,455875.0
2017-05-05 14:30:00,33.74,33.75,33.68,33.69,430876.0,28.8905,28.8991,28.8391,28.8477,430876.0
2017-05-05 15:00:00,33.68,33.7,33.63,33.67,527251.0,28.8391,28.8563,28.7963,28.8306,527251.0
2017-05-05 15:30:00,33.68,33.77,33.67,33.76,1237750.0,28.8391,28.9162,28.8306,28.9076,1237750.0
2017-05-08 09:30:00,33.85,34.25,33.8,34.19,1934377.0,28.9847,29.3272,28.9419,29.2758,1934377.0
2017-05-08 10:00:00,34.19,34.25,34.12,34.17,1147997.0,29.2758,29.3272,29.2159,29.2587,1147997.0
2017-05-08 10:30:00,34.17,34.21,34.1,34.14,797071.0,29.2587,29.293,29.1988,29.233,797071.0
2017-05-08 11:00:00,34.14,34.17,33.98,34.0,933437.0,29.233,29.2587,29.096,29.1131,933437.0
2017-05-08 11:30:00,34.0,34.1,33.99,34.02,654813.0,29.1131,29.1988,29.1046,29.1303,654813.0
2017-05-08 12:00:00,34.02,34.04,33.97,33.99,416736.0,29.1303,29.1474,29.0875,29.1046,416736.0
2017-05-08 12:30:00,34.0,34.08,33.99,34.08,500035.0,29.1131,29.1816,29.1046,29.1816,500035.0
2017-05-08 13:00:00,34.08,34.12,34.05,34.12,485838.0,29.1816,29.2159,29.156,29.2159,485838.0
2017-05-08 13:30:00,34.11,34.12,34.06,34.09,422602.0,29.2073,29.2159,29.1645,29.1902,422602.0
2017-05-08 14:00:00,34.09,34.1,34.03,34.08,452520.0,29.1902,29.1988,29.1388,29.1816,452520.0
2017-05-08 14:30:00,34.08,34.1,34.04,34.06,419716.0,29.1816,29.1988,29.1474,29.1645,419716.0
2017-05-08 15:00:00,34.05,34.11,34.05,34.05,525498.0,29.156,29.2073,29.156,29.156,525498.0
2017-05-08 15:30:00,34.06,34.06,33.94,33.96,1547690.0,29.1645,29.1645,29.0618,29.0789,1547690.0
2017-05-09 09:30:00,33.95,34.08,33.9,34.06,997532.0,29.0703,29.1816,29.0275,29.1645,997532.0
2017-05-09 10:00:00,34.06,34.1,33.96,34.08,481894.0,29.1645,29.1988,29.0789,29.1816,481894.0
2017-05-09 10:30:00,34.08,34.24,34.05,34.2,637335.0,29.1816,29.3187,29.156,29.2844,637335.0
2017-05-09 11:00:00,34.2,34.26,34.19,34.25,460033.0,29.2844,29.3358,29.2758,29.3272,460033.0
2017-05-09 11:30:00,34.26,34.42,34.21,34.41,594351.0,29.3358,29.4728,29.293,29.4642,594351.0
2017-05-09 12:00:00,34.42,34.46,34.35,34.42,410149.0,29.4728,29.507,29.4128,29.4728,410149.0
2017-05-09 12:30:00,34.41,34.42,34.32,34.36,377284.0,29.4642,29.4728,29.3872,29.4214,377284.0
2017-05-09 13:00:00,34.36,34.41,34.31,34.32,400733.0,29.4214,29.4642,29.3786,29.3872,400733.0
2017-05-09 13:30:00,34.32,34.35,34.3,34.34,355751.0,29.3872,29.4128,29.37,29.4043,355751.0
2017-05-09 14:00:00,34.34,34.37,34.31,34.31,314295.0,29.4043,29.43,29.3786,29.3786,314295.0
2017-05-09 14:30:00,34.32,34.39,34.31,34.34,466417.0,29.3872,29.4471,29.3786,29.4043,466417.0
2017-05-09 15:00:00,34.34,34.47,34.34,34.45,699771.0,29.4043,29.5156,29.4043,29.4985,699771.0
2017-05-09 15:30:00,34.44,34.45,34.21,34.27,1295544.0,29.4899,29.4985,29.293,29.3443,1295544.0
2017-05-10 09:30:00,34.25,34.46,34.22,34.28,890613.0,29.3272,29.507,29.3015,29.3529,890613.0
2017-05-10 10:00:00,34.28,34.33,34.1,34.11,727633.0,29.3529,29.3957,29.1988,29.2073,727633.0
2017-05-10 10:30:00,34.11,34.25,34.08,34.22,685794.0,29.2073,29.3272,29.1816,29.3015,685794.0
2017-05-10 11:00:00,34.22,34.32,34.2,34.3,638903.0,29.3015,29.3872,29.2844,29.37,638903.0
2017-05-10 11:30:00,34.3,34.36,34.27,34.32,425584.0,29.37,29.4214,29.3443,29.3872,425584.0
2017-05-10 12:00:00,34.32,34.35,34.27,34.3,304935.0,29.3872,29.4128,29.3443,29.37,304935.0
2017-05-10 12:30:00,34.3,34.34,34.28,34.28,292455.0,29.37,29.4043,29.3529,29.3529,292455.0
2017-05-10 13:00:00,34.29,34.31,34.2,34.24,319898.0,29.3615,29.3786,29.2844,29.3187,319898.0
2017-05-10 13:30:00,34.23,34.24,34.19,34.2,283634.0,29.3101,29.3187,29.2758,29.2844,283634.0
2017-05-10 14:00:00,34.2,34.23,34.16,34.2,404336.0,29.2844,29.3101,29.2501,29.2844,404336.0
2017-05-10 14:30:00,34.19,34.25,34.18,34.21,396490.0,29.2758,29.3272,29.2673,29.293,396490.0
2017-05-10 15:00:00,34.21,34.28,34.19,34.23,529014.0,29.293,29.3529,29.2758,29.3101,529014.0
2017-05-10 15:30:00,34.23,34.27,34.2,34.22,979418.0,29.3101,29.3443,29.2844,29.3015,979418.0
2017-05-11 09:30:00,34.07,34.23,33.9,33.94,1042290.0,29.1731,29.3101,29.0275,29.0618,1042290.0
2017-05-11 10:00:00,33.94,34.13,33.9,34.1,828994.0,29.0618,29.2245,29.0275,29.1988,828994.0
2017-05-11 10:30:00,34.09,34.2,34.04,34.08,705383.0,29.1902,29.2844,29.1474,29.1816,705383.0
2017-05-11 11:00:00,34.07,34.18,34.04,34.15,586960.0,29.1731,29.2673,29.1474,29.2416,586960.0
2017-05-11 11:30:00,34.15,34.21,34.12,34.18,479227.0,29.2416,29.293,29.2159,29.2673,479227.0
2017-05-11 12:00:00,34.18,34.21,34.14,34.17,444111.0,29.2673,29.293,29.233,29.2587,444111.0
2017-05-11 12:30:00,34.17,34.22,34.11,34.14,577675.0,29.2587,29.3015,29.2073,29.233,577675.0
2017-05-11 13:00:00,34.15,34.19,34.12,34.14,324442.0,29.2416,29.2758,29.2159,29.233,324442.0
2017-05-11 13:30:00,34.15,34.2,34.12,34.14,411233.0,29.2416,29.2844,29.2159,29.233,411233.0
2017-05-11 14:00:00,34.15,34.16,34.01,34.02,675588.0,29.2416,29.2501,29.1217,29.1303,675588.0
2017-05-11 14:30:00,34.02,34.06,33.98,34.0,469218.0,29.1303,29.1645,29.096,29.1131,469218.0
2017-05-11 15:00:00,34.0,34.07,33.99,34.06,547831.0,29.1131,29.1731,29.1046,29.1645,547831.0
2017-05-11 15:30:00,34.06,34.17,34.05,34.11,1022620.0,29.1645,29.2587,29.156,29.2073,1022620.0
2017-05-12 09:30:00,33.94,34.15,33.92,33.98,758949.0,29.0618,29.2416,29.0446,29.096,758949.0
2017-05-12 10:00:00,33.97,33.98,33.71,33.77,1413881.0,29.0875,29.096,28.8648,28.9162,1413881.0
2017-05-12 10:30:00,33.77,33.79,33.59,33.61,980293.0,28.9162,28.9333,28.7621,28.7792,980293.0
2017-05-12 11:00:00,33.61,33.67,33.42,33.44,986823.0,28.7792,28.8306,28.6165,28.6336,986823.0
2017-05-12 11:30:00,33.44,33.52,33.38,33.38,804564.0,28.6336,28.7021,28.5823,28.5823,804564.0
2017-05-12 12:00:00,33.39,33.44,33.36,33.4,745966.0,28.5908,28.6336,28.5651,28.5994,745966.0
2017-05-12 12:30:00,33.4,33.41,33.27,33.32,937395.0,28.5994,28.6079,28.4881,28.5309,937395.0
2017-05-12 13:00:00,33.32,33.48,33.31,33.4,903148.0,28.5309,28.6679,28.5223,28.5994,903148.0
2017-05-12 13:30:00,33.41,33.51,33.38,33.5,590817.0,28.6079,28.6936,28.5823,28.685,590817.0
2017-05-12 14:00:00,33.5,33.6,33.49,33.55,608984.0,28.685,28.7706,28.6764,28.7278,608984.0
2017-05-12 14:30:00,33.55,33.56,33.5,33.5,383913.0,28.7278,28.7364,28.685,28.685,383913.0
2017-05-12 15:00:00,33.51,33.6,33.5,33.58,566728.0,28.6936,28.7706,28.685,28.7535,566728.0
2017-05-12 15:30:00,33.58,33.64,33.57,33.62,1770393.0,28.7535,28.8049,28.745,28.7878,1770393.0
2017-05-15 09:30:00,33.97,34.0,33.65,33.94,1576989.0,29.0875,29.1131,28.8135,29.0618,1576989.0
2017-05-15 10:00:00,33.94,34.07,33.92,34.04,964093.0,29.0618,29.1731,29.0446,29.1474,964093.0
2017-05-15 10:30:00,34.04,34.15,34.03,34.13,1029356.0,29.1474,29.2416,29.1388,29.2245,1029356.0
2017-05-15 11:00:00,34.13,34.14,34.04,34.13,873689.0,29.2245,29.233,29.1474,29.2245,873689.0
2017-05-15 11:30:00,34.12,34.13,33.98,33.99,475382.0,29.2159,29.2245,29.096,29.1046,475382.0
2017-05-15 12:00:00,34.0,34.01,33.88,33.9,473893.0,29.1131,29.1217,29.0104,29.0275,473893.0
2017-05-15 12:30:00,33.9,34.0,33.87,33.99,477288.0,29.0275,29.1131,29.0018,29.1046,477288.0
2017-05-15 13:00:00,33.98,34.0,33.94,33.95,296469.0,29.096,29.1131,29.0618,29.0703,296469.0
2017-05-15 13:30:00,33.95,33.97,33.89,33.94,467788.0,29.0703,29.0875,29.019,29.0618,467788.0
2017-05-15 14:00:00,33.93,33.98,33.91,33.93,515803.0,29.0532,29.096,29.0361,29.0532,515803.0
2017-05-15 14:30:00,33.93,33.96,33.85,33.86,365113.0,29.0532,29.0789,28.9847,28.9933,365113.0
2017-05-15 15:00:00,33.86,33.92,33.85,33.85,641771.0,28.9933,29.0446,28.9847,28.9847,641771.0
2017-05-15 15:30:00,33.86,33.92,33.8,33.84,1667606.0,28.9933,29.0446,28.9419,28.9761,1667606.0
2017-05-16 09:30:00,33.9,33.99,33.59,33.62,1338672.0,29.0275,29.1046,28.7621,28.7878,1338672.0
2017-05-16 10:00:00,33.62,33.71,33.51,33.7,825387.0,28.7878,28.8648,28.6936,28.8563,825387.0
2017-05-16 10:30:00,33.7,33.71,33.63,33.64,970493.0,28.8563,28.8648,28.7963,28.8049,970493.0
2017-05-16 11:00:00,33.65,33.73,33.59,33.68,678721.0,28.8135,28.882,28.7621,28.8391,678721.0
2017-05-16 11:30:00,33.69,33.72,33.6,33.65,488359.0,28.8477,28.8734,28.7706,28.8135,488359.0
2017-05-16 12:00:00,33.66,33.71,33.56,33.69,507612.0,28.822,28.8648,28.7364,28.8477,507612.0
2017-05-16 12:30:00,33.7,33.71,33.63,33.65,347182.0,28.8563,28.8648,28.7963,28.8135,347182.0
2017-05-16 13:00:00,33.64,33.66,33.57,33.57,261341.0,28.8049,28.822,28.745,28.745,261341.0
2017-05-16 13:30:00,33.58,33.59,33.52,33.53,648681.0,28.7535,28.7621,28.7021,28.7107,648681.0
2017-05-16 14:00:00,33.53,33.55,33.47,33.48,542758.0,28.7107,28.7278,28.6593,28.6679,542758.0
2017-05-16 14:30:00,33.48,33.49,33.37,33.38,922437.0,28.6679,28.6764,28.5737,28.5823,922437.0
2017-05-16 15:00:00,33.39,33.49,33.38,33.45,836438.0,28.5908,28.6764,28.5823,28.6422,836438.0
2017-05-16 15:30:00,33.45,33.46,33.35,33.4,2770077.0,28.6422,28.6508,28.5566,28.5994,2770077.0
2017-05-17 09:30:00,33.16,33.51,33.0,33.05,1424713.0,28.3939,28.6936,28.2569,28.2997,1424713.0
2017-05-17 10:00:00,33.05,33.11,32.86,32.96,1139673.0,28.2997,28.3511,28.137,28.2226,1139673.0
2017-05-17 10:30:00,32.96,33.05,32.9,32.92,839704.0,28.2226,28.2997,28.1713,28.1884,839704.0
2017-05-17 11:00:00,32.92,33.01,32.9,33.0,906272.0,28.1884,28.2654,28.1713,28.2569,906272.0
2017-05-17 11:30:00,33.0,33.04,32.92,33.0,767106.0,28.2569,28.2911,28.1884,28.2569,767106.0
2017-05-17 12:00:00,32.99,33.0,32.88,32.88,614070.0,28.2483,28.2569,28.1541,28.1541,614070.0
2017-05-17 12:30:00,32.88,32.92,32.87,32.89,502303.0,28.1541,28.1884,28.1456,28.1627,502303.0
2017-05-17 13:00:00,32.9,32.94,32.8,32.81,693200.0,28.1713,28.2055,28.0856,28.0942,693200.0
2017-05-17 13:30:00,32.8,32.83,32.63,32.69,1459028.0,28.0856,28.1113,27.9401,27.9914,1459028.0
2017-05-17 14:00:00,32.68,32.73,32.32,32.35,1886022.0,27.9829,28.0257,27.6746,27.7003,1886022.0
2017-05-17 14:30:00,32.35,32.39,32.09,32.22,2027225.0,27.7003,27.7346,27.4777,27.589,2027225.0
2017-05-17 15:00:00,32.22,32.42,32.18,32.4,1411603.0,27.589,27.7602,27.5547,27.7431,1411603.0
2017-05-17 15:30:00,32.4,32.57,32.36,32.43,2867279.0,27.7431,27.8887,27.7089,27.7688,2867279.0
2017-05-18 09:30:00,32.23,32.61,32.21,32.23,1742091.0,27.5976,27.9229,27.5804,27.5976,1742091.0
2017-05-18 10:00:00,32.23,32.53,32.22,32.48,1362395.0,27.5976,27.8544,27.589,27.8116,1362395.0
2017-05-18 10:30:00,32.49,32.64,32.33,32.37,972039.0,27.8202,27.9486,27.6832,27.7174,972039.0
2017-05-18 11:00:00,32.36,32.63,32.3,32.61,1051525.0,27.7089,27.9401,27.6575,27.9229,1051525.0
2017-05-18 11:30:00,32.6,32.64,32.37,32.38,875613.0,27.9144,27.9486,27.7174,27.726,875613.0
2017-05-18 12:00:00,32.38,32.51,32.28,32.49,889367.0,27.726,27.8373,27.6404,27.8202,889367.0
2017-05-18 12:30:00,32.48,32.54,32.33,32.42,667527.0,27.8116,27.863,27.6832,27.7602,667527.0
2017-05-18 13:00:00,32.43,32.49,32.38,32.4,466391.0,27.7688,27.8202,27.726,27.7431,466391.0
2017-05-18 13:30:00,32.4,32.5,32.36,32.46,498441.0,27.7431,27.8287,27.7089,27.7945,498441.0
2017-05-18 14:00:00,32.47,32.63,32.46,32.59,1040959.0,27.8031,27.9401,27.7945,27.9058,1040959.0
2017-05-18 14:30:00,32.6,32.67,32.55,32.58,597557.0,27.9144,27.9743,27.8716,27.8972,597557.0
2017-05-18 15:00:00,32.59,32.61,32.47,32.52,787348.0,27.9058,27.9229,27.8031,27.8459,787348.0
2017-05-18 15:30:00,32.51,32.66,32.46,32.48,1863869.0,27.8373,27.9657,27.7945,27.8116,1863869.0
2017-05-19 09:30:00,32.55,32.72,32.51,32.68,1524272.0,27.8716,28.0171,27.8373,27.9829,1524272.0
2017-05-19 10:00:00,32.69,32.81,32.68,32.8,948297.0,27.9914,28.0942,27.9829,28.0856,948297.0
2017-05-19 10:30:00,32.8,32.81,32.74,32.79,1032484.0,28.0856,28.0942,28.0342,28.0771,1032484.0
2017-05-19 11:00:00,32.79,32.84,32.67,32.77,1257273.0,28.0771,28.1199,27.9743,28.0599,1257273.0
2017-05-19 11:30:00,32.77,32.78,32.7,32.75,511915.0,28.0599,28.0685,28.0,28.0428,511915.0
2017-05-19 12:00:00,32.76,32.83,32.76,32.82,596126.0,28.0514,28.1113,28.0514,28.1027,596126.0
2017-05-19 12:30:00,32.82,32.97,32.81,32.94,569597.0,28.1027,28.2312,28.0942,28.2055,569597.0
2017-05-19 13:00:00,32.94,32.95,32.85,32.89,473107.0,28.2055,28.2141,28.1284,28.1627,473107.0
2017-05-19 13:30:00,32.9,32.9,32.84,32.85,393546.0,28.1713,28.1713,28.1199,28.1284,393546.0
2017-05-19 14:00:00,32.85,32.86,32.79,32.82,559559.0,28.1284,28.137,28.0771,28.1027,559559.0
2017-05-19 14:30:00,32.81,32.92,32.81,32.87,747768.0,28.0942,28.1884,28.0942,28.1456,747768.0
2017-05-19 15:00:00,32.86,32.88,32.66,32.7,886500.0,28.137,28.1541,27.9657,28.0,886500.0
2017-05-19 15:30:00,32.7,32.86,32.69,32.73,2302973.0,28.0,28.137,27.9914,28.0257,2302973.0
2017-05-22 09:30:00,32.94,33.25,32.94,33.05,2363224.0,28.2055,28.4709,28.2055,28.2997,2363224.0
2017-05-22 10:00:00,33.05,33.05,32.74,32.77,1100750.0,28.2997,28.2997,28.0342,28.0599,1100750.0
2017-05-22 10:30:00,32.78,32.89,32.77,32.83,552408.0,28.0685,28.1627,28.0599,28.1113,552408.0
2017-05-22 11:00:00,32.83,32.86,32.76,32.85,552463.0,28.1113,28.137,28.0514,28.1284,552463.0
2017-05-22 11:30:00,32.85,32.89,32.78,32.8,566994.0,28.1284,28.1627,28.0685,28.0856,566994.0
2017-05-22 12:00:00,32.8,32.85,32.78,32.81,434826.0,28.0856,28.1284,28.0685,28.0942,434826.0
2017-05-22 12:30:00,32.81,32.85,32.77,32.83,440776.0,28.0942,28.1284,28.0599,28.1113,440776.0
2017-05-22 13:00:00,32.83,32.87,32.82,32.85,391998.0,28.1113,28.1456,28.1027,28.1284,391998.0
2017-05-22 13:30:00,32.86,32.88,32.79,32.8,604814.0,28.137,28.1541,28.0771,28.0856,604814.0
2017-05-22 14:00:00,32.8,32.81,32.77,32.8,629960.0,28.0856,28.0942,28.0599,28.0856,629960.0
2017-05-22 14:30:00,32.8,32.87,32.8,32.86,514915.0,28.0856,28.1456,28.0856,28.137,514915.0
2017-05-22 15:00:00,32.87,32.94,32.86,32.94,1032783.0,28.1456,28.2055,28.137,28.2055,1032783.0
2017-05-22 15:30:00,32.94,33.0,32.88,32.94,2160225.0,28.2055,28.2569,28.1541,28.2055,2160225.0
2017-05-23 09:30:00,33.05,33.32,33.0,33.32,2407451.0,28.2997,28.5309,28.2569,28.5309,2407451.0
2017-05-23 10:00:00,33.32,33.37,33.16,33.34,1531233.0,28.5309,28.5737,28.3939,28.548,1531233.0
2017-05-23 10:30:00,33.34,33.34,33.1,33.12,805241.0,28.548,28.548,28.3425,28.3596,805241.0
2017-05-23 11:00:00,33.12,33.3,33.11,33.3,1250195.0,28.3596,28.5138,28.3511,28.5138,1250195.0
2017-05-23 11:30:00,33.29,33.33,33.15,33.15,864048.0,28.5052,28.5394,28.3853,28.3853,864048.0
2017-05-23 12:00:00,33.16,33.35,33.14,33.3,717421.0,28.3939,28.5566,28.3768,28.5138,717421.0
2017-05-23 12:30:00,33.3,33.35,33.25,33.26,801750.0,28.5138,28.5566,28.4709,28.4795,801750.0
2017-05-23 13:00:00,33.25,33.29,33.25,33.29,328642.0,28.4709,28.5052,28.4709,28.5052,328642.0
2017-05-23 13:30:00,33.29,33.32,33.22,33.22,434337.0,28.5052,28.5309,28.4453,28.4453,434337.0
2017-05-23 14:00:00,33.22,33.29,33.17,33.27,817564.0,28.4453,28.5052,28.4024,28.4881,817564.0
2017-05-23 14:30:00,33.27,33.36,33.27,33.36,835683.0,28.4881,28.5651,28.4881,28.5651,835683.0
2017-05-23 15:00:00,33.36,33.4,33.26,33.27,954961.0,28.5651,28.5994,28.4795,28.4881,954961.0
2017-05-23 15:30:00,33.27,33.29,33.2,33.23,2282238.0,28.4881,28.5052,28.4281,28.4538,2282238.0
2017-05-24 09:30:00,33.2,33.41,33.18,33.25,1099714.0,28.4281,28.6079,28.411,28.4709,1099714.0
2017-05-24 10:00:00,33.26,33.26,33.0,33.21,1134346.0,28.4795,28.4795,28.2569,28.4367,1134346.0
2017-05-24 10:30:00,33.2,33.24,33.15,33.16,727434.0,28.4281,28.4624,28.3853,28.3939,727434.0
2017-05-24 11:00:00,33.15,33.34,33.15,33.3,926566.0,28.3853,28.548,28.3853,28.5138,926566.0
2017-05-24 11:30:00,33.31,33.39,33.18,33.21,726002.0,28.5223,28.5908,28.411,28.4367,726002.0
2017-05-24 12:00:00,33.21,33.3,33.2,33.21,344057.0,28.4367,28.5138,28.4281,28.4367,344057.0
2017-05-24 12:30:00,33.22,33.33,33.21,33.22,419191.0,28.4453,28.5394,28.4367,28.4453,419191.0
2017-05-24 13:00:00,33.22,33.28,33.2,33.2,410799.0,28.4453,28.4966,28.4281,28.4281,410799.0
2017-05-24 13:30:00,33.2,33.21,33.16,33.16,304943.0,28.4281,28.4367,28.3939,28.3939,304943.0
2017-05-24 14:00:00,33.16,33.21,33.12,33.17,659417.0,28.3939,28.4367,28.3596,28.4024,659417.0
2017-05-24 14:30:00,33.17,33.19,33.13,33.16,363234.0,28.4024,28.4196,28.3682,28.3939,363234.0
2017-05-24 15:00:00,33.16,33.19,33.12,33.19,572805.0,28.3939,28.4196,28.3596,28.4196,572805.0
2017-05-24 15:30:00,33.19,33.27,33.18,33.21,1303742.0,28.4196,28.4881,28.411,28.4367,1303742.0
2017-05-25 09:30:00,33.2,33.35,33.16,33.34,848825.0,28.4281,28.5566,28.3939,28.548,848825.0
2017-05-25 10:00:00,33.34,33.44,33.3,33.44,700653.0,28.548,28.6336,28.5138,28.6336,700653.0
2017-05-25 10:30:00,33.44,33.47,33.3,33.3,848416.0,28.6336,28.6593,28.5138,28.5138,848416.0
2017-05-25 11:00:00,33.3,33.31,31.92,32.7,12652257.0,28.5138,28.5223,27.3321,28.0,12652257.0
2017-05-25 11:30:00,32.7,32.75,32.16,32.27,2933071.0,28.0,28.0428,27.5376,27.6318,2933071.0
2017-05-25 12:00:00,32.27,32.63,32.26,32.42,1968695.0,27.6318,27.9401,27.6232,27.7602,1968695.0
2017-05-25 12:30:00,32.42,32.85,32.42,32.51,2661051.0,27.7602,28.1284,27.7602,27.8373,2661051.0
2017-05-25 13:00:00,32.5,32.57,32.39,32.41,1074787.0,27.8287,27.8887,27.7346,27.7517,1074787.0
2017-05-25 13:30:00,32.41,32.46,32.34,32.36,785011.0,27.7517,27.7945,27.6917,27.7089,785011.0
2017-05-25 14:00:00,32.36,32.43,32.25,32.26,1244737.0,27.7089,27.7688,27.6147,27.6232,1244737.0
2017-05-25 14:30:00,32.27,32.56,32.25,32.52,1201174.0,27.6318,27.8801,27.6147,27.8459,1201174.0
2017-05-25 15:00:00,32.52,32.56,32.45,32.53,1043017.0,27.8459,27.8801,27.7859,27.8544,1043017.0
2017-05-25 15:30:00,32.54,32.61,32.42,32.61,2760866.0,27.863,27.9229,27.7602,27.9229,2760866.0
2017-05-26 09:30:00,32.36,32.88,32.24,32.71,1676241.0,27.7089,28.1541,27.6061,28.0086,1676241.0
2017-05-26 10:00:00,32.7,32.76,32.61,32.73,829238.0,28.0,28.0514,27.9229,28.0257,829238.0
2017-05-26 10:30:00,32.73,32.86,32.71,32.73,777865.0,28.0257,28.137,28.0086,28.0257,777865.0
2017-05-26 11:00:00,32.73,32.82,32.68,32.77,1199886.0,28.0257,28.1027,27.9829,28.0599,1199886.0
2017-05-26 11:30:00,32.77,32.84,32.77,32.8,692334.0,28.0599,28.1199,28.0599,28.0856,692334.0
2017-05-26 12:00:00,32.8,32.9,32.79,32.8,793773.0,28.0856,28.1713,28.0771,28.0856,793773.0
2017-05-26 12:30:00,32.8,32.92,32.77,32.85,664615.0,28.0856,28.1884,28.0599,28.1284,664615.0
2017-05-26 13:00:00,32.86,32.94,32.85,32.86,400521.0,28.137,28.2055,28.1284,28.137,400521.0
2017-05-26 13:30:00,32.87,32.93,32.85,32.93,425377.0,28.1456,28.1969,28.1284,28.1969,425377.0
2017-05-26 14:00:00,32.92,32.98,32.9,32.97,397679.0,28.1884,28.2398,28.1713,28.2312,397679.0
2017-05-26 14:30:00,32.97,33.01,32.95,33.0,643744.0,28.2312,28.2654,28.2141,28.2569,643744.0
2017-05-26 15:00:00,33.0,33.04,32.94,32.96,976837.0,28.2569,28.2911,28.2055,28.2226,976837.0
2017-05-26 15:30:00,32.97,33.07,32.94,33.05,2606651.0,28.2312,28.3168,28.2055,28.2997,2606651.0
2017-05-30 09:30:00,33.09,33.45,33.04,33.41,1668395.0,28.3339,28.6422,28.2911,28.6079,1668395.0
2017-05-30 10:00:00,33.41,33.52,33.37,33.52,1166095.0,28.6079,28.7021,28.5737,28.7021,1166095.0
2017-05-30 10:30:00,33.52,33.52,33.4,33.45,772154.0,28.7021,28.7021,28.5994,28.6422,772154.0
2017-05-30 11:00:00,33.44,33.62,33.44,33.58,1153413.0,28.6336,28.7878,28.6336,28.7535,1153413.0
2017-05-30 11:30:00,33.58,33.62,33.42,33.52,904491.0,28.7535,28.7878,28.6165,28.7021,904491.0
2017-05-30 12:00:00,33.52,33.62,33.49,33.62,946151.0,28.7021,28.7878,28.6764,28.7878,946151.0
2017-05-30 12:30:00,33.61,33.66,33.59,33.65,746040.0,28.7792,28.822,28.7621,28.8135,746040.0
2017-05-30 13:00:00,33.65,33.66,33.6,33.62,443168.0,28.8135,28.822,28.7706,28.7878,443168.0
2017-05-30 13:30:00,33.61,33.74,33.61,33.73,408957.0,28.7792,28.8905,28.7792,28.882,408957.0
2017-05-30 14:00:00,33.72,33.73,33.67,33.7,355610.0,28.8734,28.882,28.8306,28.8563,355610.0
2017-05-30 14:30:00,33.71,33.71,33.65,33.66,393951.0,28.8648,28.8648,28.8135,28.822,393951.0
2017-05-30 15:00:00,33.66,33.68,33.54,33.55,801973.0,28.822,28.8391,28.7193,28.7278,801973.0
2017-05-30 15:30:00,33.55,33.57,33.53,33.53,1953619.0,28.7278,28.745,28.7107,28.7107,1953619.0
2017-05-31 09:30:00,33.72,33.97,33.55,33.74,1911989.0,28.8734,29.0875,28.7278,28.8905,1911989.0
2017-05-31 10:00:00,33.74,33.76,33.48,33.62,1258214.0,28.8905,28.9076,28.6679,28.7878,1258214.0
2017-05-31 10:30:00,33.63,33.8,33.6,33.78,901824.0,28.7963,28.9419,28.7706,28.9248,901824.0
2017-05-31 11:00:00,33.79,33.79,33.62,33.63,1082140.0,28.9333,28.9333,28.7878,28.7963,1082140.0
2017-05-31 11:30:00,33.62,33.65,33.53,33.63,784758.0,28.7878,28.8135,28.7107,28.7963,784758.0
2017-05-31 12:00:00,33.63,33.66,33.62,33.63,606667.0,28.7963,28.822,28.7878,28.7963,606667.0
2017-05-31 12:30:00,33.63,33.67,33.6,33.6,499375.0,28.7963,28.8306,28.7706,28.7706,499375.0
2017-05-31 13:00:00,33.61,33.72,33.56,33.64,728798.0,28.7792,28.8734,28.7364,28.8049,728798.0
2017-05-31 13:30:00,33.64,33.76,33.63,33.67,728934.0,28.8049,28.9076,28.7963,28.8306,728934.0
2017-05-31 14:00:00,33.67,33.8,33.65,33.78,729085.0,28.8306,28.9419,28.8135,28.9248,729085.0
2017-05-31 14:30:00,33.78,33.78,33.64,33.7,1090932.0,28.9248,28.9248,28.8049,28.8563,1090932.0
2017-05-31 15:00:00,33.7,33.81,33.7,33.79,966550.0,28.8563,28.9505,28.8563,28.9333,966550.0
2017-05-31 15:30:00,33.79,33.94,33.78,33.92,2514008.0,28.9333,29.0618,28.9248,29.0446,2514008.0
2017-06-01 09:30:00,34.06,34.61,33.05,34.55,5152866.0,29.1645,29.6355,28.2997,29.5841,5152866.0
2017-06-01 10:00:00,34.54,34.87,34.54,34.71,3211548.0,29.5755,29.8581,29.5755,29.7211,3211548.0
2017-06-01 10:30:00,34.71,34.72,33.46,34.42,1673516.0,29.7211,29.7297,28.6508,29.4728,1673516.0
2017-06-01 11:00:00,34.43,34.67,34.42,34.43,1054186.0,29.4813,29.6868,29.4728,29.4813,1054186.0
2017-06-01 11:30:00,34.44,34.73,34.43,34.67,1173079.0,29.4899,29.7382,29.4813,29.6868,1173079.0
2017-06-01 12:00:00,34.67,34.73,34.62,34.69,706204.0,29.6868,29.7382,29.644,29.704,706204.0
2017-06-01 12:30:00,34.69,34.72,34.64,34.69,778708.0,29.704,29.7297,29.6612,29.704,778708.0
2017-06-01 13:00:00,34.69,34.84,34.65,34.78,1046150.0,29.704,29.8324,29.6697,29.781,1046150.0
2017-06-01 13:30:00,34.78,34.79,34.7,34.77,616616.0,29.781,29.7896,29.7125,29.7725,616616.0
2017-06-01 14:00:00,34.77,34.81,34.72,34.76,655483.0,29.7725,29.8067,29.7297,29.7639,655483.0
2017-06-01 14:30:00,34.76,34.79,34.6,34.62,922472.0,29.7639,29.7896,29.6269,29.644,922472.0
2017-06-01 15:00:00,34.63,34.65,34.52,34.59,941434.0,29.6526,29.6697,29.5584,29.6183,941434.0
2017-06-01 15:30:00,34.59,34.63,34.34,34.42,3046746.0,29.6183,29.6526,29.4043,29.4728,3046746.0
2017-06-02 09:30:00,34.33,34.48,34.15,34.23,2201923.0,29.3957,29.5242,29.2416,29.3101,2201923.0
2017-06-02 10:00:00,34.22,34.22,33.96,34.09,1622584.0,29.3015,29.3015,29.0789,29.1902,1622584.0
2017-06-02 10:30:00,34.08,34.2,34.08,34.15,724468.0,29.1816,29.2844,29.1816,29.2416,724468.0
2017-06-02 11:00:00,34.15,34.29,34.14,34.2,616772.0,29.2416,29.3615,29.233,29.2844,616772.0
2017-06-02 11:30:00,34.2,34.34,34.19,34.29,466833.0,29.2844,29.4043,29.2758,29.3615,466833.0
2017-06-02 12:00:00,34.29,34.4,34.28,34.38,329847.0,29.3615,29.4557,29.3529,29.4385,329847.0
2017-06-02 12:30:00,34.38,34.39,34.31,34.34,308093.0,29.4385,29.4471,29.3786,29.4043,308093.0
2017-06-02 13:00:00,34.34,34.36,34.31,34.34,416875.0,29.4043,29.4214,29.3786,29.4043,416875.0
2017-06-02 13:30:00,34.34,34.4,34.32,34.38,331751.0,29.4043,29.4557,29.3872,29.4385,331751.0
2017-06-02 14:00:00,34.37,34.49,34.37,34.42,499607.0,29.43,29.5327,29.43,29.4728,499607.0
2017-06-02 14:30:00,34.43,34.47,34.36,34.41,540882.0,29.4813,29.5156,29.4214,29.4642,540882.0
2017-06-02 15:00:00,34.41,34.44,34.38,34.38,491596.0,29.4642,29.4899,29.4385,29.4385,491596.0
2017-06-02 15:30:00,34.38,34.53,34.37,34.43,1986078.0,29.4385,29.567,29.43,29.4813,1986078.0
2017-06-05 09:30:00,34.5,34.61,34.4,34.59,1196224.0,29.5413,29.6355,29.4557,29.6183,1196224.0
2017-06-05 10:00:00,34.6,34.74,34.59,34.64,855212.0,29.6269,29.7468,29.6183,29.6612,855212.0
2017-06-05 10:30:00,34.64,34.69,34.42,34.42,1302753.0,29.6612,29.704,29.4728,29.4728,1302753.0
2017-06-05 11:00:00,34.43,34.43,34.31,34.31,822954.0,29.4813,29.4813,29.3786,29.3786,822954.0
2017-06-05 11:30:00,34.32,34.32,34.26,34.32,538237.0,29.3872,29.3872,29.3358,29.3872,538237.0
2017-06-05 12:00:00,34.32,34.36,34.26,34.27,507343.0,29.3872,29.4214,29.3358,29.3443,507343.0
2017-06-05 12:30:00,34.27,34.33,34.26,34.31,361942.0,29.3443,29.3957,29.3358,29.3786,361942.0
2017-06-05 13:00:00,34.32,34.42,34.31,34.41,563407.0,29.3872,29.4728,29.3786,29.4642,563407.0
2017-06-05 13:30:00,34.41,34.45,34.34,34.37,524182.0,29.4642,29.4985,29.4043,29.43,524182.0
2017-06-05 14:00:00,34.37,34.53,34.36,34.45,1012532.0,29.43,29.567,29.4214,29.4985,1012532.0
2017-06-05 14:30:00,34.45,34.46,34.39,34.4,555684.0,29.4985,29.507,29.4471,29.4557,555684.0
2017-06-05 15:00:00,34.4,34.54,34.39,34.54,925297.0,29.4557,29.5755,29.4471,29.5755,925297.0
2017-06-05 15:30:00,34.54,34.56,34.42,34.46,1916782.0,29.5755,29.5927,29.4728,29.507,1916782.0
2017-06-06 09:30:00,34.33,34.47,34.16,34.34,1572326.0,29.3957,29.5156,29.2501,29.4043,1572326.0
2017-06-06 10:00:00,34.34,34.36,34.21,34.3,786460.0,29.4043,29.4214,29.293,29.37,786460.0
2017-06-06 10:30:00,34.31,34.31,34.16,34.23,731345.0,29.3786,29.3786,29.2501,29.3101,731345.0
2017-06-06 11:00:00,34.23,34.24,34.1,34.18,930919.0,29.3101,29.3187,29.1988,29.2673,930919.0
2017-06-06 11:30:00,34.18,34.28,34.17,34.2,582174.0,29.2673,29.3529,29.2587,29.2844,582174.0
2017-06-06 12:00:00,34.19,34.24,34.15,34.2,422502.0,29.2758,29.3187,29.2416,29.2844,422502.0
2017-06-06 12:30:00,34.2,34.26,34.17,34.23,474494.0,29.2844,29.3358,29.2587,29.3101,474494.0
2017-06-06 13:00:00,34.24,34.25,34.19,34.2,435918.0,29.3187,29.3272,29.2758,29.2844,435918.0
2017-06-06 13:30:00,34.21,34.24,34.16,34.21,351328.0,29.293,29.3187,29.2501,29.293,351328.0
2017-06-06 14:00:00,34.22,34.34,34.21,34.3,567811.0,29.3015,29.4043,29.293,29.37,567811.0
2017-06-06 14:30:00,34.3,34.42,34.3,34.39,627809.0,29.37,29.4728,29.37,29.4471,627809.0
2017-06-06 15:00:00,34.39,34.48,34.39,34.45,803040.0,29.4471,29.5242,29.4471,29.4985,803040.0
2017-06-06 15:30:00,34.46,34.48,34.42,34.43,1848547.0,29.507,29.5242,29.4728,29.4813,1848547.0
2017-06-07 09:30:00,34.19,34.41,34.09,34.41,1199094.0,29.5998,29.7903,29.5132,29.7903,1199094.0
2017-06-07 10:00:00,34.41,34.43,34.35,34.41,1121209.0,29.7903,29.8076,29.7383,29.7903,1121209.0
2017-06-07 10:30:00,34.41,34.41,34.17,34.23,820275.0,29.7903,29.7903,29.5825,29.6344,820275.0
2017-06-07 11:00:00,34.23,34.29,34.23,34.24,454570.0,29.6344,29.6864,29.6344,29.6431,454570.0
2017-06-07 11:30:00,34.25,34.37,34.21,34.36,697236.0,29.6517,29.7556,29.6171,29.747,697236.0
2017-06-07 12:00:00,34.36,34.45,34.33,34.45,568467.0,29.747,29.8249,29.721,29.8249,568467.0
2017-06-07 12:30:00,34.44,34.44,34.34,34.36,580056.0,29.8162,29.8162,29.7297,29.747,580056.0
2017-06-07 13:00:00,34.36,34.43,34.35,34.41,436621.0,29.747,29.8076,29.7383,29.7903,436621.0
2017-06-07 13:30:00,34.41,34.46,34.36,34.37,436775.0,29.7903,29.8335,29.747,29.7556,436775.0
2017-06-07 14:00:00,34.37,34.39,34.3,34.32,492969.0,29.7556,29.7729,29.695,29.7123,492969.0
2017-06-07 14:30:00,34.31,34.4,34.31,34.37,491886.0,29.7037,29.7816,29.7037,29.7556,491886.0
2017-06-07 15:00:00,34.37,34.45,34.35,34.45,590604.0,29.7556,29.8249,29.7383,29.8249,590604.0
2017-06-07 15:30:00,34.45,34.46,34.33,34.35,2653786.0,29.8249,29.8335,29.721,29.7383,2653786.0
2017-06-08 09:30:00,33.88,34.21,33.84,34.09,1566587.0,29.3314,29.6171,29.2968,29.5132,1566587.0
2017-06-08 10:00:00,34.09,34.19,34.03,34.09,705809.0,29.5132,29.5998,29.4613,29.5132,705809.0
2017-06-08 10:30:00,34.09,34.22,34.07,34.13,521313.0,29.5132,29.6258,29.4959,29.5479,521313.0
2017-06-08 11:00:00,34.14,34.17,34.02,34.02,571913.0,29.5565,29.5825,29.4526,29.4526,571913.0
2017-06-08 11:30:00,34.02,34.12,34.01,34.09,487440.0,29.4526,29.5392,29.444,29.5132,487440.0
2017-06-08 12:00:00,34.1,34.18,34.09,34.15,434254.0,29.5219,29.5911,29.5132,29.5652,434254.0
2017-06-08 12:30:00,34.15,34.19,34.13,34.17,490094.0,29.5652,29.5998,29.5479,29.5825,490094.0
2017-06-08 13:00:00,34.17,34.2,34.11,34.15,434225.0,29.5825,29.6085,29.5305,29.5652,434225.0
2017-06-08 13:30:00,34.15,34.16,34.1,34.12,347802.0,29.5652,29.5738,29.5219,29.5392,347802.0
2017-06-08 14:00:00,34.12,34.13,34.05,34.05,704723.0,29.5392,29.5479,29.4786,29.4786,704723.0
2017-06-08 14:30:00,34.05,34.09,33.97,34.03,812045.0,29.4786,29.5132,29.4093,29.4613,812045.0
2017-06-08 15:00:00,34.02,34.04,33.98,34.04,679376.0,29.4526,29.4699,29.418,29.4699,679376.0
2017-06-08 15:30:00,34.04,34.13,34.02,34.11,1872030.0,29.4699,29.5479,29.4526,29.5305,1872030.0
2017-06-09 09:30:00,34.05,34.3,34.05,34.18,900542.0,29.4786,29.695,29.4786,29.5911,900542.0
2017-06-09 10:00:00,34.17,34.23,34.12,34.18,590600.0,29.5825,29.6344,29.5392,29.5911,590600.0
2017-06-09 10:30:00,34.18,34.31,34.18,34.23,597964.0,29.5911,29.7037,29.5911,29.6344,597964.0
2017-06-09 11:00:00,34.23,34.31,34.19,34.31,498509.0,29.6344,29.7037,29.5998,29.7037,498509.0
2017-06-09 11:30:00,34.31,34.35,34.25,34.31,478544.0,29.7037,29.7383,29.6517,29.7037,478544.0
2017-06-09 12:00:00,34.3,34.35,34.27,34.29,437032.0,29.695,29.7383,29.6691,29.6864,437032.0
2017-06-09 12:30:00,34.3,34.38,34.28,34.35,313574.0,29.695,29.7643,29.6777,29.7383,313574.0
2017-06-09 13:00:00,34.36,34.44,34.36,34.39,801891.0,29.747,29.8162,29.747,29.7729,801891.0
2017-06-09 13:30:00,34.4,34.41,34.29,34.31,663295.0,29.7816,29.7903,29.6864,29.7037,663295.0
2017-06-09 14:00:00,34.32,34.37,34.3,34.33,535354.0,29.7123,29.7556,29.695,29.721,535354.0
2017-06-09 14:30:00,34.34,34.36,34.16,34.18,837888.0,29.7297,29.747,29.5738,29.5911,837888.0
2017-06-09 15:00:00,34.19,34.31,34.17,34.3,921408.0,29.5998,29.7037,29.5825,29.695,921408.0
2017-06-09 15:30:00,34.3,34.35,34.18,34.32,2418420.0,29.695,29.7383,29.5911,29.7123,2418420.0
2017-06-12 09:30:00,34.22,34.82,34.22,34.76,1776609.0,29.6258,30.1452,29.6258,30.0933,1776609.0
2017-06-12 10:00:00,34.76,34.8,34.57,34.79,1125870.0,30.0933,30.1279,29.9288,30.1192,1125870.0
2017-06-12 10:30:00,34.78,34.82,34.65,34.72,1201496.0,30.1106,30.1452,29.998,30.0586,1201496.0
2017-06-12 11:00:00,34.72,34.73,34.56,34.62,1149160.0,30.0586,30.0673,29.9201,29.9721,1149160.0
2017-06-12 11:30:00,34.62,34.69,34.58,34.6,1309399.0,29.9721,30.0327,29.9374,29.9548,1309399.0
2017-06-12 12:00:00,34.61,34.65,34.57,34.59,610075.0,29.9634,29.998,29.9288,29.9461,610075.0
2017-06-12 12:30:00,34.59,34.69,34.58,34.65,513886.0,29.9461,30.0327,29.9374,29.998,513886.0
2017-06-12 13:00:00,34.65,34.74,34.65,34.72,378190.0,29.998,30.076,29.998,30.0586,378190.0
2017-06-12 13:30:00,34.72,34.74,34.67,34.68,431790.0,30.0586,30.076,30.0154,30.024,431790.0
2017-06-12 14:00:00,34.67,34.73,34.63,34.64,449141.0,30.0154,30.0673,29.9807,29.9894,449141.0
2017-06-12 14:30:00,34.64,34.66,34.58,34.64,599198.0,29.9894,30.0067,29.9374,29.9894,599198.0
2017-06-12 15:00:00,34.64,34.69,34.56,34.65,856048.0,29.9894,30.0327,29.9201,29.998,856048.0
2017-06-12 15:30:00,34.65,34.7,34.63,34.69,1878069.0,29.998,30.0413,29.9807,30.0327,1878069.0
2017-06-13 09:30:00,34.72,34.73,34.2,34.37,2111579.0,30.0586,30.0673,29.6085,29.7556,2111579.0
2017-06-13 10:00:00,34.38,34.66,34.34,34.6,1244708.0,29.7643,30.0067,29.7297,29.9548,1244708.0
2017-06-13 10:30:00,34.6,34.66,34.54,34.57,773377.0,29.9548,30.0067,29.9028,29.9288,773377.0
2017-06-13 11:00:00,34.56,34.57,34.44,34.51,681138.0,29.9201,29.9288,29.8162,29.8768,681138.0
2017-06-13 11:30:00,34.5,34.67,34.44,34.47,548698.0,29.8682,30.0154,29.8162,29.8422,548698.0
2017-06-13 12:00:00,34.47,34.57,34.45,34.55,417567.0,29.8422,29.9288,29.8249,29.9115,417567.0
2017-06-13 12:30:00,34.55,34.58,34.44,34.5,478308.0,29.9115,29.9374,29.8162,29.8682,478308.0
2017-06-13 13:00:00,34.5,34.51,34.43,34.45,459342.0,29.8682,29.8768,29.8076,29.8249,459342.0
2017-06-13 13:30:00,34.45,34.47,34.44,34.45,457687.0,29.8249,29.8422,29.8162,29.8249,457687.0
2017-06-13 14:00:00,34.45,34.55,34.45,34.54,665785.0,29.8249,29.9115,29.8249,29.9028,665785.0
2017-06-13 14:30:00,34.53,34.57,34.46,34.52,751853.0,29.8942,29.9288,29.8335,29.8855,751853.0
2017-06-13 15:00:00,34.52,34.57,34.5,34.54,689643.0,29.8855,29.9288,29.8682,29.9028,689643.0
2017-06-13 15:30:00,34.54,34.54,34.49,34.52,1872265.0,29.9028,29.9028,29.8595,29.8855,1872265.0
2017-06-14 09:30:00,34.54,34.63,34.15,34.23,1238887.0,29.9028,29.9807,29.5652,29.6344,1238887.0
2017-06-14 10:00:00,34.23,34.35,34.2,34.31,640844.0,29.6344,29.7383,29.6085,29.7037,640844.0
2017-06-14 10:30:00,34.31,34.33,34.24,34.27,726226.0,29.7037,29.721,29.6431,29.6691,726226.0
2017-06-14 11:00:00,34.26,34.35,34.24,34.31,548053.0,29.6604,29.7383,29.6431,29.7037,548053.0
2017-06-14 11:30:00,34.31,34.32,34.27,34.28,471138.0,29.7037,29.7123,29.6691,29.6777,471138.0
2017-06-14 12:00:00,34.28,34.34,34.27,34.3,390804.0,29.6777,29.7297,29.6691,29.695,390804.0
2017-06-14 12:30:00,34.29,34.32,34.27,34.3,406403.0,29.6864,29.7123,29.6691,29.695,406403.0
2017-06-14 13:00:00,34.3,34.33,34.28,34.3,334847.0,29.695,29.721,29.6777,29.695,334847.0
2017-06-14 13:30:00,34.3,34.35,34.28,34.35,333400.0,29.695,29.7383,29.6777,29.7383,333400.0
2017-06-14 14:00:00,34.35,34.47,34.31,34.43,780396.0,29.7383,29.8422,29.7037,29.8076,780396.0
2017-06-14 14:30:00,34.42,34.5,34.34,34.36,645111.0,29.7989,29.8682,29.7297,29.747,645111.0
2017-06-14 15:00:00,34.36,34.61,34.34,34.61,981168.0,29.747,29.9634,29.7297,29.9634,981168.0
2017-06-14 15:30:00,34.61,34.64,34.58,34.62,2228759.0,29.9634,29.9894,29.9374,29.9721,2228759.0
2017-06-15 09:30:00,34.41,34.61,34.38,34.45,1245790.0,29.7903,29.9634,29.7643,29.8249,1245790.0
2017-06-15 10:00:00,34.45,34.55,34.44,34.51,631264.0,29.8249,29.9115,29.8162,29.8768,631264.0
2017-06-15 10:30:00,34.51,34.58,34.46,34.56,796658.0,29.8768,29.9374,29.8335,29.9201,796658.0
2017-06-15 11:00:00,34.57,34.6,34.48,34.59,554823.0,29.9288,29.9548,29.8509,29.9461,554823.0
2017-06-15 11:30:00,34.59,34.64,34.58,34.59,377176.0,29.9461,29.9894,29.9374,29.9461,377176.0
2017-06-15 12:00:00,34.6,34.61,34.52,34.52,257521.0,29.9548,29.9634,29.8855,29.8855,257521.0
2017-06-15 12:30:00,34.53,34.62,34.52,34.59,246017.0,29.8942,29.9721,29.8855,29.9461,246017.0
2017-06-15 13:00:00,34.59,34.64,34.58,34.59,276299.0,29.9461,29.9894,29.9374,29.9461,276299.0
2017-06-15 13:30:00,34.59,34.64,34.58,34.63,323256.0,29.9461,29.9894,29.9374,29.9807,323256.0
2017-06-15 14:00:00,34.63,34.67,34.59,34.62,392342.0,29.9807,30.0154,29.9461,29.9721,392342.0
2017-06-15 14:30:00,34.62,34.62,34.54,34.59,391180.0,29.9721,29.9721,29.9028,29.9461,391180.0
2017-06-15 15:00:00,34.59,34.65,34.58,34.65,776924.0,29.9461,29.998,29.9374,29.998,776924.0
2017-06-15 15:30:00,34.64,34.67,34.57,34.62,1862901.0,29.9894,30.0154,29.9288,29.9721,1862901.0
2017-06-16 09:30:00,34.59,34.6,34.23,34.41,2108909.0,29.9461,29.9548,29.6344,29.7903,2108909.0
2017-06-16 10:00:00,34.41,34.47,34.28,34.29,1158337.0,29.7903,29.8422,29.6777,29.6864,1158337.0
2017-06-16 10:30:00,34.29,34.31,34.15,34.2,982313.0,29.6864,29.7037,29.5652,29.6085,982313.0
2017-06-16 11:00:00,34.19,34.3,34.17,34.3,506334.0,29.5998,29.695,29.5825,29.695,506334.0
2017-06-16 11:30:00,34.3,34.31,34.19,34.21,657939.0,29.695,29.7037,29.5998,29.6171,657939.0
2017-06-16 12:00:00,34.22,34.27,34.2,34.2,429742.0,29.6258,29.6691,29.6085,29.6085,429742.0
2017-06-16 12:30:00,34.2,34.23,34.1,34.11,456029.0,29.6085,29.6344,29.5219,29.5305,456029.0
2017-06-16 13:00:00,34.11,34.13,33.92,33.98,1448771.0,29.5305,29.5479,29.366,29.418,1448771.0
2017-06-16 13:30:00,33.98,34.01,33.97,34.0,582787.0,29.418,29.444,29.4093,29.4353,582787.0
2017-06-16 14:00:00,34.0,34.07,33.99,34.05,599712.0,29.4353,29.4959,29.4266,29.4786,599712.0
2017-06-16 14:30:00,34.04,34.18,34.04,34.11,568980.0,29.4699,29.5911,29.4699,29.5305,568980.0
2017-06-16 15:00:00,34.11,34.21,34.1,34.21,792697.0,29.5305,29.6171,29.5219,29.6171,792697.0
2017-06-16 15:30:00,34.2,34.33,34.2,34.29,1919279.0,29.6085,29.721,29.6085,29.6864,1919279.0
2017-06-19 09:30:00,34.39,34.49,34.28,34.43,819562.0,29.7729,29.8595,29.6777,29.8076,819562.0
2017-06-19 10:00:00,34.43,34.53,34.34,34.49,687930.0,29.8076,29.8942,29.7297,29.8595,687930.0
2017-06-19 10:30:00,34.49,34.57,34.46,34.52,547884.0,29.8595,29.9288,29.8335,29.8855,547884.0
2017-06-19 11:00:00,34.51,34.52,34.35,34.41,570391.0,29.8768,29.8855,29.7383,29.7903,570391.0
2017-06-19 11:30:00,34.41,34.46,34.39,34.42,563174.0,29.7903,29.8335,29.7729,29.7989,563174.0
2017-06-19 12:00:00,34.43,34.45,34.4,34.41,455229.0,29.8076,29.8249,29.7816,29.7903,455229.0
2017-06-19 12:30:00,34.42,34.44,34.38,34.42,439109.0,29.7989,29.8162,29.7643,29.7989,439109.0
2017-06-19 13:00:00,34.42,34.45,34.38,34.43,381427.0,29.7989,29.8249,29.7643,29.8076,381427.0
2017-06-19 13:30:00,34.43,34.46,34.37,34.43,495247.0,29.8076,29.8335,29.7556,29.8076,495247.0
2017-06-19 14:00:00,34.43,34.46,34.39,34.4,512714.0,29.8076,29.8335,29.7729,29.7816,512714.0
2017-06-19 14:30:00,34.4,34.42,34.37,34.38,488078.0,29.7816,29.7989,29.7556,29.7643,488078.0
2017-06-19 15:00:00,34.38,34.43,34.38,34.4,691604.0,29.7643,29.8076,29.7643,29.7816,691604.0
2017-06-19 15:30:00,34.4,34.43,34.34,34.35,1948528.0,29.7816,29.8076,29.7297,29.7383,1948528.0
2017-06-20 09:30:00,34.34,34.4,34.15,34.31,937617.0,29.7297,29.7816,29.5652,29.7037,937617.0
2017-06-20 10:00:00,34.32,34.5,34.3,34.43,836110.0,29.7123,29.8682,29.695,29.8076,836110.0
2017-06-20 10:30:00,34.44,34.48,34.41,34.47,408117.0,29.8162,29.8509,29.7903,29.8422,408117.0
2017-06-20 11:00:00,34.47,34.51,34.44,34.51,391568.0,29.8422,29.8768,29.8162,29.8768,391568.0
2017-06-20 11:30:00,34.51,34.51,34.45,34.5,336734.0,29.8768,29.8768,29.8249,29.8682,336734.0
2017-06-20 12:00:00,34.51,34.52,34.36,34.36,286701.0,29.8768,29.8855,29.747,29.747,286701.0
2017-06-20 12:30:00,34.37,34.41,34.36,34.38,352696.0,29.7556,29.7903,29.747,29.7643,352696.0
2017-06-20 13:00:00,34.38,34.44,34.37,34.43,250058.0,29.7643,29.8162,29.7556,29.8076,250058.0
2017-06-20 13:30:00,34.42,34.45,34.4,34.42,211086.0,29.7989,29.8249,29.7816,29.7989,211086.0
2017-06-20 14:00:00,34.41,34.44,34.38,34.42,350093.0,29.7903,29.8162,29.7643,29.7989,350093.0
2017-06-20 14:30:00,34.42,34.47,34.41,34.45,358274.0,29.7989,29.8422,29.7903,29.8249,358274.0
2017-06-20 15:00:00,34.45,34.49,34.42,34.44,444432.0,29.8249,29.8595,29.7989,29.8162,444432.0
2017-06-20 15:30:00,34.43,34.44,34.36,34.39,1379135.0,29.8076,29.8162,29.747,29.7729,1379135.0
2017-06-21 09:30:00,34.48,34.5,34.3,34.36,1144501.0,29.8509,29.8682,29.695,29.747,1144501.0
2017-06-21 10:00:00,34.36,34.37,34.26,34.37,490634.0,29.747,29.7556,29.6604,29.7556,490634.0
2017-06-21 10:30:00,34.37,34.41,34.22,34.22,526129.0,29.7556,29.7903,29.6258,29.6258,526129.0
2017-06-21 11:00:00,34.22,34.22,34.13,34.2,484587.0,29.6258,29.6258,29.5479,29.6085,484587.0
2017-06-21 11:30:00,34.2,34.25,34.15,34.22,293474.0,29.6085,29.6517,29.5652,29.6258,293474.0
2017-06-21 12:00:00,34.22,34.28,34.19,34.25,273541.0,29.6258,29.6777,29.5998,29.6517,273541.0
2017-06-21 12:30:00,34.24,34.27,34.07,34.09,486157.0,29.6431,29.6691,29.4959,29.5132,486157.0
2017-06-21 13:00:00,34.09,34.18,34.08,34.1,314011.0,29.5132,29.5911,29.5046,29.5219,314011.0
2017-06-21 13:30:00,34.11,34.13,33.95,33.97,575071.0,29.5305,29.5479,29.392,29.4093,575071.0
2017-06-21 14:00:00,33.97,34.15,33.96,34.09,506578.0,29.4093,29.5652,29.4007,29.5132,506578.0
2017-06-21 14:30:00,34.1,34.17,34.06,34.14,457985.0,29.5219,29.5825,29.4873,29.5565,457985.0
2017-06-21 15:00:00,34.14,34.19,34.11,34.18,441248.0,29.5565,29.5998,29.5305,29.5911,441248.0
2017-06-21 15:30:00,34.18,34.18,34.08,34.13,1324904.0,29.5911,29.5911,29.5046,29.5479,1324904.0
2017-06-22 09:30:00,34.05,34.13,33.86,34.08,1475067.0,29.4786,29.5479,29.3141,29.5046,1475067.0
2017-06-22 10:00:00,34.09,34.27,34.02,34.25,611535.0,29.5132,29.6691,29.4526,29.6517,611535.0
2017-06-22 10:30:00,34.26,34.31,34.16,34.3,601597.0,29.6604,29.7037,29.5738,29.695,601597.0
2017-06-22 11:00:00,34.3,34.34,34.24,34.3,384238.0,29.695,29.7297,29.6431,29.695,384238.0
2017-06-22 11:30:00,34.3,34.32,34.22,34.32,367156.0,29.695,29.7123,29.6258,29.7123,367156.0
2017-06-22 12:00:00,34.32,34.32,34.25,34.28,326373.0,29.7123,29.7123,29.6517,29.6777,326373.0
2017-06-22 12:30:00,34.27,34.31,34.17,34.17,394649.0,29.6691,29.7037,29.5825,29.5825,394649.0
2017-06-22 13:00:00,34.18,34.25,34.12,34.2,437818.0,29.5911,29.6517,29.5392,29.6085,437818.0
2017-06-22 13:30:00,34.2,34.25,34.14,34.23,354424.0,29.6085,29.6517,29.5565,29.6344,354424.0
2017-06-22 14:00:00,34.22,34.32,34.22,34.31,372157.0,29.6258,29.7123,29.6258,29.7037,372157.0
2017-06-22 14:30:00,34.3,34.31,34.26,34.27,318722.0,29.695,29.7037,29.6604,29.6691,318722.0
2017-06-22 15:00:00,34.27,34.3,34.21,34.23,534540.0,29.6691,29.695,29.6171,29.6344,534540.0
2017-06-22 15:30:00,34.23,34.25,34.2,34.21,1518656.0,29.6344,29.6517,29.6085,29.6171,1518656.0
2017-06-23 09:30:00,34.14,34.19,33.96,34.14,877512.0,29.5565,29.5998,29.4007,29.5565,877512.0
2017-06-23 10:00:00,34.14,34.22,34.09,34.16,400916.0,29.5565,29.6258,29.5132,29.5738,400916.0
2017-06-23 10:30:00,34.16,34.19,34.11,34.14,456375.0,29.5738,29.5998,29.5305,29.5565,456375.0
2017-06-23 11:00:00,34.15,34.16,34.08,34.12,397445.0,29.5652,29.5738,29.5046,29.5392,397445.0
2017-06-23 11:30:00,34.12,34.16,34.1,34.15,286012.0,29.5392,29.5738,29.5219,29.5652,286012.0
2017-06-23 12:00:00,34.15,34.2,34.13,34.19,364785.0,29.5652,29.6085,29.5479,29.5998,364785.0
2017-06-23 12:30:00,34.18,34.19,34.14,34.16,247399.0,29.5911,29.5998,29.5565,29.5738,247399.0
2017-06-23 13:00:00,34.16,34.19,34.12,34.18,249832.0,29.5738,29.5998,29.5392,29.5911,249832.0
2017-06-23 13:30:00,34.18,34.27,34.13,34.25,378411.0,29.5911,29.6691,29.5479,29.6517,378411.0
2017-06-23 14:00:00,34.26,34.27,34.19,34.2,394026.0,29.6604,29.6691,29.5998,29.6085,394026.0
2017-06-23 14:30:00,34.2,34.25,34.19,34.22,353493.0,29.6085,29.6517,29.5998,29.6258,353493.0
2017-06-23 15:00:00,34.21,34.26,34.19,34.2,598521.0,29.6171,29.6604,29.5998,29.6085,598521.0
2017-06-23 15:30:00,34.2,34.24,34.17,34.19,2114860.0,29.6085,29.6431,29.5825,29.5998,2114860.0
2017-06-26 09:30:00,34.29,34.65,34.21,34.49,1366809.0,29.6864,29.998,29.6171,29.8595,1366809.0
2017-06-26 10:00:00,34.49,34.52,34.31,34.37,713733.0,29.8595,29.8855,29.7037,29.7556,713733.0
2017-06-26 10:30:00,34.37,34.47,34.35,34.47,558513.0,29.7556,29.8422,29.7383,29.8422,558513.0
2017-06-26 11:00:00,34.47,34.47,34.19,34.24,740650.0,29.8422,29.8422,29.5998,29.6431,740650.0
2017-06-26 11:30:00,34.25,34.26,34.18,34.22,530821.0,29.6517,29.6604,29.5911,29.6258,530821.0
2017-06-26 12:00:00,34.21,34.29,34.2,34.28,243868.0,29.6171,29.6864,29.6085,29.6777,243868.0
2017-06-26 12:30:00,34.29,34.36,34.26,34.33,262669.0,29.6864,29.747,29.6604,29.721,262669.0
2017-06-26 13:00:00,34.34,34.36,34.29,34.34,263408.0,29.7297,29.747,29.6864,29.7297,263408.0
2017-06-26 13:30:00,34.34,34.38,34.29,34.34,485048.0,29.7297,29.7643,29.6864,29.7297,485048.0
2017-06-26 14:00:00,34.35,34.56,34.33,34.44,898540.0,29.7383,29.9201,29.721,29.8162,898540.0
2017-06-26 14:30:00,34.44,34.5,34.37,34.47,745265.0,29.8162,29.8682,29.7556,29.8422,745265.0
2017-06-26 15:00:00,34.47,34.56,34.42,34.55,940337.0,29.8422,29.9201,29.7989,29.9115,940337.0
2017-06-26 15:30:00,34.55,34.62,34.52,34.54,1957537.0,29.9115,29.9721,29.8855,29.9028,1957537.0
2017-06-27 09:30:00,34.33,34.41,34.01,34.4,1632724.0,29.721,29.7903,29.444,29.7816,1632724.0
2017-06-27 10:00:00,34.4,34.47,34.26,34.39,750166.0,29.7816,29.8422,29.6604,29.7729,750166.0
2017-06-27 10:30:00,34.4,34.46,34.34,34.35,659999.0,29.7816,29.8335,29.7297,29.7383,659999.0
2017-06-27 11:00:00,34.35,34.5,34.33,34.45,645677.0,29.7383,29.8682,29.721,29.8249,645677.0
2017-06-27 11:30:00,34.45,34.5,34.41,34.45,457054.0,29.8249,29.8682,29.7903,29.8249,457054.0
2017-06-27 12:00:00,34.45,34.48,34.43,34.46,319623.0,29.8249,29.8509,29.8076,29.8335,319623.0
2017-06-27 12:30:00,34.46,34.47,34.34,34.38,394401.0,29.8335,29.8422,29.7297,29.7643,394401.0
2017-06-27 13:00:00,34.39,34.41,34.33,34.38,357889.0,29.7729,29.7903,29.721,29.7643,357889.0
2017-06-27 13:30:00,34.39,34.4,34.26,34.35,376004.0,29.7729,29.7816,29.6604,29.7383,376004.0
2017-06-27 14:00:00,34.35,34.35,34.26,34.33,505189.0,29.7383,29.7383,29.6604,29.721,505189.0
2017-06-27 14:30:00,34.33,34.48,34.33,34.48,361846.0,29.721,29.8509,29.721,29.8509,361846.0
2017-06-27 15:00:00,34.48,34.5,34.38,34.39,747736.0,29.8509,29.8682,29.7643,29.7729,747736.0
2017-06-27 15:30:00,34.39,34.4,34.16,34.19,2043421.0,29.7729,29.7816,29.5738,29.5998,2043421.0
2017-06-28 09:30:00,34.57,34.66,34.46,34.48,1263868.0,29.9288,30.0067,29.8335,29.8509,1263868.0
2017-06-28 10:00:00,34.48,34.63,34.48,34.56,744852.0,29.8509,29.9807,29.8509,29.9201,744852.0
2017-06-28 10:30:00,34.57,34.67,34.54,34.63,933202.0,29.9288,30.0154,29.9028,29.9807,933202.0
2017-06-28 11:00:00,34.63,34.74,34.63,34.66,737314.0,29.9807,30.076,29.9807,30.0067,737314.0
2017-06-28 11:30:00,34.66,34.73,34.63,34.72,498844.0,30.0067,30.0673,29.9807,30.0586,498844.0
2017-06-28 12:00:00,34.71,34.75,34.65,34.66,870380.0,30.05,30.0846,29.998,30.0067,870380.0
2017-06-28 12:30:00,34.66,34.68,34.57,34.59,644431.0,30.0067,30.024,29.9288,29.9461,644431.0
2017-06-28 13:00:00,34.6,34.65,34.58,34.61,432158.0,29.9548,29.998,29.9374,29.9634,432158.0
2017-06-28 13:30:00,34.61,34.65,34.55,34.65,1059635.0,29.9634,29.998,29.9115,29.998,1059635.0
2017-06-28 14:00:00,34.65,34.65,34.58,34.61,335383.0,29.998,29.998,29.9374,29.9634,335383.0
2017-06-28 14:30:00,34.61,34.61,34.58,34.61,310605.0,29.9634,29.9634,29.9374,29.9634,310605.0
2017-06-28 15:00:00,34.61,34.61,34.54,34.57,529575.0,29.9634,29.9634,29.9028,29.9288,529575.0
2017-06-28 15:30:00,34.56,34.61,34.55,34.58,1643694.0,29.9201,29.9634,29.9115,29.9374,1643694.0
2017-06-29 09:30:00,34.66,34.7,34.53,34.61,568707.0,30.0067,30.0413,29.8942,29.9634,568707.0
2017-06-29 10:00:00,34.59,34.71,34.55,34.68,502210.0,29.9461,30.05,29.9115,30.024,502210.0
2017-06-29 10:30:00,34.69,34.8,34.67,34.77,823483.0,30.0327,30.1279,30.0154,30.1019,823483.0
2017-06-29 11:00:00,34.77,34.88,34.74,34.74,688808.0,30.1019,30.1972,30.076,30.076,688808.0
2017-06-29 11:30:00,34.74,34.76,34.65,34.68,768862.0,30.076,30.0933,29.998,30.024,768862.0
2017-06-29 12:00:00,34.68,34.77,34.67,34.76,551837.0,30.024,30.1019,30.0154,30.0933,551837.0
2017-06-29 12:30:00,34.75,34.77,34.68,34.75,433813.0,30.0846,30.1019,30.024,30.0846,433813.0
2017-06-29 13:00:00,34.75,34.78,34.66,34.71,970834.0,30.0846,30.1106,30.0067,30.05,970834.0
2017-06-29 13:30:00,34.72,34.79,34.69,34.72,560455.0,30.0586,30.1192,30.0327,30.0586,560455.0
2017-06-29 14:00:00,34.71,34.82,34.69,34.81,456210.0,30.05,30.1452,30.0327,30.1366,456210.0
2017-06-29 14:30:00,34.81,34.85,34.77,34.84,404257.0,30.1366,30.1712,30.1019,30.1625,404257.0
2017-06-29 15:00:00,34.84,34.87,34.8,34.85,634212.0,30.1625,30.1885,30.1279,30.1712,634212.0
2017-06-29 15:30:00,34.85,34.93,34.82,34.85,1630684.0,30.1712,30.2404,30.1452,30.1712,1630684.0
2017-06-30 09:30:00,34.99,35.05,34.86,34.99,1380373.0,30.2924,30.3443,30.1798,30.2924,1380373.0
2017-06-30 10:00:00,34.99,35.01,34.89,34.9,546854.0,30.2924,30.3097,30.2058,30.2145,546854.0
2017-06-30 10:30:00,34.9,34.95,34.77,34.79,491043.0,30.2145,30.2578,30.1019,30.1192,491043.0
2017-06-30 11:00:00,34.79,34.96,34.78,34.91,361429.0,30.1192,30.2664,30.1106,30.2231,361429.0
2017-06-30 11:30:00,34.91,34.98,34.9,34.95,342130.0,30.2231,30.2837,30.2145,30.2578,342130.0
2017-06-30 12:00:00,34.94,34.95,34.84,34.85,246123.0,30.2491,30.2578,30.1625,30.1712,246123.0
2017-06-30 12:30:00,34.86,34.93,34.85,34.87,166769.0,30.1798,30.2404,30.1712,30.1885,166769.0
2017-06-30 13:00:00,34.87,34.95,34.86,34.93,159739.0,30.1885,30.2578,30.1798,30.2404,159739.0
2017-06-30 13:30:00,34.94,34.94,34.87,34.88,226175.0,30.2491,30.2491,30.1885,30.1972,226175.0
2017-06-30 14:00:00,34.88,34.94,34.86,34.93,401203.0,30.1972,30.2491,30.1798,30.2404,401203.0
2017-06-30 14:30:00,34.93,34.96,34.88,34.96,303902.0,30.2404,30.2664,30.1972,30.2664,303902.0
2017-06-30 15:00:00,34.96,35.01,34.94,34.98,364101.0,30.2664,30.3097,30.2491,30.2837,364101.0
2017-06-30 15:30:00,34.98,35.02,34.93,34.93,1254204.0,30.2837,30.3184,30.2404,30.2404,1254204.0
2017-07-03 09:30:00,34.56,35.8,34.45,35.8,2491670.0,29.9201,30.9936,29.8249,30.9936,2491670.0
2017-07-03 10:00:00,35.8,35.89,35.68,35.8,1331170.0,30.9936,31.0716,30.8898,30.9936,1331170.0
2017-07-03 10:30:00,35.8,35.96,35.74,35.94,1356821.0,30.9936,31.1322,30.9417,31.1149,1356821.0
2017-07-03 11:00:00,35.94,36.0,35.81,35.97,1181822.0,31.1149,31.1668,31.0023,31.1408,1181822.0
2017-07-03 11:30:00,35.97,35.97,35.86,35.88,869997.0,31.1408,31.1408,31.0456,31.0629,869997.0
2017-07-03 12:00:00,35.88,35.92,35.71,35.72,926955.0,31.0629,31.0975,30.9157,30.9244,926955.0
2017-07-03 12:30:00,35.73,35.75,35.51,35.57,1572468.0,30.933,30.9504,30.7426,30.7945,1572468.0
2017-07-05 09:30:00,35.57,35.58,34.9,34.98,1442406.0,30.7945,30.8032,30.2145,30.2837,1442406.0
2017-07-05 10:00:00,34.98,35.08,34.88,35.05,995443.0,30.2837,30.3703,30.1972,30.3443,995443.0
2017-07-05 10:30:00,35.05,35.06,34.9,34.98,668132.0,30.3443,30.353,30.2145,30.2837,668132.0
2017-07-05 11:00:00,34.99,35.13,34.98,35.04,698622.0,30.2924,30.4136,30.2837,30.3357,698622.0
2017-07-05 11:30:00,35.04,35.1,35.0,35.05,416608.0,30.3357,30.3876,30.3011,30.3443,416608.0
2017-07-05 12:00:00,35.06,35.07,35.01,35.01,318992.0,30.353,30.3617,30.3097,30.3097,318992.0
2017-07-05 12:30:00,35.01,35.04,34.98,35.0,332970.0,30.3097,30.3357,30.2837,30.3011,332970.0
2017-07-05 13:00:00,34.99,35.07,34.97,35.03,298638.0,30.2924,30.3617,30.2751,30.327,298638.0
2017-07-05 13:30:00,35.03,35.07,34.96,34.97,417817.0,30.327,30.3617,30.2664,30.2751,417817.0
2017-07-05 14:00:00,34.97,35.03,34.96,34.97,464331.0,30.2751,30.327,30.2664,30.2751,464331.0
2017-07-05 14:30:00,34.98,34.99,34.92,34.95,498201.0,30.2837,30.2924,30.2318,30.2578,498201.0
2017-07-05 15:00:00,34.95,35.04,34.94,35.01,719824.0,30.2578,30.3357,30.2491,30.3097,719824.0
2017-07-05 15:30:00,35.01,35.06,34.99,35.0,1863801.0,30.3097,30.353,30.2924,30.3011,1863801.0
2017-07-06 09:30:00,34.87,35.16,34.85,34.9,972873.0,30.1885,30.4396,30.1712,30.2145,972873.0
2017-07-06 10:00:00,34.9,35.02,34.83,34.91,597358.0,30.2145,30.3184,30.1539,30.2231,597358.0
2017-07-06 10:30:00,34.9,34.91,34.73,34.8,552675.0,30.2145,30.2231,30.0673,30.1279,552675.0
2017-07-06 11:00:00,34.81,34.96,34.81,34.91,513855.0,30.1366,30.2664,30.1366,30.2231,513855.0
2017-07-06 11:30:00,34.89,35.0,34.89,34.96,499571.0,30.2058,30.3011,30.2058,30.2664,499571.0
2017-07-06 12:00:00,34.96,34.99,34.84,34.86,274145.0,30.2664,30.2924,30.1625,30.1798,274145.0
2017-07-06 12:30:00,34.87,34.93,34.86,34.87,279955.0,30.1885,30.2404,30.1798,30.1885,279955.0
2017-07-06 13:00:00,34.88,34.96,34.86,34.94,398900.0,30.1972,30.2664,30.1798,30.2491,398900.0
2017-07-06 13:30:00,34.95,34.95,34.8,34.84,391661.0,30.2578,30.2578,30.1279,30.1625,391661.0
2017-07-06 14:00:00,34.84,34.85,34.76,34.8,314915.0,30.1625,30.1712,30.0933,30.1279,314915.0
2017-07-06 14:30:00,34.8,34.83,34.79,34.81,331617.0,30.1279,30.1539,30.1192,30.1366,331617.0
2017-07-06 15:00:00,34.81,34.92,34.8,34.89,1000208.0,30.1366,30.2318,30.1279,30.2058,1000208.0
2017-07-06 15:30:00,34.89,34.91,34.79,34.87,1670570.0,30.2058,30.2231,30.1192,30.1885,1670570.0
2017-07-07 09:30:00,35.0,35.0,34.77,34.97,739276.0,30.3011,30.3011,30.1019,30.2751,739276.0
2017-07-07 10:00:00,34.97,34.98,34.81,34.93,778140.0,30.2751,30.2837,30.1366,30.2404,778140.0
2017-07-07 10:30:00,34.93,35.0,34.86,34.94,603816.0,30.2404,30.3011,30.1798,30.2491,603816.0
2017-07-07 11:00:00,34.94,34.96,34.84,34.87,690285.0,30.2491,30.2664,30.1625,30.1885,690285.0
2017-07-07 11:30:00,34.88,35.0,34.87,34.95,415861.0,30.1972,30.3011,30.1885,30.2578,415861.0
2017-07-07 12:00:00,34.94,35.02,34.94,34.95,392015.0,30.2491,30.3184,30.2491,30.2578,392015.0
2017-07-07 12:30:00,34.96,34.99,34.92,34.93,464859.0,30.2664,30.2924,30.2318,30.2404,464859.0
2017-07-07 13:00:00,34.92,35.01,34.91,34.97,238384.0,30.2318,30.3097,30.2231,30.2751,238384.0
2017-07-07 13:30:00,34.98,34.99,34.93,34.95,370735.0,30.2837,30.2924,30.2404,30.2578,370735.0
2017-07-07 14:00:00,34.95,34.95,34.89,34.9,399607.0,30.2578,30.2578,30.2058,30.2145,399607.0
2017-07-07 14:30:00,34.9,34.96,34.89,34.95,352948.0,30.2145,30.2664,30.2058,30.2578,352948.0
2017-07-07 15:00:00,34.96,35.01,34.94,35.01,499989.0,30.2664,30.3097,30.2491,30.3097,499989.0
2017-07-07 15:30:00,35.01,35.05,34.94,34.96,1330808.0,30.3097,30.3443,30.2491,30.2664,1330808.0
2017-07-10 09:30:00,35.0,35.03,34.87,34.94,811709.0,30.3011,30.327,30.1885,30.2491,811709.0
2017-07-10 10:00:00,34.94,34.97,34.89,34.95,412844.0,30.2491,30.2751,30.2058,30.2578,412844.0
2017-07-10 10:30:00,34.95,35.08,34.94,35.06,531608.0,30.2578,30.3703,30.2491,30.353,531608.0
2017-07-10 11:00:00,35.07,35.08,35.02,35.07,277530.0,30.3617,30.3703,30.3184,30.3617,277530.0
2017-07-10 11:30:00,35.06,35.06,34.97,35.04,351744.0,30.353,30.353,30.2751,30.3357,351744.0
2017-07-10 12:00:00,35.04,35.13,35.03,35.13,311386.0,30.3357,30.4136,30.327,30.4136,311386.0
2017-07-10 12:30:00,35.13,35.2,35.12,35.2,322874.0,30.4136,30.4742,30.4049,30.4742,322874.0
2017-07-10 13:00:00,35.2,35.27,35.17,35.22,428821.0,30.4742,30.5348,30.4482,30.4915,428821.0
2017-07-10 13:30:00,35.21,35.35,35.19,35.34,603006.0,30.4829,30.6041,30.4655,30.5954,603006.0
2017-07-10 14:00:00,35.34,35.35,35.23,35.27,418513.0,30.5954,30.6041,30.5002,30.5348,418513.0
2017-07-10 14:30:00,35.27,35.32,35.24,35.26,467729.0,30.5348,30.5781,30.5088,30.5261,467729.0
2017-07-10 15:00:00,35.26,35.28,35.22,35.25,656807.0,30.5261,30.5435,30.4915,30.5175,656807.0
2017-07-10 15:30:00,35.25,35.31,35.2,35.22,1380942.0,30.5175,30.5694,30.4742,30.4915,1380942.0
2017-07-11 09:30:00,35.19,35.37,35.14,35.18,1014897.0,30.4655,30.6214,30.4223,30.4569,1014897.0
2017-07-11 10:00:00,35.17,35.42,35.16,35.37,732790.0,30.4482,30.6647,30.4396,30.6214,732790.0
2017-07-11 10:30:00,35.38,35.46,35.31,35.4,427249.0,30.63,30.6993,30.5694,30.6473,427249.0
2017-07-11 11:00:00,35.39,35.41,35.18,35.22,620612.0,30.6387,30.656,30.4569,30.4915,620612.0
2017-07-11 11:30:00,35.21,35.38,35.21,35.38,373502.0,30.4829,30.63,30.4829,30.63,373502.0
2017-07-11 12:00:00,35.38,35.38,35.26,35.31,243878.0,30.63,30.63,30.5261,30.5694,243878.0
2017-07-11 12:30:00,35.3,35.34,35.29,35.34,365503.0,30.5608,30.5954,30.5521,30.5954,365503.0
2017-07-11 13:00:00,35.34,35.38,35.29,35.34,262893.0,30.5954,30.63,30.5521,30.5954,262893.0
2017-07-11 13:30:00,35.34,35.44,35.33,35.37,432524.0,30.5954,30.682,30.5867,30.6214,432524.0
2017-07-11 14:00:00,35.37,35.41,35.35,35.38,321458.0,30.6214,30.656,30.6041,30.63,321458.0
2017-07-11 14:30:00,35.39,35.39,35.34,35.34,340035.0,30.6387,30.6387,30.5954,30.5954,340035.0
2017-07-11 15:00:00,35.34,35.42,35.29,35.41,530704.0,30.5954,30.6647,30.5521,30.656,530704.0
2017-07-11 15:30:00,35.41,35.45,35.39,35.43,1631198.0,30.656,30.6906,30.6387,30.6733,1631198.0
2017-07-12 09:30:00,35.52,35.9,35.47,35.65,1042998.0,30.7512,31.0802,30.708,30.8638,1042998.0
2017-07-12 10:00:00,35.65,35.84,35.6,35.81,603012.0,30.8638,31.0283,30.8205,31.0023,603012.0
2017-07-12 10:30:00,35.82,35.82,35.69,35.69,574859.0,31.011,31.011,30.8984,30.8984,574859.0
2017-07-12 11:00:00,35.68,35.72,35.6,35.63,395273.0,30.8898,30.9244,30.8205,30.8465,395273.0
2017-07-12 11:30:00,35.63,35.64,35.52,35.55,621749.0,30.8465,30.8551,30.7512,30.7772,621749.0
2017-07-12 12:00:00,35.56,35.6,35.51,35.53,327545.0,30.7859,30.8205,30.7426,30.7599,327545.0
2017-07-12 12:30:00,35.54,35.58,35.49,35.57,326722.0,30.7686,30.8032,30.7253,30.7945,326722.0
2017-07-12 13:00:00,35.57,35.58,35.49,35.49,260662.0,30.7945,30.8032,30.7253,30.7253,260662.0
2017-07-12 13:30:00,35.49,35.6,35.48,35.59,235151.0,30.7253,30.8205,30.7166,30.8118,235151.0
2017-07-12 14:00:00,35.59,35.6,35.5,35.59,284778.0,30.8118,30.8205,30.7339,30.8118,284778.0
2017-07-12 14:30:00,35.59,35.6,35.57,35.59,315555.0,30.8118,30.8205,30.7945,30.8118,315555.0
2017-07-12 15:00:00,35.59,35.61,35.58,35.59,391219.0,30.8118,30.8292,30.8032,30.8118,391219.0
2017-07-12 15:30:00,35.59,35.6,35.49,35.51,1457664.0,30.8118,30.8205,30.7253,30.7426,1457664.0
2017-07-13 09:30:00,35.5,35.93,35.45,35.85,838575.0,30.7339,31.1062,30.6906,31.0369,838575.0
2017-07-13 10:00:00,35.85,36.08,35.85,35.93,1544510.0,31.0369,31.2361,31.0369,31.1062,1544510.0
2017-07-13 10:30:00,35.92,36.02,35.85,36.01,975141.0,31.0975,31.1841,31.0369,31.1755,975141.0
2017-07-13 11:00:00,36.01,36.08,35.91,35.93,1220218.0,31.1755,31.2361,31.0889,31.1062,1220218.0
2017-07-13 11:30:00,35.93,36.05,35.9,36.02,901161.0,31.1062,31.2101,31.0802,31.1841,901161.0
2017-07-13 12:00:00,36.02,36.06,35.98,36.05,511958.0,31.1841,31.2187,31.1495,31.2101,511958.0
2017-07-13 12:30:00,36.05,36.08,35.98,36.01,626044.0,31.2101,31.2361,31.1495,31.1755,626044.0
2017-07-13 13:00:00,36.02,36.04,35.98,35.98,288880.0,31.1841,31.2014,31.1495,31.1495,288880.0
2017-07-13 13:30:00,35.99,36.08,35.97,36.08,453835.0,31.1581,31.2361,31.1408,31.2361,453835.0
2017-07-13 14:00:00,36.08,36.1,36.01,36.09,482144.0,31.2361,31.2534,31.1755,31.2447,482144.0
2017-07-13 14:30:00,36.09,36.1,36.04,36.08,563578.0,31.2447,31.2534,31.2014,31.2361,563578.0
2017-07-13 15:00:00,36.09,36.12,36.03,36.04,1005778.0,31.2447,31.2707,31.1928,31.2014,1005778.0
2017-07-13 15:30:00,36.05,36.05,35.82,35.87,3070134.0,31.2101,31.2101,31.011,31.0542,3070134.0
2017-07-14 09:30:00,36.06,36.24,35.98,36.17,1056907.0,31.2187,31.3746,31.1495,31.314,1056907.0
2017-07-14 10:00:00,36.17,36.23,36.12,36.2,639443.0,31.314,31.3659,31.2707,31.3399,639443.0
2017-07-14 10:30:00,36.2,36.29,36.2,36.27,496954.0,31.3399,31.4179,31.3399,31.4005,496954.0
2017-07-14 11:00:00,36.27,36.28,36.13,36.15,565244.0,31.4005,31.4092,31.2793,31.2967,565244.0
2017-07-14 11:30:00,36.15,36.25,36.13,36.23,469501.0,31.2967,31.3832,31.2793,31.3659,469501.0
2017-07-14 12:00:00,36.23,36.27,36.22,36.27,377859.0,31.3659,31.4005,31.3573,31.4005,377859.0
2017-07-14 12:30:00,36.27,36.29,36.18,36.22,542686.0,31.4005,31.4179,31.3226,31.3573,542686.0
2017-07-14 13:00:00,36.22,36.28,36.21,36.27,322990.0,31.3573,31.4092,31.3486,31.4005,322990.0
2017-07-14 13:30:00,36.27,36.29,36.24,36.29,260311.0,31.4005,31.4179,31.3746,31.4179,260311.0
2017-07-14 14:00:00,36.29,36.29,36.24,36.25,590095.0,31.4179,31.4179,31.3746,31.3832,590095.0
2017-07-14 14:30:00,36.25,36.33,36.23,36.29,838316.0,31.3832,31.4525,31.3659,31.4179,838316.0
2017-07-14 15:00:00,36.29,36.4,36.28,36.4,792597.0,31.4179,31.5131,31.4092,31.5131,792597.0
2017-07-14 15:30:00,36.4,36.44,36.33,36.35,1733286.0,31.5131,31.5477,31.4525,31.4698,1733286.0
2017-07-17 09:30:00,36.41,36.41,36.27,36.32,870131.0,31.5218,31.5218,31.4005,31.4438,870131.0
2017-07-17 10:00:00,36.32,36.37,36.22,36.3,806429.0,31.4438,31.4871,31.3573,31.4265,806429.0
2017-07-17 10:30:00,36.3,36.35,36.2,36.34,614474.0,31.4265,31.4698,31.3399,31.4611,614474.0
2017-07-17 11:00:00,36.33,36.45,36.31,36.38,689947.0,31.4525,31.5564,31.4352,31.4958,689947.0
2017-07-17 11:30:00,36.39,36.41,36.33,36.38,448292.0,31.5044,31.5218,31.4525,31.4958,448292.0
2017-07-17 12:00:00,36.39,36.44,36.37,36.43,347394.0,31.5044,31.5477,31.4871,31.5391,347394.0
2017-07-17 12:30:00,36.43,36.47,36.39,36.45,414212.0,31.5391,31.5737,31.5044,31.5564,414212.0
2017-07-17 13:00:00,36.45,36.49,36.4,36.42,447783.0,31.5564,31.591,31.5131,31.5304,447783.0
2017-07-17 13:30:00,36.42,36.45,36.41,36.45,241198.0,31.5304,31.5564,31.5218,31.5564,241198.0
2017-07-17 14:00:00,36.45,36.5,36.4,36.49,469434.0,31.5564,31.5997,31.5131,31.591,469434.0
2017-07-17 14:30:00,36.49,36.51,36.47,36.49,329431.0,31.591,31.6083,31.5737,31.591,329431.0
2017-07-17 15:00:00,36.5,36.54,36.45,36.54,759084.0,31.5997,31.6343,31.5564,31.6343,759084.0
2017-07-17 15:30:00,36.53,36.54,36.37,36.39,1417494.0,31.6256,31.6343,31.4871,31.5044,1417494.0
2017-07-18 09:30:00,36.31,36.47,36.22,36.34,913437.0,31.4352,31.5737,31.3573,31.4611,913437.0
2017-07-18 10:00:00,36.34,36.42,36.31,36.37,628002.0,31.4611,31.5304,31.4352,31.4871,628002.0
2017-07-18 10:30:00,36.37,36.38,36.24,36.29,608304.0,31.4871,31.4958,31.3746,31.4179,608304.0
2017-07-18 11:00:00,36.29,36.32,36.23,36.28,454143.0,31.4179,31.4438,31.3659,31.4092,454143.0
2017-07-18 11:30:00,36.28,36.33,36.26,36.32,418334.0,31.4092,31.4525,31.3919,31.4438,418334.0
2017-07-18 12:00:00,36.32,36.39,36.32,36.38,356300.0,31.4438,31.5044,31.4438,31.4958,356300.0
2017-07-18 12:30:00,36.38,36.4,36.32,36.32,247534.0,31.4958,31.5131,31.4438,31.4438,247534.0
2017-07-18 13:00:00,36.32,36.39,36.31,36.36,236998.0,31.4438,31.5044,31.4352,31.4785,236998.0
2017-07-18 13:30:00,36.36,36.37,36.34,36.35,386784.0,31.4785,31.4871,31.4611,31.4698,386784.0
2017-07-18 14:00:00,36.36,36.43,36.35,36.43,436938.0,31.4785,31.5391,31.4698,31.5391,436938.0
2017-07-18 14:30:00,36.42,36.44,36.35,36.37,426099.0,31.5304,31.5477,31.4698,31.4871,426099.0
2017-07-18 15:00:00,36.37,36.46,36.37,36.44,410640.0,31.4871,31.565,31.4871,31.5477,410640.0
2017-07-18 15:30:00,36.44,36.49,36.41,36.44,1077865.0,31.5477,31.591,31.5218,31.5477,1077865.0
2017-07-19 09:30:00,36.38,36.45,36.3,36.38,871026.0,31.4958,31.5564,31.4265,31.4958,871026.0
2017-07-19 10:00:00,36.39,36.43,36.3,36.35,661398.0,31.5044,31.5391,31.4265,31.4698,661398.0
2017-07-19 10:30:00,36.36,36.41,36.35,36.39,366173.0,31.4785,31.5218,31.4698,31.5044,366173.0
2017-07-19 11:00:00,36.39,36.41,36.32,36.32,322694.0,31.5044,31.5218,31.4438,31.4438,322694.0
2017-07-19 11:30:00,36.32,36.41,36.32,36.39,277174.0,31.4438,31.5218,31.4438,31.5044,277174.0
2017-07-19 12:00:00,36.39,36.41,36.37,36.39,199179.0,31.5044,31.5218,31.4871,31.5044,199179.0
2017-07-19 12:30:00,36.38,36.4,36.36,36.4,213218.0,31.4958,31.5131,31.4785,31.5131,213218.0
2017-07-19 13:00:00,36.4,36.42,36.38,36.4,439723.0,31.5131,31.5304,31.4958,31.5131,439723.0
2017-07-19 13:30:00,36.41,36.45,36.4,36.41,323761.0,31.5218,31.5564,31.5131,31.5218,323761.0
2017-07-19 14:00:00,36.41,36.49,36.4,36.48,242109.0,31.5218,31.591,31.5131,31.5824,242109.0
2017-07-19 14:30:00,36.48,36.51,36.44,36.44,384230.0,31.5824,31.6083,31.5477,31.5477,384230.0
2017-07-19 15:00:00,36.44,36.54,36.42,36.52,571584.0,31.5477,31.6343,31.5304,31.617,571584.0
2017-07-19 15:30:00,36.52,36.52,36.47,36.48,931830.0,31.617,31.617,31.5737,31.5824,931830.0
2017-07-20 09:30:00,36.5,36.63,36.42,36.48,853018.0,31.5997,31.7122,31.5304,31.5824,853018.0
2017-07-20 10:00:00,36.48,36.53,36.43,36.52,515962.0,31.5824,31.6256,31.5391,31.617,515962.0
2017-07-20 10:30:00,36.52,36.54,36.34,36.48,1042927.0,31.617,31.6343,31.4611,31.5824,1042927.0
2017-07-20 11:00:00,36.48,36.48,36.29,36.34,587013.0,31.5824,31.5824,31.4179,31.4611,587013.0
2017-07-20 11:30:00,36.34,36.41,36.33,36.37,345952.0,31.4611,31.5218,31.4525,31.4871,345952.0
2017-07-20 12:00:00,36.37,36.45,36.35,36.45,322041.0,31.4871,31.5564,31.4698,31.5564,322041.0
2017-07-20 12:30:00,36.45,36.49,36.42,36.45,205828.0,31.5564,31.591,31.5304,31.5564,205828.0
2017-07-20 13:00:00,36.45,36.49,36.43,36.44,408539.0,31.5564,31.591,31.5391,31.5477,408539.0
2017-07-20 13:30:00,36.45,36.48,36.42,36.45,451410.0,31.5564,31.5824,31.5304,31.5564,451410.0
2017-07-20 14:00:00,36.45,36.46,36.4,36.44,475234.0,31.5564,31.565,31.5131,31.5477,475234.0
2017-07-20 14:30:00,36.45,36.47,36.38,36.45,761673.0,31.5564,31.5737,31.4958,31.5564,761673.0
2017-07-20 15:00:00,36.45,36.48,36.44,36.48,390307.0,31.5564,31.5824,31.5477,31.5824,390307.0
2017-07-20 15:30:00,36.48,36.52,36.39,36.41,1592239.0,31.5824,31.617,31.5044,31.5218,1592239.0
2017-07-21 09:30:00,36.05,36.11,35.71,35.76,1585771.0,31.2101,31.262,30.9157,30.959,1585771.0
2017-07-21 10:00:00,35.77,35.89,35.71,35.84,783964.0,30.9677,31.0716,30.9157,31.0283,783964.0
2017-07-21 10:30:00,35.84,35.86,35.78,35.84,483343.0,31.0283,31.0456,30.9763,31.0283,483343.0
2017-07-21 11:00:00,35.84,35.95,35.83,35.92,467956.0,31.0283,31.1235,31.0196,31.0975,467956.0
2017-07-21 11:30:00,35.92,35.95,35.85,35.87,432721.0,31.0975,31.1235,31.0369,31.0542,432721.0
2017-07-21 12:00:00,35.88,35.93,35.85,35.93,303240.0,31.0629,31.1062,31.0369,31.1062,303240.0
2017-07-21 12:30:00,35.92,35.92,35.85,35.87,302551.0,31.0975,31.0975,31.0369,31.0542,302551.0
2017-07-21 13:00:00,35.87,35.88,35.83,35.86,221133.0,31.0542,31.0629,31.0196,31.0456,221133.0
2017-07-21 13:30:00,35.86,35.93,35.86,35.92,374860.0,31.0456,31.1062,31.0456,31.0975,374860.0
2017-07-21 14:00:00,35.91,35.99,35.9,35.98,459047.0,31.0889,31.1581,31.0802,31.1495,459047.0
2017-07-21 14:30:00,35.98,36.01,35.97,35.98,228873.0,31.1495,31.1755,31.1408,31.1495,228873.0
2017-07-21 15:00:00,35.98,36.0,35.94,35.98,461691.0,31.1495,31.1668,31.1149,31.1495,461691.0
2017-07-21 15:30:00,35.98,36.08,35.96,36.07,1505568.0,31.1495,31.2361,31.1322,31.2274,1505568.0
2017-07-24 09:30:00,35.99,36.09,35.91,35.99,1194483.0,31.1581,31.2447,31.0889,31.1581,1194483.0
2017-07-24 10:00:00,36.0,36.07,35.91,35.98,539793.0,31.1668,31.2274,31.0889,31.1495,539793.0
2017-07-24 10:30:00,35.98,35.98,35.86,35.87,784364.0,31.1495,31.1495,31.0456,31.0542,784364.0
2017-07-24 11:00:00,35.87,36.01,35.86,35.95,507943.0,31.0542,31.1755,31.0456,31.1235,507943.0
2017-07-24 11:30:00,35.95,36.02,35.91,36.0,435440.0,31.1235,31.1841,31.0889,31.1668,435440.0
2017-07-24 12:00:00,36.0,36.0,35.85,35.91,510463.0,31.1668,31.1668,31.0369,31.0889,510463.0
2017-07-24 12:30:00,35.91,35.97,35.87,35.96,312503.0,31.0889,31.1408,31.0542,31.1322,312503.0
2017-07-24 13:00:00,35.97,35.98,35.92,35.95,391847.0,31.1408,31.1495,31.0975,31.1235,391847.0
2017-07-24 13:30:00,35.95,35.99,35.91,35.97,450938.0,31.1235,31.1581,31.0889,31.1408,450938.0
2017-07-24 14:00:00,35.97,35.97,35.88,35.9,446015.0,31.1408,31.1408,31.0629,31.0802,446015.0
2017-07-24 14:30:00,35.9,35.9,35.89,35.9,398257.0,31.0802,31.0802,31.0716,31.0802,398257.0
2017-07-24 15:00:00,35.9,35.9,35.72,35.76,1264990.0,31.0802,31.0802,30.9244,30.959,1264990.0
2017-07-24 15:30:00,35.76,35.92,35.75,35.86,2119713.0,30.959,31.0975,30.9504,31.0456,2119713.0
2017-07-25 09:30:00,35.94,36.1,35.6,35.72,2542207.0,31.1149,31.2534,30.8205,30.9244,2542207.0
2017-07-25 10:00:00,35.71,36.17,35.66,36.17,1224187.0,30.9157,31.314,30.8724,31.314,1224187.0
2017-07-25 10:30:00,36.17,36.17,35.99,36.07,758549.0,31.314,31.314,31.1581,31.2274,758549.0
2017-07-25 11:00:00,36.07,36.11,35.96,36.1,840443.0,31.2274,31.262,31.1322,31.2534,840443.0
2017-07-25 11:30:00,36.1,36.13,36.06,36.07,551578.0,31.2534,31.2793,31.2187,31.2274,551578.0
2017-07-25 12:00:00,36.06,36.11,36.06,36.06,435349.0,31.2187,31.262,31.2187,31.2187,435349.0
2017-07-25 12:30:00,36.06,36.12,35.97,36.11,443615.0,31.2187,31.2707,31.1408,31.262,443615.0
2017-07-25 13:00:00,36.1,36.15,36.01,36.02,452411.0,31.2534,31.2967,31.1755,31.1841,452411.0
2017-07-25 13:30:00,36.02,36.13,36.01,36.03,370040.0,31.1841,31.2793,31.1755,31.1928,370040.0
2017-07-25 14:00:00,36.04,36.07,35.95,35.99,476484.0,31.2014,31.2274,31.1235,31.1581,476484.0
2017-07-25 14:30:00,35.99,36.0,35.84,35.88,680812.0,31.1581,31.1668,31.0283,31.0629,680812.0
2017-07-25 15:00:00,35.89,35.89,35.63,35.71,1382945.0,31.0716,31.0716,30.8465,30.9157,1382945.0
2017-07-25 15:30:00,35.72,35.72,35.5,35.58,2749148.0,30.9244,30.9244,30.7339,30.8032,2749148.0
2017-07-26 09:30:00,35.55,35.73,35.4,35.65,1575244.0,30.7772,30.933,30.6473,30.8638,1575244.0
2017-07-26 10:00:00,35.65,35.8,35.64,35.76,889168.0,30.8638,30.9936,30.8551,30.959,889168.0
2017-07-26 10:30:00,35.76,35.91,35.68,35.87,551584.0,30.959,31.0889,30.8898,31.0542,551584.0
2017-07-26 11:00:00,35.87,35.88,35.8,35.8,555284.0,31.0542,31.0629,30.9936,30.9936,555284.0
2017-07-26 11:30:00,35.8,35.81,35.69,35.71,430941.0,30.9936,31.0023,30.8984,30.9157,430941.0
2017-07-26 12:00:00,35.7,35.76,35.69,35.7,517632.0,30.9071,30.959,30.8984,30.9071,517632.0
2017-07-26 12:30:00,35.7,35.8,35.69,35.69,528917.0,30.9071,30.9936,30.8984,30.8984,528917.0
2017-07-26 13:00:00,35.69,35.7,35.62,35.62,406330.0,30.8984,30.9071,30.8378,30.8378,406330.0
2017-07-26 13:30:00,35.63,35.63,35.59,35.62,413057.0,30.8465,30.8465,30.8118,30.8378,413057.0
2017-07-26 14:00:00,35.62,35.69,35.61,35.62,587300.0,30.8378,30.8984,30.8292,30.8378,587300.0
2017-07-26 14:30:00,35.62,35.63,35.57,35.59,632879.0,30.8378,30.8465,30.7945,30.8118,632879.0
2017-07-26 15:00:00,35.59,35.67,35.58,35.63,576041.0,30.8118,30.8811,30.8032,30.8465,576041.0
2017-07-26 15:30:00,35.63,35.65,35.59,35.61,1627483.0,30.8465,30.8638,30.8118,30.8292,1627483.0
2017-07-27 09:30:00,35.5,35.7,35.38,35.69,1167596.0,30.7339,30.9071,30.63,30.8984,1167596.0
2017-07-27 10:00:00,35.69,35.87,35.67,35.8,689153.0,30.8984,31.0542,30.8811,30.9936,689153.0
2017-07-27 10:30:00,35.81,35.9,35.74,35.9,589478.0,31.0023,31.0802,30.9417,31.0802,589478.0
2017-07-27 11:00:00,35.89,35.9,35.82,35.83,624766.0,31.0716,31.0802,31.011,31.0196,624766.0
2017-07-27 11:30:00,35.84,35.92,35.82,35.91,359948.0,31.0283,31.0975,31.011,31.0889,359948.0
2017-07-27 12:00:00,35.91,35.98,35.88,35.93,467335.0,31.0889,31.1495,31.0629,31.1062,467335.0
2017-07-27 12:30:00,35.94,35.99,35.9,35.91,597938.0,31.1149,31.1581,31.0802,31.0889,597938.0
2017-07-27 13:00:00,35.9,35.92,35.72,35.77,598612.0,31.0802,31.0975,30.9244,30.9677,598612.0
2017-07-27 13:30:00,35.76,35.76,35.6,35.63,605882.0,30.959,30.959,30.8205,30.8465,605882.0
2017-07-27 14:00:00,35.63,35.8,35.61,35.77,354316.0,30.8465,30.9936,30.8292,30.9677,354316.0
2017-07-27 14:30:00,35.77,35.84,35.76,35.83,442779.0,30.9677,31.0283,30.959,31.0196,442779.0
2017-07-27 15:00:00,35.83,35.84,35.75,35.83,477774.0,31.0196,31.0283,30.9504,31.0196,477774.0
2017-07-27 15:30:00,35.84,35.96,35.82,35.93,1389634.0,31.0283,31.1322,31.011,31.1062,1389634.0
2017-07-28 09:30:00,35.82,35.85,35.48,35.65,1056036.0,31.011,31.0369,30.7166,30.8638,1056036.0
2017-07-28 10:00:00,35.65,35.8,35.56,35.77,582733.0,30.8638,30.9936,30.7859,30.9677,582733.0
2017-07-28 10:30:00,35.77,35.87,35.72,35.79,481205.0,30.9677,31.0542,30.9244,30.985,481205.0
2017-07-28 11:00:00,35.79,35.8,35.7,35.75,484340.0,30.985,30.9936,30.9071,30.9504,484340.0
2017-07-28 11:30:00,35.74,35.81,35.71,35.79,310487.0,30.9417,31.0023,30.9157,30.985,310487.0
2017-07-28 12:00:00,35.79,35.8,35.74,35.78,260289.0,30.985,30.9936,30.9417,30.9763,260289.0
2017-07-28 12:30:00,35.78,35.8,35.65,35.66,373182.0,30.9763,30.9936,30.8638,30.8724,373182.0
2017-07-28 13:00:00,35.67,35.68,35.62,35.65,293405.0,30.8811,30.8898,30.8378,30.8638,293405.0
2017-07-28 13:30:00,35.65,35.72,35.65,35.7,232779.0,30.8638,30.9244,30.8638,30.9071,232779.0
2017-07-28 14:00:00,35.7,35.78,35.7,35.78,319154.0,30.9071,30.9763,30.9071,30.9763,319154.0
2017-07-28 14:30:00,35.77,35.79,35.76,35.78,252117.0,30.9677,30.985,30.959,30.9763,252117.0
2017-07-28 15:00:00,35.79,35.84,35.75,35.84,362408.0,30.985,31.0283,30.9504,31.0283,362408.0
2017-07-28 15:30:00,35.84,35.85,35.76,35.76,1093196.0,31.0283,31.0369,30.959,30.959,1093196.0
2017-07-31 09:30:00,35.82,36.3,35.79,36.22,1873525.0,31.011,31.4265,30.985,31.3573,1873525.0
2017-07-31 10:00:00,36.22,36.26,36.02,36.09,903495.0,31.3573,31.3919,31.1841,31.2447,903495.0
2017-07-31 10:30:00,36.1,36.1,35.98,36.05,598972.0,31.2534,31.2534,31.1495,31.2101,598972.0
2017-07-31 11:00:00,36.06,36.11,36.01,36.01,537595.0,31.2187,31.262,31.1755,31.1755,537595.0
2017-07-31 11:30:00,36.02,36.07,35.99,36.01,439317.0,31.1841,31.2274,31.1581,31.1755,439317.0
2017-07-31 12:00:00,36.01,36.03,35.96,35.99,536789.0,31.1755,31.1928,31.1322,31.1581,536789.0
2017-07-31 12:30:00,35.99,36.04,35.98,36.02,355824.0,31.1581,31.2014,31.1495,31.1841,355824.0
2017-07-31 13:00:00,36.02,36.11,36.01,36.11,484660.0,31.1841,31.262,31.1755,31.262,484660.0
2017-07-31 13:30:00,36.11,36.12,36.07,36.08,368305.0,31.262,31.2707,31.2274,31.2361,368305.0
2017-07-31 14:00:00,36.09,36.09,35.96,36.0,441451.0,31.2447,31.2447,31.1322,31.1668,441451.0
2017-07-31 14:30:00,36.0,36.01,35.93,35.94,448558.0,31.1668,31.1755,31.1062,31.1149,448558.0
2017-07-31 15:00:00,35.94,36.01,35.94,35.96,607265.0,31.1149,31.1755,31.1149,31.1322,607265.0
2017-07-31 15:30:00,35.95,36.05,35.95,35.98,1740703.0,31.1235,31.2101,31.1235,31.1495,1740703.0
2017-08-01 09:30:00,35.81,35.98,34.68,34.93,4758156.0,31.0023,31.1495,30.024,30.2404,4758156.0
2017-08-01 10:00:00,34.93,34.93,34.65,34.76,2081674.0,30.2404,30.2404,29.998,30.0933,2081674.0
2017-08-01 10:30:00,34.76,34.83,34.69,34.83,1478938.0,30.0933,30.1539,30.0327,30.1539,1478938.0
2017-08-01 11:00:00,34.83,34.89,34.64,34.72,1576630.0,30.1539,30.2058,29.9894,30.0586,1576630.0
2017-08-01 11:30:00,34.72,34.82,34.66,34.73,1005722.0,30.0586,30.1452,30.0067,30.0673,1005722.0
2017-08-01 12:00:00,34.74,34.74,34.64,34.69,885298.0,30.076,30.076,29.9894,30.0327,885298.0
2017-08-01 12:30:00,34.69,34.71,34.65,34.66,618278.0,30.0327,30.05,29.998,30.0067,618278.0
2017-08-01 13:00:00,34.65,34.68,34.59,34.68,784435.0,29.998,30.024,29.9461,30.024,784435.0
2017-08-01 13:30:00,34.67,34.86,34.66,34.84,721174.0,30.0154,30.1798,30.0067,30.1625,721174.0
2017-08-01 14:00:00,34.84,34.88,34.72,34.72,648450.0,30.1625,30.1972,30.0586,30.0586,648450.0
2017-08-01 14:30:00,34.73,34.78,34.72,34.74,768252.0,30.0673,30.1106,30.0586,30.076,768252.0
2017-08-01 15:00:00,34.75,34.8,34.65,34.75,983199.0,30.0846,30.1279,29.998,30.0846,983199.0
2017-08-01 15:30:00,34.76,34.87,34.69,34.74,3071156.0,30.0933,30.1885,30.0327,30.076,3071156.0
2017-08-02 09:30:00,34.64,34.93,34.62,34.9,1037887.0,29.9894,30.2404,29.9721,30.2145,1037887.0
2017-08-02 10:00:00,34.9,34.96,34.87,34.9,592751.0,30.2145,30.2664,30.1885,30.2145,592751.0
2017-08-02 10:30:00,34.91,34.92,34.79,34.87,660611.0,30.2231,30.2318,30.1192,30.1885,660611.0
2017-08-02 11:00:00,34.88,34.97,34.84,34.95,444840.0,30.1972,30.2751,30.1625,30.2578,444840.0
2017-08-02 11:30:00,34.95,34.99,34.84,34.85,514419.0,30.2578,30.2924,30.1625,30.1712,514419.0
2017-08-02 12:00:00,34.85,34.88,34.72,34.72,380498.0,30.1712,30.1972,30.0586,30.0586,380498.0
2017-08-02 12:30:00,34.73,34.81,34.72,34.8,353514.0,30.0673,30.1366,30.0586,30.1279,353514.0
2017-08-02 13:00:00,34.8,34.91,34.79,34.91,244184.0,30.1279,30.2231,30.1192,30.2231,244184.0
2017-08-02 13:30:00,34.9,34.92,34.85,34.87,321509.0,30.2145,30.2318,30.1712,30.1885,321509.0
2017-08-02 14:00:00,34.88,34.92,34.82,34.83,410692.0,30.1972,30.2318,30.1452,30.1539,410692.0
2017-08-02 14:30:00,34.82,34.88,34.81,34.84,440490.0,30.1452,30.1972,30.1366,30.1625,440490.0
2017-08-02 15:00:00,34.84,34.89,34.79,34.82,727950.0,30.1625,30.2058,30.1192,30.1452,727950.0
2017-08-02 15:30:00,34.82,34.85,34.78,34.83,1471889.0,30.1452,30.1712,30.1106,30.1539,1471889.0
2017-08-03 09:30:00,34.92,35.19,34.89,35.14,1275723.0,30.2318,30.4655,30.2058,30.4223,1275723.0
2017-08-03 10:00:00,35.15,35.17,35.09,35.13,635620.0,30.4309,30.4482,30.379,30.4136,635620.0
2017-08-03 10:30:00,35.13,35.15,35.06,35.07,554356.0,30.4136,30.4309,30.353,30.3617,554356.0
2017-08-03 11:00:00,35.08,35.1,34.93,34.93,548227.0,30.3703,30.3876,30.2404,30.2404,548227.0
2017-08-03 11:30:00,34.93,34.94,34.85,34.92,608049.0,30.2404,30.2491,30.1712,30.2318,608049.0
2017-08-03 12:00:00,34.91,34.96,34.9,34.94,263926.0,30.2231,30.2664,30.2145,30.2491,263926.0
2017-08-03 12:30:00,34.95,34.95,34.88,34.94,252015.0,30.2578,30.2578,30.1972,30.2491,252015.0
2017-08-03 13:00:00,34.94,34.98,34.93,34.95,224059.0,30.2491,30.2837,30.2404,30.2578,224059.0
2017-08-03 13:30:00,34.94,34.99,34.94,34.97,289644.0,30.2491,30.2924,30.2491,30.2751,289644.0
2017-08-03 14:00:00,34.98,35.01,34.97,35.01,277546.0,30.2837,30.3097,30.2751,30.3097,277546.0
2017-08-03 14:30:00,35.0,35.02,34.95,34.95,329425.0,30.3011,30.3184,30.2578,30.2578,329425.0
2017-08-03 15:00:00,34.95,34.96,34.88,34.88,423416.0,30.2578,30.2664,30.1972,30.1972,423416.0
2017-08-03 15:30:00,34.88,34.89,34.75,34.77,1834268.0,30.1972,30.2058,30.0846,30.1019,1834268.0
2017-08-04 09:30:00,34.97,35.12,34.76,35.06,847600.0,30.2751,30.4049,30.0933,30.353,847600.0
2017-08-04 10:00:00,35.05,35.1,35.02,35.09,431901.0,30.3443,30.3876,30.3184,30.379,431901.0
2017-08-04 10:30:00,35.09,35.18,35.06,35.12,630011.0,30.379,30.4569,30.353,30.4049,630011.0
2017-08-04 11:00:00,35.12,35.25,35.1,35.24,709378.0,30.4049,30.5175,30.3876,30.5088,709378.0
2017-08-04 11:30:00,35.24,35.35,35.24,35.34,435010.0,30.5088,30.6041,30.5088,30.5954,435010.0
2017-08-04 12:00:00,35.34,35.45,35.33,35.43,473495.0,30.5954,30.6906,30.5867,30.6733,473495.0
2017-08-04 12:30:00,35.43,35.43,35.36,35.39,295761.0,30.6733,30.6733,30.6127,30.6387,295761.0
2017-08-04 13:00:00,35.4,35.44,35.35,35.37,412473.0,30.6473,30.682,30.6041,30.6214,412473.0
2017-08-04 13:30:00,35.37,35.37,35.3,35.34,514658.0,30.6214,30.6214,30.5608,30.5954,514658.0
2017-08-04 14:00:00,35.34,35.35,35.26,35.26,404255.0,30.5954,30.6041,30.5261,30.5261,404255.0
2017-08-04 14:30:00,35.27,35.33,35.26,35.32,345512.0,30.5348,30.5867,30.5261,30.5781,345512.0
2017-08-04 15:00:00,35.32,35.34,35.23,35.23,414016.0,30.5781,30.5954,30.5002,30.5002,414016.0
2017-08-04 15:30:00,35.23,35.31,35.22,35.27,1291609.0,30.5002,30.5694,30.4915,30.5348,1291609.0
2017-08-07 09:30:00,35.16,35.35,35.12,35.3,685709.0,30.4396,30.6041,30.4049,30.5608,685709.0
2017-08-07 10:00:00,35.3,35.4,35.29,35.36,343797.0,30.5608,30.6473,30.5521,30.6127,343797.0
2017-08-07 10:30:00,35.37,35.38,35.29,35.3,333968.0,30.6214,30.63,30.5521,30.5608,333968.0
2017-08-07 11:00:00,35.3,35.32,35.2,35.25,645808.0,30.5608,30.5781,30.4742,30.5175,645808.0
2017-08-07 11:30:00,35.25,35.31,35.23,35.27,419123.0,30.5175,30.5694,30.5002,30.5348,419123.0
2017-08-07 12:00:00,35.27,35.3,35.25,35.29,604828.0,30.5348,30.5608,30.5175,30.5521,604828.0
2017-08-07 12:30:00,35.29,35.34,35.27,35.34,291635.0,30.5521,30.5954,30.5348,30.5954,291635.0
2017-08-07 13:00:00,35.34,35.36,35.32,35.36,201692.0,30.5954,30.6127,30.5781,30.6127,201692.0
2017-08-07 13:30:00,35.35,35.36,35.28,35.29,275477.0,30.6041,30.6127,30.5435,30.5521,275477.0
2017-08-07 14:00:00,35.3,35.31,35.26,35.27,333425.0,30.5608,30.5694,30.5261,30.5348,333425.0
2017-08-07 14:30:00,35.29,35.31,35.27,35.3,450620.0,30.5521,30.5694,30.5348,30.5608,450620.0
2017-08-07 15:00:00,35.3,35.33,35.29,35.33,405261.0,30.5608,30.5867,30.5521,30.5867,405261.0
2017-08-07 15:30:00,35.32,35.33,35.26,35.31,1241310.0,30.5781,30.5867,30.5261,30.5694,1241310.0
2017-08-08 09:30:00,35.3,35.7,35.23,35.6,948280.0,30.5608,30.9071,30.5002,30.8205,948280.0
2017-08-08 10:00:00,35.59,35.68,35.58,35.65,513607.0,30.8118,30.8898,30.8032,30.8638,513607.0
2017-08-08 10:30:00,35.66,35.7,35.57,35.69,490246.0,30.8724,30.9071,30.7945,30.8984,490246.0
2017-08-08 11:00:00,35.69,35.83,35.67,35.7,774731.0,30.8984,31.0196,30.8811,30.9071,774731.0
2017-08-08 11:30:00,35.7,35.78,35.68,35.78,522390.0,30.9071,30.9763,30.8898,30.9763,522390.0
2017-08-08 12:00:00,35.78,35.82,35.69,35.69,512150.0,30.9763,31.011,30.8984,30.8984,512150.0
2017-08-08 12:30:00,35.7,35.7,35.64,35.64,255437.0,30.9071,30.9071,30.8551,30.8551,255437.0
2017-08-08 13:00:00,35.64,35.65,35.52,35.52,458421.0,30.8551,30.8638,30.7512,30.7512,458421.0
2017-08-08 13:30:00,35.52,35.55,35.48,35.54,288673.0,30.7512,30.7772,30.7166,30.7686,288673.0
2017-08-08 14:00:00,35.54,35.58,35.53,35.55,333938.0,30.7686,30.8032,30.7599,30.7772,333938.0
2017-08-08 14:30:00,35.55,35.58,35.51,35.52,333413.0,30.7772,30.8032,30.7426,30.7512,333413.0
2017-08-08 15:00:00,35.52,35.54,35.42,35.45,466232.0,30.7512,30.7686,30.6647,30.6906,466232.0
2017-08-08 15:30:00,35.44,35.44,35.33,35.37,1533138.0,30.682,30.682,30.5867,30.6214,1533138.0
2017-08-09 09:30:00,35.15,35.44,35.14,35.25,1023396.0,30.4309,30.682,30.4223,30.5175,1023396.0
2017-08-09 10:00:00,35.26,35.36,35.21,35.33,573886.0,30.5261,30.6127,30.4829,30.5867,573886.0
2017-08-09 10:30:00,35.33,35.4,35.31,35.34,453318.0,30.5867,30.6473,30.5694,30.5954,453318.0
2017-08-09 11:00:00,35.34,35.35,35.23,35.26,431983.0,30.5954,30.6041,30.5002,30.5261,431983.0
2017-08-09 11:30:00,35.26,35.27,35.22,35.24,516056.0,30.5261,30.5348,30.4915,30.5088,516056.0
2017-08-09 12:00:00,35.24,35.29,35.22,35.24,323265.0,30.5088,30.5521,30.4915,30.5088,323265.0
2017-08-09 12:30:00,35.25,35.29,35.23,35.23,243205.0,30.5175,30.5521,30.5002,30.5002,243205.0
2017-08-09 13:00:00,35.23,35.24,35.16,35.19,284262.0,30.5002,30.5088,30.4396,30.4655,284262.0
2017-08-09 13:30:00,35.19,35.19,35.11,35.14,311280.0,30.4655,30.4655,30.3963,30.4223,311280.0
2017-08-09 14:00:00,35.15,35.17,35.11,35.13,292028.0,30.4309,30.4482,30.3963,30.4136,292028.0
2017-08-09 14:30:00,35.13,35.14,35.07,35.08,464093.0,30.4136,30.4223,30.3617,30.3703,464093.0
2017-08-09 15:00:00,35.09,35.19,35.07,35.18,684025.0,30.379,30.4655,30.3617,30.4569,684025.0
2017-08-09 15:30:00,35.19,35.28,35.16,35.27,1506870.0,30.4655,30.5435,30.4396,30.5348,1506870.0
2017-08-10 09:30:00,35.2,35.29,35.05,35.29,975487.0,30.4742,30.5521,30.3443,30.5521,975487.0
2017-08-10 10:00:00,35.28,35.3,35.16,35.24,665340.0,30.5435,30.5608,30.4396,30.5088,665340.0
2017-08-10 10:30:00,35.23,35.29,35.22,35.22,479842.0,30.5002,30.5521,30.4915,30.4915,479842.0
2017-08-10 11:00:00,35.22,35.23,35.11,35.15,689674.0,30.4915,30.5002,30.3963,30.4309,689674.0
2017-08-10 11:30:00,35.15,35.18,35.04,35.05,825011.0,30.4309,30.4569,30.3357,30.3443,825011.0
2017-08-10 12:00:00,35.06,35.06,34.92,34.97,604221.0,30.353,30.353,30.2318,30.2751,604221.0
2017-08-10 12:30:00,34.98,35.06,34.96,35.04,412472.0,30.2837,30.353,30.2664,30.3357,412472.0
2017-08-10 13:00:00,35.06,35.08,34.99,35.07,451056.0,30.353,30.3703,30.2924,30.3617,451056.0
2017-08-10 13:30:00,35.07,35.08,35.02,35.04,218685.0,30.3617,30.3703,30.3184,30.3357,218685.0
2017-08-10 14:00:00,35.04,35.17,35.02,35.13,405728.0,30.3357,30.4482,30.3184,30.4136,405728.0
2017-08-10 14:30:00,35.12,35.18,35.0,35.02,574415.0,30.4049,30.4569,30.3011,30.3184,574415.0
2017-08-10 15:00:00,35.01,35.02,34.89,34.92,573421.0,30.3097,30.3184,30.2058,30.2318,573421.0
2017-08-10 15:30:00,34.92,34.93,34.87,34.89,1657282.0,30.2318,30.2404,30.1885,30.2058,1657282.0
2017-08-11 09:30:00,34.97,35.21,34.86,35.11,878026.0,30.2751,30.4829,30.1798,30.3963,878026.0
2017-08-11 10:00:00,35.11,35.18,35.04,35.15,377543.0,30.3963,30.4569,30.3357,30.4309,377543.0
2017-08-11 10:30:00,35.15,35.17,35.01,35.03,473970.0,30.4309,30.4482,30.3097,30.327,473970.0
2017-08-11 11:00:00,35.04,35.05,34.93,34.93,381983.0,30.3357,30.3443,30.2404,30.2404,381983.0
2017-08-11 11:30:00,34.94,35.07,34.93,34.98,302111.0,30.2491,30.3617,30.2404,30.2837,302111.0
2017-08-11 12:00:00,34.98,35.03,34.96,35.01,223544.0,30.2837,30.327,30.2664,30.3097,223544.0
2017-08-11 12:30:00,35.02,35.07,34.99,35.04,174305.0,30.3184,30.3617,30.2924,30.3357,174305.0
2017-08-11 13:00:00,35.04,35.07,35.0,35.01,158698.0,30.3357,30.3617,30.3011,30.3097,158698.0
2017-08-11 13:30:00,35.01,35.04,34.96,34.98,178119.0,30.3097,30.3357,30.2664,30.2837,178119.0
2017-08-11 14:00:00,34.97,35.01,34.95,34.97,196789.0,30.2751,30.3097,30.2578,30.2751,196789.0
2017-08-11 14:30:00,34.97,34.99,34.92,34.93,294475.0,30.2751,30.2924,30.2318,30.2404,294475.0
2017-08-11 15:00:00,34.94,34.99,34.93,34.97,344392.0,30.2491,30.2924,30.2404,30.2751,344392.0
2017-08-11 15:30:00,34.96,35.0,34.88,34.92,1315917.0,30.2664,30.3011,30.1972,30.2318,1315917.0
2017-08-14 09:30:00,35.16,35.38,35.05,35.34,826884.0,30.4396,30.63,30.3443,30.5954,826884.0
2017-08-14 10:00:00,35.34,35.42,35.32,35.33,488039.0,30.5954,30.6647,30.5781,30.5867,488039.0
2017-08-14 10:30:00,35.33,35.53,35.33,35.48,427903.0,30.5867,30.7599,30.5867,30.7166,427903.0
2017-08-14 11:00:00,35.48,35.51,35.42,35.48,301480.0,30.7166,30.7426,30.6647,30.7166,301480.0
2017-08-14 11:30:00,35.48,35.54,35.43,35.48,334007.0,30.7166,30.7686,30.6733,30.7166,334007.0
2017-08-14 12:00:00,35.48,35.54,35.47,35.48,301811.0,30.7166,30.7686,30.708,30.7166,301811.0
2017-08-14 12:30:00,35.48,35.49,35.4,35.41,169264.0,30.7166,30.7253,30.6473,30.656,169264.0
2017-08-14 13:00:00,35.41,35.46,35.36,35.37,210408.0,30.656,30.6993,30.6127,30.6214,210408.0
2017-08-14 13:30:00,35.37,35.41,35.35,35.39,203744.0,30.6214,30.656,30.6041,30.6387,203744.0
2017-08-14 14:00:00,35.4,35.42,35.37,35.41,236883.0,30.6473,30.6647,30.6214,30.656,236883.0
2017-08-14 14:30:00,35.42,35.48,35.41,35.48,372035.0,30.6647,30.7166,30.656,30.7166,372035.0
2017-08-14 15:00:00,35.48,35.56,35.45,35.55,434000.0,30.7166,30.7859,30.6906,30.7772,434000.0
2017-08-14 15:30:00,35.55,35.56,35.45,35.47,1464732.0,30.7772,30.7859,30.6906,30.708,1464732.0
2017-08-15 09:30:00,35.56,35.86,35.54,35.69,815705.0,30.7859,31.0456,30.7686,30.8984,815705.0
2017-08-15 10:00:00,35.69,35.76,35.64,35.72,475169.0,30.8984,30.959,30.8551,30.9244,475169.0
2017-08-15 10:30:00,35.71,35.73,35.63,35.65,310889.0,30.9157,30.933,30.8465,30.8638,310889.0
2017-08-15 11:00:00,35.66,35.67,35.58,35.65,299066.0,30.8724,30.8811,30.8032,30.8638,299066.0
2017-08-15 11:30:00,35.65,35.65,35.54,35.55,301840.0,30.8638,30.8638,30.7686,30.7772,301840.0
2017-08-15 12:00:00,35.55,35.6,35.55,35.6,189508.0,30.7772,30.8205,30.7772,30.8205,189508.0
2017-08-15 12:30:00,35.6,35.6,35.5,35.5,178267.0,30.8205,30.8205,30.7339,30.7339,178267.0
2017-08-15 13:00:00,35.5,35.51,35.45,35.48,262619.0,30.7339,30.7426,30.6906,30.7166,262619.0
2017-08-15 13:30:00,35.48,35.51,35.42,35.43,214993.0,30.7166,30.7426,30.6647,30.6733,214993.0
2017-08-15 14:00:00,35.43,35.49,35.42,35.49,214260.0,30.6733,30.7253,30.6647,30.7253,214260.0
2017-08-15 14:30:00,35.48,35.5,35.43,35.49,244363.0,30.7166,30.7339,30.6733,30.7253,244363.0
2017-08-15 15:00:00,35.48,35.57,35.48,35.55,360853.0,30.7166,30.7945,30.7166,30.7772,360853.0
2017-08-15 15:30:00,35.56,35.6,35.53,35.55,1282458.0,30.7859,30.8205,30.7599,30.7772,1282458.0
2017-08-16 09:30:00,35.65,35.71,35.52,35.7,535197.0,30.8638,30.9157,30.7512,30.9071,535197.0
2017-08-16 10:00:00,35.69,35.77,35.68,35.76,339375.0,30.8984,30.9677,30.8898,30.959,339375.0
2017-08-16 10:30:00,35.76,35.77,35.67,35.72,293099.0,30.959,30.9677,30.8811,30.9244,293099.0
2017-08-16 11:00:00,35.73,35.74,35.67,35.68,368311.0,30.933,30.9417,30.8811,30.8898,368311.0
2017-08-16 11:30:00,35.69,35.72,35.67,35.72,216752.0,30.8984,30.9244,30.8811,30.9244,216752.0
2017-08-16 12:00:00,35.72,35.75,35.67,35.68,246208.0,30.9244,30.9504,30.8811,30.8898,246208.0
2017-08-16 12:30:00,35.68,35.71,35.64,35.65,246496.0,30.8898,30.9157,30.8551,30.8638,246496.0
2017-08-16 13:00:00,35.65,35.7,35.61,35.63,364099.0,30.8638,30.9071,30.8292,30.8465,364099.0
2017-08-16 13:30:00,35.64,35.64,35.57,35.6,364422.0,30.8551,30.8551,30.7945,30.8205,364422.0
2017-08-16 14:00:00,35.6,35.71,35.57,35.66,615575.0,30.8205,30.9157,30.7945,30.8724,615575.0
2017-08-16 14:30:00,35.66,35.7,35.65,35.7,516935.0,30.8724,30.9071,30.8638,30.9071,516935.0
2017-08-16 15:00:00,35.7,35.75,35.69,35.75,475533.0,30.9071,30.9504,30.8984,30.9504,475533.0
2017-08-16 15:30:00,35.75,35.75,35.66,35.75,1496358.0,30.9504,30.9504,30.8724,30.9504,1496358.0
2017-08-17 09:30:00,35.61,35.66,35.4,35.4,532994.0,30.8292,30.8724,30.6473,30.6473,532994.0
2017-08-17 10:00:00,35.4,35.45,35.32,35.34,547300.0,30.6473,30.6906,30.5781,30.5954,547300.0
2017-08-17 10:30:00,35.33,35.41,35.32,35.39,351027.0,30.5867,30.656,30.5781,30.6387,351027.0
2017-08-17 11:00:00,35.39,35.49,35.39,35.41,353749.0,30.6387,30.7253,30.6387,30.656,353749.0
2017-08-17 11:30:00,35.41,35.47,35.33,35.35,320482.0,30.656,30.708,30.5867,30.6041,320482.0
2017-08-17 12:00:00,35.34,35.38,35.26,35.27,330689.0,30.5954,30.63,30.5261,30.5348,330689.0
2017-08-17 12:30:00,35.27,35.29,35.18,35.2,332989.0,30.5348,30.5521,30.4569,30.4742,332989.0
2017-08-17 13:00:00,35.2,35.2,35.1,35.12,388232.0,30.4742,30.4742,30.3876,30.4049,388232.0
2017-08-17 13:30:00,35.13,35.18,35.11,35.16,248705.0,30.4136,30.4569,30.3963,30.4396,248705.0
2017-08-17 14:00:00,35.17,35.18,35.1,35.14,257784.0,30.4482,30.4569,30.3876,30.4223,257784.0
2017-08-17 14:30:00,35.13,35.14,35.07,35.11,333609.0,30.4136,30.4223,30.3617,30.3963,333609.0
2017-08-17 15:00:00,35.11,35.11,35.03,35.03,510824.0,30.3963,30.3963,30.327,30.327,510824.0
2017-08-17 15:30:00,35.04,35.12,34.97,35.01,1467436.0,30.3357,30.4049,30.2751,30.3097,1467436.0
2017-08-18 09:30:00,34.9,34.97,34.61,34.75,1096154.0,30.2145,30.2751,29.9634,30.0846,1096154.0
2017-08-18 10:00:00,34.75,34.83,34.71,34.77,504489.0,30.0846,30.1539,30.05,30.1019,504489.0
2017-08-18 10:30:00,34.77,34.8,34.7,34.78,593251.0,30.1019,30.1279,30.0413,30.1106,593251.0
2017-08-18 11:00:00,34.78,34.94,34.71,34.93,492188.0,30.1106,30.2491,30.05,30.2404,492188.0
2017-08-18 11:30:00,34.92,35.03,34.89,34.97,482514.0,30.2318,30.327,30.2058,30.2751,482514.0
2017-08-18 12:00:00,34.97,34.98,34.88,34.93,221241.0,30.2751,30.2837,30.1972,30.2404,221241.0
2017-08-18 12:30:00,34.93,35.06,34.93,34.99,254676.0,30.2404,30.353,30.2404,30.2924,254676.0
2017-08-18 13:00:00,34.99,35.01,34.91,34.91,222689.0,30.2924,30.3097,30.2231,30.2231,222689.0
2017-08-18 13:30:00,34.91,34.93,34.86,34.87,229839.0,30.2231,30.2404,30.1798,30.1885,229839.0
2017-08-18 14:00:00,34.87,34.9,34.84,34.88,328796.0,30.1885,30.2145,30.1625,30.1972,328796.0
2017-08-18 14:30:00,34.87,34.91,34.82,34.84,240466.0,30.1885,30.2231,30.1452,30.1625,240466.0
2017-08-18 15:00:00,34.84,34.88,34.82,34.85,531566.0,30.1625,30.1972,30.1452,30.1712,531566.0
2017-08-18 15:30:00,34.85,34.94,34.81,34.82,1165778.0,30.1712,30.2491,30.1366,30.1452,1165778.0
2017-08-21 09:30:00,34.92,35.03,34.83,34.84,553335.0,30.2318,30.327,30.1539,30.1625,553335.0
2017-08-21 10:00:00,34.84,34.92,34.8,34.9,386028.0,30.1625,30.2318,30.1279,30.2145,386028.0
2017-08-21 10:30:00,34.9,34.96,34.9,34.94,331440.0,30.2145,30.2664,30.2145,30.2491,331440.0
2017-08-21 11:00:00,34.93,35.06,34.93,34.99,355314.0,30.2404,30.353,30.2404,30.2924,355314.0
2017-08-21 11:30:00,35.0,35.01,34.92,34.92,314023.0,30.3011,30.3097,30.2318,30.2318,314023.0
2017-08-21 12:00:00,34.92,35.0,34.92,34.99,201659.0,30.2318,30.3011,30.2318,30.2924,201659.0
2017-08-21 12:30:00,34.98,35.0,34.95,34.95,174931.0,30.2837,30.3011,30.2578,30.2578,174931.0
2017-08-21 13:00:00,34.96,34.99,34.92,34.93,202571.0,30.2664,30.2924,30.2318,30.2404,202571.0
2017-08-21 13:30:00,34.92,34.95,34.81,34.86,322609.0,30.2318,30.2578,30.1366,30.1798,322609.0
2017-08-21 14:00:00,34.86,34.9,34.78,34.8,379227.0,30.1798,30.2145,30.1106,30.1279,379227.0
2017-08-21 14:30:00,34.8,34.86,34.8,34.84,229053.0,30.1279,30.1798,30.1279,30.1625,229053.0
2017-08-21 15:00:00,34.85,34.91,34.79,34.91,366044.0,30.1712,30.2231,30.1192,30.2231,366044.0
2017-08-21 15:30:00,34.91,34.95,34.88,34.9,1020843.0,30.2231,30.2578,30.1972,30.2145,1020843.0
2017-08-22 09:30:00,35.06,35.18,34.97,35.12,824234.0,30.353,30.4569,30.2751,30.4049,824234.0
2017-08-22 10:00:00,35.12,35.13,35.06,35.09,379315.0,30.4049,30.4136,30.353,30.379,379315.0
2017-08-22 10:30:00,35.09,35.12,35.0,35.01,325601.0,30.379,30.4049,30.3011,30.3097,325601.0
2017-08-22 11:00:00,35.0,35.06,34.98,35.05,266273.0,30.3011,30.353,30.2837,30.3443,266273.0
2017-08-22 11:30:00,35.04,35.17,35.04,35.16,444243.0,30.3357,30.4482,30.3357,30.4396,444243.0
2017-08-22 12:00:00,35.16,35.26,35.16,35.26,319852.0,30.4396,30.5261,30.4396,30.5261,319852.0
2017-08-22 12:30:00,35.26,35.26,35.17,35.2,308449.0,30.5261,30.5261,30.4482,30.4742,308449.0
2017-08-22 13:00:00,35.2,35.22,35.18,35.22,186960.0,30.4742,30.4915,30.4569,30.4915,186960.0
2017-08-22 13:30:00,35.21,35.28,35.21,35.22,267691.0,30.4829,30.5435,30.4829,30.4915,267691.0
2017-08-22 14:00:00,35.23,35.32,35.22,35.32,224606.0,30.5002,30.5781,30.4915,30.5781,224606.0
2017-08-22 14:30:00,35.32,35.4,35.32,35.39,430989.0,30.5781,30.6473,30.5781,30.6387,430989.0
2017-08-22 15:00:00,35.39,35.42,35.33,35.36,433829.0,30.6387,30.6647,30.5867,30.6127,433829.0
2017-08-22 15:30:00,35.37,35.39,35.24,35.28,1799195.0,30.6214,30.6387,30.5088,30.5435,1799195.0
2017-08-23 09:30:00,35.27,35.66,35.12,35.58,1014258.0,30.5348,30.8724,30.4049,30.8032,1014258.0
2017-08-23 10:00:00,35.57,35.61,35.49,35.54,527603.0,30.7945,30.8292,30.7253,30.7686,527603.0
2017-08-23 10:30:00,35.55,35.61,35.51,35.57,400750.0,30.7772,30.8292,30.7426,30.7945,400750.0
2017-08-23 11:00:00,35.58,35.61,35.46,35.57,311809.0,30.8032,30.8292,30.6993,30.7945,311809.0
2017-08-23 11:30:00,35.56,35.59,35.51,35.57,305126.0,30.7859,30.8118,30.7426,30.7945,305126.0
2017-08-23 12:00:00,35.58,35.65,35.57,35.59,246825.0,30.8032,30.8638,30.7945,30.8118,246825.0
2017-08-23 12:30:00,35.58,35.61,35.51,35.51,180996.0,30.8032,30.8292,30.7426,30.7426,180996.0
2017-08-23 13:00:00,35.51,35.54,35.44,35.47,288562.0,30.7426,30.7686,30.682,30.708,288562.0
2017-08-23 13:30:00,35.46,35.5,35.43,35.49,178201.0,30.6993,30.7339,30.6733,30.7253,178201.0
2017-08-23 14:00:00,35.49,35.51,35.46,35.48,282993.0,30.7253,30.7426,30.6993,30.7166,282993.0
2017-08-23 14:30:00,35.48,35.55,35.46,35.52,274420.0,30.7166,30.7772,30.6993,30.7512,274420.0
2017-08-23 15:00:00,35.52,35.55,35.5,35.51,225817.0,30.7512,30.7772,30.7339,30.7426,225817.0
2017-08-23 15:30:00,35.52,35.58,35.48,35.48,966404.0,30.7512,30.8032,30.7166,30.7166,966404.0
2017-08-24 09:30:00,35.64,35.73,35.45,35.45,532275.0,30.8551,30.933,30.6906,30.6906,532275.0
2017-08-24 10:00:00,35.45,35.65,35.45,35.61,285663.0,30.6906,30.8638,30.6906,30.8292,285663.0
2017-08-24 10:30:00,35.61,35.66,35.57,35.62,239679.0,30.8292,30.8724,30.7945,30.8378,239679.0
2017-08-24 11:00:00,35.61,35.66,35.55,35.55,288740.0,30.8292,30.8724,30.7772,30.7772,288740.0
2017-08-24 11:30:00,35.55,35.64,35.45,35.62,491319.0,30.7772,30.8551,30.6906,30.8378,491319.0
2017-08-24 12:00:00,35.63,35.66,35.59,35.63,258666.0,30.8465,30.8724,30.8118,30.8465,258666.0
2017-08-24 12:30:00,35.62,35.64,35.59,35.61,136323.0,30.8378,30.8551,30.8118,30.8292,136323.0
2017-08-24 13:00:00,35.6,35.61,35.56,35.59,218803.0,30.8205,30.8292,30.7859,30.8118,218803.0
2017-08-24 13:30:00,35.6,35.6,35.5,35.51,221588.0,30.8205,30.8205,30.7339,30.7426,221588.0
2017-08-24 14:00:00,35.51,35.56,35.47,35.54,261810.0,30.7426,30.7859,30.708,30.7686,261810.0
2017-08-24 14:30:00,35.54,35.6,35.54,35.58,270210.0,30.7686,30.8205,30.7686,30.8032,270210.0
2017-08-24 15:00:00,35.58,35.58,35.51,35.55,257651.0,30.8032,30.8032,30.7426,30.7772,257651.0
2017-08-24 15:30:00,35.54,35.56,35.49,35.51,756143.0,30.7686,30.7859,30.7253,30.7426,756143.0
2017-08-25 09:30:00,35.54,35.84,35.54,35.78,759152.0,30.7686,31.0283,30.7686,30.9763,759152.0
2017-08-25 10:00:00,35.79,35.88,35.76,35.78,520998.0,30.985,31.0629,30.959,30.9763,520998.0
2017-08-25 10:30:00,35.79,35.83,35.73,35.75,345477.0,30.985,31.0196,30.933,30.9504,345477.0
2017-08-25 11:00:00,35.74,35.8,35.69,35.76,324585.0,30.9417,30.9936,30.8984,30.959,324585.0
2017-08-25 11:30:00,35.76,35.83,35.71,35.72,322338.0,30.959,31.0196,30.9157,30.9244,322338.0
2017-08-25 12:00:00,35.72,35.77,35.68,35.77,232301.0,30.9244,30.9677,30.8898,30.9677,232301.0
2017-08-25 12:30:00,35.77,35.8,35.75,35.79,193817.0,30.9677,30.9936,30.9504,30.985,193817.0
2017-08-25 13:00:00,35.79,35.8,35.75,35.75,264273.0,30.985,30.9936,30.9504,30.9504,264273.0
2017-08-25 13:30:00,35.75,35.8,35.75,35.77,259329.0,30.9504,30.9936,30.9504,30.9677,259329.0
2017-08-25 14:00:00,35.77,35.78,35.71,35.74,281354.0,30.9677,30.9763,30.9157,30.9417,281354.0
2017-08-25 14:30:00,35.75,35.77,35.73,35.73,311611.0,30.9504,30.9677,30.933,30.933,311611.0
2017-08-25 15:00:00,35.73,35.75,35.68,35.71,572164.0,30.933,30.9504,30.8898,30.9157,572164.0
2017-08-25 15:30:00,35.71,35.71,35.58,35.61,1285386.0,30.9157,30.9157,30.8032,30.8292,1285386.0
2017-08-28 09:30:00,35.68,35.78,35.48,35.48,564246.0,30.8898,30.9763,30.7166,30.7166,564246.0
2017-08-28 10:00:00,35.49,35.56,35.45,35.48,416331.0,30.7253,30.7859,30.6906,30.7166,416331.0
2017-08-28 10:30:00,35.48,35.5,35.37,35.4,288796.0,30.7166,30.7339,30.6214,30.6473,288796.0
2017-08-28 11:00:00,35.39,35.45,35.29,35.38,382095.0,30.6387,30.6906,30.5521,30.63,382095.0
2017-08-28 11:30:00,35.39,35.46,35.37,35.41,325771.0,30.6387,30.6993,30.6214,30.656,325771.0
2017-08-28 12:00:00,35.41,35.45,35.36,35.38,230785.0,30.656,30.6906,30.6127,30.63,230785.0
2017-08-28 12:30:00,35.38,35.39,35.33,35.33,246429.0,30.63,30.6387,30.5867,30.5867,246429.0
2017-08-28 13:00:00,35.33,35.45,35.32,35.43,190168.0,30.5867,30.6906,30.5781,30.6733,190168.0
2017-08-28 13:30:00,35.43,35.44,35.38,35.41,191258.0,30.6733,30.682,30.63,30.656,191258.0
2017-08-28 14:00:00,35.42,35.44,35.4,35.43,255095.0,30.6647,30.682,30.6473,30.6733,255095.0
2017-08-28 14:30:00,35.43,35.47,35.41,35.45,197818.0,30.6733,30.708,30.656,30.6906,197818.0
2017-08-28 15:00:00,35.46,35.52,35.45,35.52,217817.0,30.6993,30.7512,30.6906,30.7512,217817.0
2017-08-28 15:30:00,35.52,35.54,35.48,35.51,788109.0,30.7512,30.7686,30.7166,30.7426,788109.0
2017-08-29 09:30:00,35.35,35.44,35.22,35.34,811119.0,30.6041,30.682,30.4915,30.5954,811119.0
2017-08-29 10:00:00,35.35,35.41,35.28,35.31,485723.0,30.6041,30.656,30.5435,30.5694,485723.0
2017-08-29 10:30:00,35.3,35.36,35.21,35.34,449449.0,30.5608,30.6127,30.4829,30.5954,449449.0
2017-08-29 11:00:00,35.34,35.38,35.28,35.29,305613.0,30.5954,30.63,30.5435,30.5521,305613.0
2017-08-29 11:30:00,35.29,35.33,35.25,35.26,332374.0,30.5521,30.5867,30.5175,30.5261,332374.0
2017-08-29 12:00:00,35.27,35.32,35.25,35.32,206753.0,30.5348,30.5781,30.5175,30.5781,206753.0
2017-08-29 12:30:00,35.32,35.4,35.31,35.39,170471.0,30.5781,30.6473,30.5694,30.6387,170471.0
2017-08-29 13:00:00,35.4,35.47,35.37,35.45,207110.0,30.6473,30.708,30.6214,30.6906,207110.0
2017-08-29 13:30:00,35.44,35.47,35.43,35.44,164060.0,30.682,30.708,30.6733,30.682,164060.0
2017-08-29 14:00:00,35.45,35.52,35.44,35.51,223440.0,30.6906,30.7512,30.682,30.7426,223440.0
2017-08-29 14:30:00,35.51,35.54,35.49,35.51,242621.0,30.7426,30.7686,30.7253,30.7426,242621.0
2017-08-29 15:00:00,35.51,35.55,35.49,35.52,324971.0,30.7426,30.7772,30.7253,30.7512,324971.0
2017-08-29 15:30:00,35.52,35.54,35.5,35.51,734935.0,30.7512,30.7686,30.7339,30.7426,734935.0
2017-08-30 09:30:00,35.54,35.6,35.41,35.55,528655.0,30.7686,30.8205,30.656,30.7772,528655.0
2017-08-30 10:00:00,35.55,35.56,35.5,35.54,465915.0,30.7772,30.7859,30.7339,30.7686,465915.0
2017-08-30 10:30:00,35.54,35.58,35.5,35.56,358006.0,30.7686,30.8032,30.7339,30.7859,358006.0
2017-08-30 11:00:00,35.56,35.65,35.54,35.61,546520.0,30.7859,30.8638,30.7686,30.8292,546520.0
2017-08-30 11:30:00,35.61,35.64,35.55,35.57,392604.0,30.8292,30.8551,30.7772,30.7945,392604.0
2017-08-30 12:00:00,35.56,35.6,35.53,35.57,277508.0,30.7859,30.8205,30.7599,30.7945,277508.0
2017-08-30 12:30:00,35.57,35.62,35.56,35.57,244767.0,30.7945,30.8378,30.7859,30.7945,244767.0
2017-08-30 13:00:00,35.58,35.68,35.57,35.65,327486.0,30.8032,30.8898,30.7945,30.8638,327486.0
2017-08-30 13:30:00,35.65,35.66,35.62,35.64,223836.0,30.8638,30.8724,30.8378,30.8551,223836.0
2017-08-30 14:00:00,35.63,35.66,35.59,35.66,242506.0,30.8465,30.8724,30.8118,30.8724,242506.0
2017-08-30 14:30:00,35.65,35.74,35.65,35.73,313732.0,30.8638,30.9417,30.8638,30.933,313732.0
2017-08-30 15:00:00,35.72,35.74,35.68,35.69,394533.0,30.9244,30.9417,30.8898,30.8984,394533.0
2017-08-30 15:30:00,35.69,35.84,35.68,35.82,1743713.0,30.8984,31.0283,30.8898,31.011,1743713.0
2017-08-31 09:30:00,35.9,36.66,35.9,36.53,2995881.0,31.0802,31.7382,31.0802,31.6256,2995881.0
2017-08-31 10:00:00,36.54,36.74,36.53,36.7,1580954.0,31.6343,31.8074,31.6256,31.7728,1580954.0
2017-08-31 10:30:00,36.7,36.74,36.49,36.49,750829.0,31.7728,31.8074,31.591,31.591,750829.0
2017-08-31 11:00:00,36.49,36.5,36.36,36.38,518533.0,31.591,31.5997,31.4785,31.4958,518533.0
2017-08-31 11:30:00,36.38,36.45,36.33,36.4,594220.0,31.4958,31.5564,31.4525,31.5131,594220.0
2017-08-31 12:00:00,36.39,36.45,36.39,36.45,324901.0,31.5044,31.5564,31.5044,31.5564,324901.0
2017-08-31 12:30:00,36.44,36.52,36.41,36.47,478238.0,31.5477,31.617,31.5218,31.5737,478238.0
2017-08-31 13:00:00,36.47,36.53,36.47,36.52,289083.0,31.5737,31.6256,31.5737,31.617,289083.0
2017-08-31 13:30:00,36.52,36.56,36.51,36.53,334260.0,31.617,31.6516,31.6083,31.6256,334260.0
2017-08-31 14:00:00,36.52,36.58,36.51,36.55,348046.0,31.617,31.6689,31.6083,31.643,348046.0
2017-08-31 14:30:00,36.55,36.65,36.55,36.63,582710.0,31.643,31.7295,31.643,31.7122,582710.0
2017-08-31 15:00:00,36.62,36.68,36.62,36.68,600068.0,31.7036,31.7555,31.7036,31.7555,600068.0
2017-08-31 15:30:00,36.68,36.69,36.49,36.54,2035007.0,31.7555,31.7642,31.591,31.6343,2035007.0
2017-09-01 09:30:00,36.73,37.45,36.65,37.2,4049030.0,31.7988,32.4221,31.7295,32.2057,4049030.0
2017-09-01 10:00:00,37.21,37.67,37.19,37.66,1934378.0,32.2143,32.6126,32.197,32.6039,1934378.0
2017-09-01 10:30:00,37.66,37.75,37.53,37.55,1467081.0,32.6039,32.6818,32.4914,32.5087,1467081.0
2017-09-01 11:00:00,37.55,37.6,37.44,37.48,1213920.0,32.5087,32.552,32.4135,32.4481,1213920.0
2017-09-01 11:30:00,37.48,37.5,37.34,37.4,664371.0,32.4481,32.4654,32.3269,32.3788,664371.0
2017-09-01 12:00:00,37.4,37.59,37.39,37.58,567095.0,32.3788,32.5433,32.3702,32.5347,567095.0
2017-09-01 12:30:00,37.59,37.64,37.56,37.64,632580.0,32.5433,32.5866,32.5174,32.5866,632580.0
2017-09-01 13:00:00,37.63,37.65,37.59,37.64,458893.0,32.578,32.5953,32.5433,32.5866,458893.0
2017-09-01 13:30:00,37.65,37.67,37.62,37.64,631663.0,32.5953,32.6126,32.5693,32.5866,631663.0
2017-09-01 14:00:00,37.64,37.67,37.58,37.62,579774.0,32.5866,32.6126,32.5347,32.5693,579774.0
2017-09-01 14:30:00,37.61,37.68,37.61,37.66,539509.0,32.5606,32.6212,32.5606,32.6039,539509.0
2017-09-01 15:00:00,37.66,37.66,37.5,37.52,847986.0,32.6039,32.6039,32.4654,32.4827,847986.0
2017-09-01 15:30:00,37.52,37.52,37.34,37.35,2565260.0,32.4827,32.4827,32.3269,32.3356,2565260.0
2017-09-05 09:30:00,37.28,37.36,36.86,37.19,1765898.0,32.2749,32.3442,31.9113,32.197,1765898.0
2017-09-05 10:00:00,37.18,37.31,37.15,37.2,900979.0,32.1884,32.3009,32.1624,32.2057,900979.0
2017-09-05 10:30:00,37.2,37.27,37.14,37.2,830483.0,32.2057,32.2663,32.1537,32.2057,830483.0
2017-09-05 11:00:00,37.2,37.34,37.16,37.31,704353.0,32.2057,32.3269,32.1711,32.3009,704353.0
2017-09-05 11:30:00,37.32,37.43,37.31,37.36,726175.0,32.3096,32.4048,32.3009,32.3442,726175.0
2017-09-05 12:00:00,37.36,37.37,37.19,37.26,528763.0,32.3442,32.3529,32.197,32.2576,528763.0
2017-09-05 12:30:00,37.26,37.29,37.16,37.16,644461.0,32.2576,32.2836,32.1711,32.1711,644461.0
2017-09-05 13:00:00,37.16,37.23,37.1,37.17,722783.0,32.1711,32.2317,32.1191,32.1797,722783.0
2017-09-05 13:30:00,37.17,37.22,37.14,37.2,512551.0,32.1797,32.223,32.1537,32.2057,512551.0
2017-09-05 14:00:00,37.2,37.22,37.12,37.18,648800.0,32.2057,32.223,32.1364,32.1884,648800.0
2017-09-05 14:30:00,37.18,37.2,37.06,37.08,662541.0,32.1884,32.2057,32.0845,32.1018,662541.0
2017-09-05 15:00:00,37.09,37.15,37.04,37.15,642472.0,32.1105,32.1624,32.0672,32.1624,642472.0
2017-09-05 15:30:00,37.15,37.26,37.14,37.23,1502158.0,32.1624,32.2576,32.1537,32.2317,1502158.0
2017-09-06 09:30:00,37.51,37.54,37.33,37.49,1174740.0,32.4741,32.5,32.3182,32.4568,1174740.0
2017-09-06 10:00:00,37.49,37.61,37.46,37.5,789826.0,32.4568,32.5606,32.4308,32.4654,789826.0
2017-09-06 10:30:00,37.51,37.53,37.4,37.44,727248.0,32.4741,32.4914,32.3788,32.4135,727248.0
2017-09-06 11:00:00,37.44,37.47,37.37,37.45,514963.0,32.4135,32.4394,32.3529,32.4221,514963.0
2017-09-06 11:30:00,37.45,37.48,37.39,37.41,860099.0,32.4221,32.4481,32.3702,32.3875,860099.0
2017-09-06 12:00:00,37.41,37.49,37.38,37.46,387066.0,32.3875,32.4568,32.3615,32.4308,387066.0
2017-09-06 12:30:00,37.46,37.56,37.45,37.52,347094.0,32.4308,32.5174,32.4221,32.4827,347094.0
2017-09-06 13:00:00,37.53,37.55,37.47,37.48,313360.0,32.4914,32.5087,32.4394,32.4481,313360.0
2017-09-06 13:30:00,37.48,37.56,37.48,37.52,378563.0,32.4481,32.5174,32.4481,32.4827,378563.0
2017-09-06 14:00:00,37.52,37.57,37.51,37.55,393324.0,32.4827,32.526,32.4741,32.5087,393324.0
2017-09-06 14:30:00,37.55,37.61,37.54,37.57,519390.0,32.5087,32.5606,32.5,32.526,519390.0
2017-09-06 15:00:00,37.57,37.7,37.56,37.65,598531.0,32.526,32.6386,32.5174,32.5953,598531.0
2017-09-06 15:30:00,37.66,37.74,37.63,37.68,1538125.0,32.6039,32.6732,32.578,32.6212,1538125.0
2017-09-07 09:30:00,37.4,37.43,36.95,36.97,1398078.0,32.7122,32.7384,32.3186,32.3361,1398078.0
2017-09-07 10:00:00,36.97,37.06,36.83,36.98,1003670.0,32.3361,32.4148,32.2136,32.3448,1003670.0
2017-09-07 10:30:00,36.97,36.98,36.86,36.92,630713.0,32.3361,32.3448,32.2399,32.2924,630713.0
2017-09-07 11:00:00,36.92,36.93,36.74,36.74,516532.0,32.2924,32.3011,32.1349,32.1349,516532.0
2017-09-07 11:30:00,36.74,36.82,36.7,36.77,547762.0,32.1349,32.2049,32.0999,32.1612,547762.0
2017-09-07 12:00:00,36.77,36.83,36.74,36.77,359080.0,32.1612,32.2136,32.1349,32.1612,359080.0
2017-09-07 12:30:00,36.77,36.88,36.77,36.87,291431.0,32.1612,32.2574,32.1612,32.2486,291431.0
2017-09-07 13:00:00,36.87,36.91,36.84,36.88,252837.0,32.2486,32.2836,32.2224,32.2574,252837.0
2017-09-07 13:30:00,36.88,36.9,36.83,36.86,282181.0,32.2574,32.2749,32.2136,32.2399,282181.0
2017-09-07 14:00:00,36.87,36.88,36.79,36.8,354508.0,32.2486,32.2574,32.1786,32.1874,354508.0
2017-09-07 14:30:00,36.8,36.8,36.73,36.75,342150.0,32.1874,32.1874,32.1262,32.1437,342150.0
2017-09-07 15:00:00,36.75,36.89,36.74,36.86,497358.0,32.1437,32.2661,32.1349,32.2399,497358.0
2017-09-07 15:30:00,36.86,36.97,36.83,36.91,1202032.0,32.2399,32.3361,32.2136,32.2836,1202032.0
2017-09-08 09:30:00,36.8,36.91,36.62,36.78,767077.0,32.1874,32.2836,32.03,32.1699,767077.0
2017-09-08 10:00:00,36.78,36.85,36.71,36.77,351001.0,32.1699,32.2311,32.1087,32.1612,351001.0
2017-09-08 10:30:00,36.77,36.81,36.73,36.77,257637.0,32.1612,32.1961,32.1262,32.1612,257637.0
2017-09-08 11:00:00,36.77,36.84,36.76,36.77,363713.0,32.1612,32.2224,32.1524,32.1612,363713.0
2017-09-08 11:30:00,36.77,36.83,36.77,36.77,329235.0,32.1612,32.2136,32.1612,32.1612,329235.0
2017-09-08 12:00:00,36.77,36.81,36.76,36.81,497446.0,32.1612,32.1961,32.1524,32.1961,497446.0
2017-09-08 12:30:00,36.81,36.94,36.8,36.92,293884.0,32.1961,32.3098,32.1874,32.2924,293884.0
2017-09-08 13:00:00,36.91,36.93,36.88,36.91,544307.0,32.2836,32.3011,32.2574,32.2836,544307.0
2017-09-08 13:30:00,36.91,36.93,36.87,36.91,193892.0,32.2836,32.3011,32.2486,32.2836,193892.0
2017-09-08 14:00:00,36.92,36.95,36.9,36.93,475476.0,32.2924,32.3186,32.2749,32.3011,475476.0
2017-09-08 14:30:00,36.93,36.96,36.91,36.93,594049.0,32.3011,32.3273,32.2836,32.3011,594049.0
2017-09-08 15:00:00,36.94,36.94,36.91,36.94,565161.0,32.3098,32.3098,32.2836,32.3098,565161.0
2017-09-08 15:30:00,36.93,37.04,36.91,37.02,1628537.0,32.3011,32.3973,32.2836,32.3798,1628537.0
2017-09-11 09:30:00,37.11,37.23,37.04,37.11,893550.0,32.4585,32.5635,32.3973,32.4585,893550.0
2017-09-11 10:00:00,37.12,37.26,37.11,37.22,651412.0,32.4673,32.5897,32.4585,32.5547,651412.0
2017-09-11 10:30:00,37.22,37.33,37.22,37.32,731408.0,32.5547,32.651,32.5547,32.6422,731408.0
2017-09-11 11:00:00,37.32,37.32,37.2,37.25,419058.0,32.6422,32.6422,32.5373,32.581,419058.0
2017-09-11 11:30:00,37.25,37.34,37.23,37.25,364385.0,32.581,32.6597,32.5635,32.581,364385.0
2017-09-11 12:00:00,37.26,37.34,37.25,37.32,431525.0,32.5897,32.6597,32.581,32.6422,431525.0
2017-09-11 12:30:00,37.32,37.4,37.32,37.38,334773.0,32.6422,32.7122,32.6422,32.6947,334773.0
2017-09-11 13:00:00,37.38,37.45,37.38,37.45,346602.0,32.6947,32.7559,32.6947,32.7559,346602.0
2017-09-11 13:30:00,37.45,37.48,37.41,37.42,373220.0,32.7559,32.7822,32.7209,32.7297,373220.0
2017-09-11 14:00:00,37.42,37.44,37.4,37.41,310562.0,32.7297,32.7472,32.7122,32.7209,310562.0
2017-09-11 14:30:00,37.41,37.43,37.36,37.37,399693.0,32.7209,32.7384,32.6772,32.6859,399693.0
2017-09-11 15:00:00,37.37,37.42,37.35,37.36,455293.0,32.6859,32.7297,32.6685,32.6772,455293.0
2017-09-11 15:30:00,37.36,37.37,37.25,37.33,1689273.0,32.6772,32.6859,32.581,32.651,1689273.0
2017-09-12 09:30:00,37.41,37.82,37.35,37.82,1086636.0,32.7209,33.0795,32.6685,33.0795,1086636.0
2017-09-12 10:00:00,37.82,37.88,37.72,37.76,717337.0,33.0795,33.132,32.9921,33.0271,717337.0
2017-09-12 10:30:00,37.77,37.82,37.73,37.8,672784.0,33.0358,33.0795,33.0008,33.0621,672784.0
2017-09-12 11:00:00,37.8,37.83,37.76,37.77,422188.0,33.0621,33.0883,33.0271,33.0358,422188.0
2017-09-12 11:30:00,37.77,37.9,37.76,37.87,621397.0,33.0358,33.1495,33.0271,33.1233,621397.0
2017-09-12 12:00:00,37.88,37.98,37.87,37.97,659258.0,33.132,33.2195,33.1233,33.2107,659258.0
2017-09-12 12:30:00,37.96,37.99,37.93,37.98,579197.0,33.202,33.2282,33.1758,33.2195,579197.0
2017-09-12 13:00:00,37.98,37.98,37.88,37.93,547487.0,33.2195,33.2195,33.132,33.1758,547487.0
2017-09-12 13:30:00,37.93,37.99,37.88,37.99,450921.0,33.1758,33.2282,33.132,33.2282,450921.0
2017-09-12 14:00:00,37.98,38.0,37.9,37.95,646770.0,33.2195,33.237,33.1495,33.1932,646770.0
2017-09-12 14:30:00,37.95,38.0,37.93,37.99,701057.0,33.1932,33.237,33.1758,33.2282,701057.0
2017-09-12 15:00:00,37.99,38.0,37.95,37.97,833715.0,33.2282,33.237,33.1932,33.2107,833715.0
2017-09-12 15:30:00,37.97,37.97,37.87,37.9,1511832.0,33.2107,33.2107,33.1233,33.1495,1511832.0
2017-09-13 09:30:00,37.88,38.05,37.82,38.01,1236576.0,33.132,33.2807,33.0795,33.2457,1236576.0
2017-09-13 10:00:00,38.01,38.18,38.01,38.11,991444.0,33.2457,33.3944,33.2457,33.3332,991444.0
2017-09-13 10:30:00,38.11,38.12,38.05,38.07,583578.0,33.3332,33.3419,33.2807,33.2982,583578.0
2017-09-13 11:00:00,38.07,38.15,38.02,38.06,616717.0,33.2982,33.3682,33.2545,33.2895,616717.0
2017-09-13 11:30:00,38.05,38.15,38.05,38.14,518595.0,33.2807,33.3682,33.2807,33.3594,518595.0
2017-09-13 12:00:00,38.15,38.22,38.14,38.21,435101.0,33.3682,33.4294,33.3594,33.4207,435101.0
2017-09-13 12:30:00,38.2,38.24,38.19,38.21,302526.0,33.4119,33.4469,33.4032,33.4207,302526.0
2017-09-13 13:00:00,38.2,38.2,38.07,38.08,459005.0,33.4119,33.4119,33.2982,33.307,459005.0
2017-09-13 13:30:00,38.08,38.12,38.06,38.08,368211.0,33.307,33.3419,33.2895,33.307,368211.0
2017-09-13 14:00:00,38.08,38.19,38.06,38.17,464233.0,33.307,33.4032,33.2895,33.3857,464233.0
2017-09-13 14:30:00,38.18,38.27,38.17,38.27,639901.0,33.3944,33.4731,33.3857,33.4731,639901.0
2017-09-13 15:00:00,38.26,38.28,38.18,38.27,793887.0,33.4644,33.4819,33.3944,33.4731,793887.0
2017-09-13 15:30:00,38.27,38.27,38.17,38.22,1486093.0,33.4731,33.4731,33.3857,33.4294,1486093.0
2017-09-14 09:30:00,38.19,38.38,38.11,38.23,1141361.0,33.4032,33.5694,33.3332,33.4382,1141361.0
2017-09-14 10:00:00,38.24,38.36,38.23,38.29,948965.0,33.4469,33.5519,33.4382,33.4906,948965.0
2017-09-14 10:30:00,38.3,38.5,38.27,38.49,1222459.0,33.4994,33.6743,33.4731,33.6656,1222459.0
2017-09-14 11:00:00,38.49,38.8,38.46,38.8,2142236.0,33.6656,33.9367,33.6393,33.9367,2142236.0
2017-09-14 11:30:00,38.8,39.0,38.79,38.98,1439199.0,33.9367,34.1116,33.928,34.0941,1439199.0
2017-09-14 12:00:00,38.99,39.18,38.98,39.05,1549369.0,34.1029,34.2691,34.0941,34.1554,1549369.0
2017-09-14 12:30:00,39.05,39.06,38.79,38.85,1204760.0,34.1554,34.1641,33.928,33.9804,1204760.0
2017-09-14 13:00:00,38.86,38.91,38.75,38.88,646264.0,33.9892,34.0329,33.893,34.0067,646264.0
2017-09-14 13:30:00,38.88,38.92,38.79,38.88,673112.0,34.0067,34.0417,33.928,34.0067,673112.0
2017-09-14 14:00:00,38.88,38.9,38.83,38.87,493382.0,34.0067,34.0242,33.9629,33.9979,493382.0
2017-09-14 14:30:00,38.86,38.89,38.81,38.82,772353.0,33.9892,34.0154,33.9455,33.9542,772353.0
2017-09-14 15:00:00,38.82,38.84,38.79,38.79,754944.0,33.9542,33.9717,33.928,33.928,754944.0
2017-09-14 15:30:00,38.79,38.85,38.77,38.81,1761083.0,33.928,33.9804,33.9105,33.9455,1761083.0
2017-09-15 09:30:00,38.74,39.0,38.64,38.88,2286554.0,33.8842,34.1116,33.7968,34.0067,2286554.0
2017-09-15 10:00:00,38.88,38.92,38.75,38.9,641728.0,34.0067,34.0417,33.893,34.0242,641728.0
2017-09-15 10:30:00,38.9,38.94,38.82,38.9,646573.0,34.0242,34.0592,33.9542,34.0242,646573.0
2017-09-15 11:00:00,38.89,38.9,38.85,38.89,515247.0,34.0154,34.0242,33.9804,34.0154,515247.0
2017-09-15 11:30:00,38.9,38.95,38.87,38.95,522739.0,34.0242,34.0679,33.9979,34.0679,522739.0
2017-09-15 12:00:00,38.95,38.95,38.88,38.89,420851.0,34.0679,34.0679,34.0067,34.0154,420851.0
2017-09-15 12:30:00,38.9,38.98,38.88,38.98,633365.0,34.0242,34.0941,34.0067,34.0941,633365.0
2017-09-15 13:00:00,38.98,39.01,38.94,39.01,577350.0,34.0941,34.1204,34.0592,34.1204,577350.0
2017-09-15 13:30:00,39.01,39.03,38.91,38.91,470482.0,34.1204,34.1379,34.0329,34.0329,470482.0
2017-09-15 14:00:00,38.91,38.92,38.87,38.92,495400.0,34.0329,34.0417,33.9979,34.0417,495400.0
2017-09-15 14:30:00,38.92,38.94,38.88,38.91,961371.0,34.0417,34.0592,34.0067,34.0329,961371.0
2017-09-15 15:00:00,38.92,38.92,38.84,38.89,981688.0,34.0417,34.0417,33.9717,34.0154,981688.0
2017-09-15 15:30:00,38.89,38.92,38.79,38.83,3441147.0,34.0154,34.0417,33.928,33.9629,3441147.0
2017-09-18 09:30:00,38.9,38.98,38.8,38.91,1213572.0,34.0242,34.0941,33.9367,34.0329,1213572.0
2017-09-18 10:00:00,38.91,38.95,38.79,38.86,596178.0,34.0329,34.0679,33.928,33.9892,596178.0
2017-09-18 10:30:00,38.85,38.9,38.79,38.8,490884.0,33.9804,34.0242,33.928,33.9367,490884.0
2017-09-18 11:00:00,38.8,38.84,38.59,38.6,946536.0,33.9367,33.9717,33.753,33.7618,946536.0
2017-09-18 11:30:00,38.61,38.68,38.55,38.65,597657.0,33.7705,33.8317,33.718,33.8055,597657.0
2017-09-18 12:00:00,38.65,38.7,38.62,38.69,487467.0,33.8055,33.8492,33.7793,33.8405,487467.0
2017-09-18 12:30:00,38.69,38.69,38.62,38.62,420925.0,33.8405,33.8405,33.7793,33.7793,420925.0
2017-09-18 13:00:00,38.63,38.68,38.62,38.63,404244.0,33.788,33.8317,33.7793,33.788,404244.0
2017-09-18 13:30:00,38.64,38.7,38.63,38.68,315687.0,33.7968,33.8492,33.788,33.8317,315687.0
2017-09-18 14:00:00,38.68,38.68,38.59,38.64,580851.0,33.8317,33.8317,33.753,33.7968,580851.0
2017-09-18 14:30:00,38.65,38.67,38.61,38.65,503896.0,33.8055,33.823,33.7705,33.8055,503896.0
2017-09-18 15:00:00,38.65,38.68,38.56,38.64,642310.0,33.8055,33.8317,33.7268,33.7968,642310.0
2017-09-18 15:30:00,38.64,38.66,38.57,38.58,1355835.0,33.7968,33.8143,33.7355,33.7443,1355835.0
2017-09-19 09:30:00,38.54,38.87,38.54,38.73,948996.0,33.7093,33.9979,33.7093,33.8755,948996.0
2017-09-19 10:00:00,38.73,38.81,38.72,38.77,588065.0,33.8755,33.9455,33.8667,33.9105,588065.0
2017-09-19 10:30:00,38.77,38.84,38.73,38.77,672206.0,33.9105,33.9717,33.8755,33.9105,672206.0
2017-09-19 11:00:00,38.77,38.77,38.67,38.71,512434.0,33.9105,33.9105,33.823,33.858,512434.0
2017-09-19 11:30:00,38.71,38.76,38.71,38.76,451124.0,33.858,33.9017,33.858,33.9017,451124.0
2017-09-19 12:00:00,38.76,38.77,38.7,38.72,391760.0,33.9017,33.9105,33.8492,33.8667,391760.0
2017-09-19 12:30:00,38.72,38.74,38.7,38.72,452083.0,33.8667,33.8842,33.8492,33.8667,452083.0
2017-09-19 13:00:00,38.72,38.76,38.7,38.73,616170.0,33.8667,33.9017,33.8492,33.8755,616170.0
2017-09-19 13:30:00,38.74,38.74,38.7,38.73,256388.0,33.8842,33.8842,33.8492,33.8755,256388.0
2017-09-19 14:00:00,38.73,38.76,38.72,38.74,476218.0,33.8755,33.9017,33.8667,33.8842,476218.0
2017-09-19 14:30:00,38.75,38.76,38.71,38.76,407084.0,33.893,33.9017,33.858,33.9017,407084.0
2017-09-19 15:00:00,38.76,38.79,38.74,38.78,443560.0,33.9017,33.928,33.8842,33.9192,443560.0
2017-09-19 15:30:00,38.78,38.78,38.67,38.69,1618671.0,33.9192,33.9192,33.823,33.8405,1618671.0
2017-09-20 09:30:00,38.86,39.0,38.69,38.9,1169509.0,33.9892,34.1116,33.8405,34.0242,1169509.0
2017-09-20 10:00:00,38.9,38.92,38.81,38.84,465547.0,34.0242,34.0417,33.9455,33.9717,465547.0
2017-09-20 10:30:00,38.84,38.95,38.81,38.95,372884.0,33.9717,34.0679,33.9455,34.0679,372884.0
2017-09-20 11:00:00,38.96,38.99,38.88,38.95,581828.0,34.0767,34.1029,34.0067,34.0679,581828.0
2017-09-20 11:30:00,38.95,39.0,38.91,38.97,683615.0,34.0679,34.1116,34.0329,34.0854,683615.0
2017-09-20 12:00:00,38.98,39.0,38.93,38.95,268837.0,34.0941,34.1116,34.0504,34.0679,268837.0
2017-09-20 12:30:00,38.94,38.97,38.86,38.9,450288.0,34.0592,34.0854,33.9892,34.0242,450288.0
2017-09-20 13:00:00,38.9,38.9,38.73,38.73,570369.0,34.0242,34.0242,33.8755,33.8755,570369.0
2017-09-20 13:30:00,38.73,38.91,38.73,38.87,485413.0,33.8755,34.0329,33.8755,33.9979,485413.0
2017-09-20 14:00:00,38.87,38.91,38.75,38.83,456677.0,33.9979,34.0329,33.893,33.9629,456677.0
2017-09-20 14:30:00,38.83,38.92,38.79,38.88,529869.0,33.9629,34.0417,33.928,34.0067,529869.0
2017-09-20 15:00:00,38.89,38.96,38.88,38.93,468980.0,34.0154,34.0767,34.0067,34.0504,468980.0
2017-09-20 15:30:00,38.94,38.94,38.87,38.88,1241276.0,34.0592,34.0592,33.9979,34.0067,1241276.0
2017-09-21 09:30:00,38.86,39.24,38.86,39.04,1145282.0,33.9892,34.3216,33.9892,34.1466,1145282.0
2017-09-21 10:00:00,39.05,39.09,38.92,39.05,677928.0,34.1554,34.1904,34.0417,34.1554,677928.0
2017-09-21 10:30:00,39.06,39.13,38.96,39.04,749441.0,34.1641,34.2253,34.0767,34.1466,749441.0
2017-09-21 11:00:00,39.04,39.06,38.92,38.94,405713.0,34.1466,34.1641,34.0417,34.0592,405713.0
2017-09-21 11:30:00,38.94,38.98,38.9,38.97,3971819.0,34.0592,34.0941,34.0242,34.0854,3971819.0
2017-09-21 12:00:00,38.98,39.01,38.94,38.97,569847.0,34.0941,34.1204,34.0592,34.0854,569847.0
2017-09-21 12:30:00,38.96,39.02,38.95,38.98,550361.0,34.0767,34.1291,34.0679,34.0941,550361.0
2017-09-21 13:00:00,38.99,39.02,38.96,38.98,368249.0,34.1029,34.1291,34.0767,34.0941,368249.0
2017-09-21 13:30:00,38.97,38.99,38.93,38.95,320972.0,34.0854,34.1029,34.0504,34.0679,320972.0
2017-09-21 14:00:00,38.95,39.02,38.94,39.0,592017.0,34.0679,34.1291,34.0592,34.1116,592017.0
2017-09-21 14:30:00,39.0,39.1,38.98,39.09,680024.0,34.1116,34.1991,34.0941,34.1904,680024.0
2017-09-21 15:00:00,39.09,39.15,39.06,39.08,625004.0,34.1904,34.2428,34.1641,34.1816,625004.0
2017-09-21 15:30:00,39.07,39.13,39.06,39.1,1111578.0,34.1729,34.2253,34.1641,34.1991,1111578.0
2017-09-22 09:30:00,39.3,39.52,39.18,39.32,1441641.0,34.374,34.5665,34.2691,34.3915,1441641.0
2017-09-22 10:00:00,39.32,39.54,39.29,39.51,868980.0,34.3915,34.584,34.3653,34.5577,868980.0
2017-09-22 10:30:00,39.51,39.52,39.32,39.34,397796.0,34.5577,34.5665,34.3915,34.409,397796.0
2017-09-22 11:00:00,39.34,39.37,39.3,39.36,526880.0,34.409,34.4353,34.374,34.4265,526880.0
2017-09-22 11:30:00,39.35,39.43,39.33,39.39,437212.0,34.4178,34.4877,34.4003,34.4528,437212.0
2017-09-22 12:00:00,39.39,39.42,39.36,39.39,369536.0,34.4528,34.479,34.4265,34.4528,369536.0
2017-09-22 12:30:00,39.39,39.45,39.38,39.41,244682.0,34.4528,34.5052,34.444,34.4702,244682.0
2017-09-22 13:00:00,39.41,39.44,39.38,39.41,419568.0,34.4702,34.4965,34.444,34.4702,419568.0
2017-09-22 13:30:00,39.41,39.48,39.41,39.47,221714.0,34.4702,34.5315,34.4702,34.5227,221714.0
2017-09-22 14:00:00,39.47,39.51,39.35,39.49,291789.0,34.5227,34.5577,34.4178,34.5402,291789.0
2017-09-22 14:30:00,39.5,39.5,39.4,39.42,302010.0,34.549,34.549,34.4615,34.479,302010.0
2017-09-22 15:00:00,39.42,39.43,39.38,39.38,373644.0,34.479,34.4877,34.444,34.444,373644.0
2017-09-22 15:30:00,39.39,39.44,39.35,39.41,1491424.0,34.4528,34.4965,34.4178,34.4702,1491424.0
2017-09-25 09:30:00,40.19,40.64,40.0,40.56,4628523.0,35.1525,35.5461,34.9863,35.4761,4628523.0
2017-09-25 10:00:00,40.57,40.59,40.3,40.42,1601745.0,35.4849,35.5023,35.2487,35.3537,1601745.0
2017-09-25 10:30:00,40.42,40.46,40.23,40.39,1475746.0,35.3537,35.3886,35.1875,35.3274,1475746.0
2017-09-25 11:00:00,40.39,40.42,40.17,40.39,1278907.0,35.3274,35.3537,35.135,35.3274,1278907.0
2017-09-25 11:30:00,40.39,40.4,40.25,40.29,1142749.0,35.3274,35.3362,35.205,35.2399,1142749.0
2017-09-25 12:00:00,40.28,40.3,40.19,40.23,532646.0,35.2312,35.2487,35.1525,35.1875,532646.0
2017-09-25 12:30:00,40.22,40.37,40.21,40.35,511271.0,35.1787,35.3099,35.17,35.2924,511271.0
2017-09-25 13:00:00,40.35,40.38,40.29,40.36,437405.0,35.2924,35.3187,35.2399,35.3012,437405.0
2017-09-25 13:30:00,40.36,40.47,40.34,40.44,633856.0,35.3012,35.3974,35.2837,35.3711,633856.0
2017-09-25 14:00:00,40.45,40.47,40.39,40.47,549248.0,35.3799,35.3974,35.3274,35.3974,549248.0
2017-09-25 14:30:00,40.46,40.47,40.39,40.4,846763.0,35.3886,35.3974,35.3274,35.3362,846763.0
2017-09-25 15:00:00,40.4,40.45,40.36,40.45,1142757.0,35.3362,35.3799,35.3012,35.3799,1142757.0
2017-09-25 15:30:00,40.45,40.46,40.29,40.3,3227521.0,35.3799,35.3886,35.2399,35.2487,3227521.0
2017-09-26 09:30:00,40.33,40.62,40.28,40.54,1120217.0,35.2749,35.5286,35.2312,35.4586,1120217.0
2017-09-26 10:00:00,40.55,40.55,40.33,40.37,683384.0,35.4674,35.4674,35.2749,35.3099,683384.0
2017-09-26 10:30:00,40.37,40.53,40.29,40.3,1180649.0,35.3099,35.4499,35.2399,35.2487,1180649.0
2017-09-26 11:00:00,40.3,40.32,40.18,40.25,786130.0,35.2487,35.2662,35.1437,35.205,786130.0
2017-09-26 11:30:00,40.24,40.4,40.21,40.34,509826.0,35.1962,35.3362,35.17,35.2837,509826.0
2017-09-26 12:00:00,40.35,40.45,40.3,40.42,396861.0,35.2924,35.3799,35.2487,35.3537,396861.0
2017-09-26 12:30:00,40.42,40.47,40.38,40.45,316982.0,35.3537,35.3974,35.3187,35.3799,316982.0
2017-09-26 13:00:00,40.45,40.48,40.41,40.45,365955.0,35.3799,35.4061,35.3449,35.3799,365955.0
2017-09-26 13:30:00,40.46,40.46,40.38,40.41,556205.0,35.3886,35.3886,35.3187,35.3449,556205.0
2017-09-26 14:00:00,40.41,40.44,40.33,40.34,847831.0,35.3449,35.3711,35.2749,35.2837,847831.0
2017-09-26 14:30:00,40.34,40.38,40.25,40.34,731731.0,35.2837,35.3187,35.205,35.2837,731731.0
2017-09-26 15:00:00,40.34,40.41,40.29,40.4,554214.0,35.2837,35.3449,35.2399,35.3362,554214.0
2017-09-26 15:30:00,40.4,40.4,40.26,40.27,1489857.0,35.3362,35.3362,35.2137,35.2225,1489857.0
2017-09-27 09:30:00,40.31,40.53,40.23,40.27,918202.0,35.2574,35.4499,35.1875,35.2225,918202.0
2017-09-27 10:00:00,40.27,40.45,40.22,40.42,837041.0,35.2225,35.3799,35.1787,35.3537,837041.0
2017-09-27 10:30:00,40.41,40.42,40.16,40.24,559769.0,35.3449,35.3537,35.1262,35.1962,559769.0
2017-09-27 11:00:00,40.23,40.32,40.22,40.28,428570.0,35.1875,35.2662,35.1787,35.2312,428570.0
2017-09-27 11:30:00,40.29,40.35,40.27,40.33,386034.0,35.2399,35.2924,35.2225,35.2749,386034.0
2017-09-27 12:00:00,40.32,40.34,40.29,40.33,365517.0,35.2662,35.2837,35.2399,35.2749,365517.0
2017-09-27 12:30:00,40.32,40.42,40.32,40.41,329647.0,35.2662,35.3537,35.2662,35.3449,329647.0
2017-09-27 13:00:00,40.41,40.52,40.41,40.52,415184.0,35.3449,35.4411,35.3449,35.4411,415184.0
2017-09-27 13:30:00,40.51,40.6,40.51,40.58,320402.0,35.4324,35.5111,35.4324,35.4936,320402.0
2017-09-27 14:00:00,40.59,40.65,40.59,40.62,634020.0,35.5023,35.5548,35.5023,35.5286,634020.0
2017-09-27 14:30:00,40.62,40.67,40.6,40.65,625248.0,35.5286,35.5723,35.5111,35.5548,625248.0
2017-09-27 15:00:00,40.66,40.69,40.61,40.65,521737.0,35.5636,35.5898,35.5198,35.5548,521737.0
2017-09-27 15:30:00,40.65,40.69,40.57,40.58,1420055.0,35.5548,35.5898,35.4849,35.4936,1420055.0
2017-09-28 09:30:00,40.48,40.55,40.37,40.51,695730.0,35.4061,35.4674,35.3099,35.4324,695730.0
2017-09-28 10:00:00,40.51,40.55,40.43,40.46,492760.0,35.4324,35.4674,35.3624,35.3886,492760.0
2017-09-28 10:30:00,40.46,40.58,40.39,40.54,547240.0,35.3886,35.4936,35.3274,35.4586,547240.0
2017-09-28 11:00:00,40.54,40.54,40.4,40.45,500110.0,35.4586,35.4586,35.3362,35.3799,500110.0
2017-09-28 11:30:00,40.45,40.5,40.41,40.43,534466.0,35.3799,35.4236,35.3449,35.3624,534466.0
2017-09-28 12:00:00,40.43,40.51,40.42,40.47,334182.0,35.3624,35.4324,35.3537,35.3974,334182.0
2017-09-28 12:30:00,40.48,40.49,40.42,40.47,348262.0,35.4061,35.4149,35.3537,35.3974,348262.0
2017-09-28 13:00:00,40.48,40.52,40.41,40.41,377160.0,35.4061,35.4411,35.3449,35.3449,377160.0
2017-09-28 13:30:00,40.42,40.52,40.41,40.49,274559.0,35.3537,35.4411,35.3449,35.4149,274559.0
2017-09-28 14:00:00,40.48,40.5,40.44,40.46,386428.0,35.4061,35.4236,35.3711,35.3886,386428.0
2017-09-28 14:30:00,40.47,40.48,40.44,40.47,269975.0,35.3974,35.4061,35.3711,35.3974,269975.0
2017-09-28 15:00:00,40.48,40.52,40.46,40.47,418794.0,35.4061,35.4411,35.3886,35.3974,418794.0
2017-09-28 15:30:00,40.47,40.58,40.46,40.58,1383849.0,35.3974,35.4936,35.3886,35.4936,1383849.0
2017-09-29 09:30:00,40.56,40.59,40.38,40.54,520957.0,35.4761,35.5023,35.3187,35.4586,520957.0
2017-09-29 10:00:00,40.54,40.54,40.43,40.44,453409.0,35.4586,35.4586,35.3624,35.3711,453409.0
2017-09-29 10:30:00,40.45,40.52,40.44,40.47,361832.0,35.3799,35.4411,35.3711,35.3974,361832.0
2017-09-29 11:00:00,40.48,40.53,40.46,40.52,354014.0,35.4061,35.4499,35.3886,35.4411,354014.0
2017-09-29 11:30:00,40.52,40.54,40.46,40.53,254541.0,35.4411,35.4586,35.3886,35.4499,254541.0
2017-09-29 12:00:00,40.53,40.67,40.52,40.61,285807.0,35.4499,35.5723,35.4411,35.5198,285807.0
2017-09-29 12:30:00,40.61,40.64,40.46,40.47,488743.0,35.5198,35.5461,35.3886,35.3974,488743.0
2017-09-29 13:00:00,40.47,40.5,40.39,40.41,552814.0,35.3974,35.4236,35.3274,35.3449,552814.0
2017-09-29 13:30:00,40.41,40.42,40.27,40.31,579803.0,35.3449,35.3537,35.2225,35.2574,579803.0
2017-09-29 14:00:00,40.31,40.37,40.29,40.34,531342.0,35.2574,35.3099,35.2399,35.2837,531342.0
2017-09-29 14:30:00,40.35,40.37,40.28,40.35,353701.0,35.2924,35.3099,35.2312,35.2924,353701.0
2017-09-29 15:00:00,40.35,40.43,40.35,40.39,419436.0,35.2924,35.3624,35.2924,35.3274,419436.0
2017-09-29 15:30:00,40.39,40.42,40.31,40.38,1342214.0,35.3274,35.3537,35.2574,35.3187,1342214.0
2017-10-02 09:30:00,41.01,42.0,40.8,41.99,5341784.0,35.8697,36.7356,35.686,36.7269,5341784.0
2017-10-02 10:00:00,42.0,42.32,41.99,42.02,3179651.0,36.7356,37.0155,36.7269,36.7531,3179651.0
2017-10-02 10:30:00,42.02,42.45,42.0,42.44,1626690.0,36.7531,37.1292,36.7356,37.1205,1626690.0
2017-10-02 11:00:00,42.44,42.48,42.07,42.1,1672685.0,37.1205,37.1554,36.7968,36.8231,1672685.0
2017-10-02 11:30:00,42.11,42.26,41.92,41.93,1630380.0,36.8318,36.963,36.6656,36.6744,1630380.0
2017-10-02 12:00:00,41.93,42.01,41.9,42.01,1287929.0,36.6744,36.7444,36.6481,36.7444,1287929.0
2017-10-02 12:30:00,42.0,42.08,41.95,41.97,1702387.0,36.7356,36.8056,36.6919,36.7094,1702387.0
2017-10-02 13:00:00,41.97,42.08,41.86,42.07,1171459.0,36.7094,36.8056,36.6132,36.7968,1171459.0
2017-10-02 13:30:00,42.07,42.18,41.94,42.16,1161191.0,36.7968,36.8931,36.6831,36.8756,1161191.0
2017-10-02 14:00:00,42.16,42.3,42.09,42.3,1364189.0,36.8756,36.998,36.8143,36.998,1364189.0
2017-10-02 14:30:00,42.3,42.32,42.16,42.16,1062283.0,36.998,37.0155,36.8756,36.8756,1062283.0
2017-10-02 15:00:00,42.17,42.21,42.14,42.16,1287308.0,36.8843,36.9193,36.8581,36.8756,1287308.0
2017-10-02 15:30:00,42.16,42.21,42.06,42.15,4243566.0,36.8756,36.9193,36.7881,36.8668,4243566.0
2017-10-03 09:30:00,43.12,43.7,43.0,43.19,8513162.0,37.7152,38.2225,37.6103,37.7765,8513162.0
2017-10-03 10:00:00,43.19,43.48,43.18,43.37,3092138.0,37.7765,38.0301,37.7677,37.9339,3092138.0
2017-10-03 10:30:00,43.36,43.44,43.2,43.3,1617596.0,37.9251,37.9951,37.7852,37.8727,1617596.0
2017-10-03 11:00:00,43.29,43.34,43.17,43.24,1197278.0,37.8639,37.9077,37.759,37.8202,1197278.0
2017-10-03 11:30:00,43.25,43.37,43.24,43.29,1436032.0,37.8289,37.9339,37.8202,37.8639,1436032.0
2017-10-03 12:00:00,43.3,43.35,43.26,43.28,736141.0,37.8727,37.9164,37.8377,37.8552,736141.0
2017-10-03 12:30:00,43.27,43.45,43.27,43.39,1043796.0,37.8464,38.0039,37.8464,37.9514,1043796.0
2017-10-03 13:00:00,43.39,43.41,43.27,43.39,926287.0,37.9514,37.9689,37.8464,37.9514,926287.0
2017-10-03 13:30:00,43.38,43.39,43.3,43.3,1031331.0,37.9426,37.9514,37.8727,37.8727,1031331.0
2017-10-03 14:00:00,43.3,43.32,43.21,43.3,1159747.0,37.8727,37.8902,37.7939,37.8727,1159747.0
2017-10-03 14:30:00,43.3,43.48,43.3,43.47,1234392.0,37.8727,38.0301,37.8727,38.0214,1234392.0
2017-10-03 15:00:00,43.47,43.56,43.34,43.39,2243561.0,38.0214,38.1001,37.9077,37.9514,2243561.0
2017-10-03 15:30:00,43.4,43.49,43.38,43.44,2776474.0,37.9601,38.0389,37.9426,37.9951,2776474.0
2017-10-04 09:30:00,43.35,43.65,43.2,43.4,1854251.0,37.9164,38.1788,37.7852,37.9601,1854251.0
2017-10-04 10:00:00,43.41,43.6,43.37,43.55,948896.0,37.9689,38.1351,37.9339,38.0913,948896.0
2017-10-04 10:30:00,43.56,43.79,43.56,43.71,1156593.0,38.1001,38.3012,38.1001,38.2313,1156593.0
2017-10-04 11:00:00,43.71,43.81,43.67,43.73,738858.0,38.2313,38.3187,38.1963,38.2488,738858.0
2017-10-04 11:30:00,43.74,43.79,43.65,43.77,978482.0,38.2575,38.3012,38.1788,38.2838,978482.0
2017-10-04 12:00:00,43.78,43.87,43.77,43.84,730297.0,38.2925,38.3712,38.2838,38.345,730297.0
2017-10-04 12:30:00,43.84,43.86,43.76,43.79,652318.0,38.345,38.3625,38.275,38.3012,652318.0
2017-10-04 13:00:00,43.78,43.83,43.76,43.82,418096.0,38.2925,38.3362,38.275,38.3275,418096.0
2017-10-04 13:30:00,43.82,43.89,43.8,43.82,478646.0,38.3275,38.3887,38.31,38.3275,478646.0
2017-10-04 14:00:00,43.81,43.83,43.77,43.83,534279.0,38.3187,38.3362,38.2838,38.3362,534279.0
2017-10-04 14:30:00,43.83,43.94,43.83,43.9,678301.0,38.3362,38.4324,38.3362,38.3975,678301.0
2017-10-04 15:00:00,43.9,43.94,43.87,43.89,814962.0,38.3975,38.4324,38.3712,38.3887,814962.0
2017-10-04 15:30:00,43.89,43.89,43.74,43.79,2021157.0,38.3887,38.3887,38.2575,38.3012,2021157.0
2017-10-05 09:30:00,43.9,44.08,43.76,43.89,2576748.0,38.3975,38.5549,38.275,38.3887,2576748.0
2017-10-05 10:00:00,43.89,43.99,43.76,43.9,1344846.0,38.3887,38.4762,38.275,38.3975,1344846.0
2017-10-05 10:30:00,43.9,43.91,43.68,43.71,872148.0,38.3975,38.4062,38.205,38.2313,872148.0
2017-10-05 11:00:00,43.72,43.84,43.71,43.78,549472.0,38.24,38.345,38.2313,38.2925,549472.0
2017-10-05 11:30:00,43.78,43.92,43.75,43.87,651695.0,38.2925,38.415,38.2663,38.3712,651695.0
2017-10-05 12:00:00,43.87,43.97,43.86,43.95,430402.0,38.3712,38.4587,38.3625,38.4412,430402.0
2017-10-05 12:30:00,43.94,43.94,43.82,43.87,324371.0,38.4324,38.4324,38.3275,38.3712,324371.0
2017-10-05 13:00:00,43.87,43.96,43.86,43.92,318729.0,38.3712,38.4499,38.3625,38.415,318729.0
2017-10-05 13:30:00,43.93,43.93,43.8,43.81,394771.0,38.4237,38.4237,38.31,38.3187,394771.0
2017-10-05 14:00:00,43.81,43.88,43.8,43.83,397143.0,38.3187,38.38,38.31,38.3362,397143.0
2017-10-05 14:30:00,43.82,43.88,43.78,43.8,531622.0,38.3275,38.38,38.2925,38.31,531622.0
2017-10-05 15:00:00,43.81,43.87,43.8,43.83,525069.0,38.3187,38.3712,38.31,38.3362,525069.0
2017-10-05 15:30:00,43.82,43.91,43.81,43.88,1497726.0,38.3275,38.4062,38.3187,38.38,1497726.0
2017-10-06 09:30:00,44.04,44.74,44.0,44.66,3151434.0,38.5199,39.1322,38.4849,39.0622,3151434.0
2017-10-06 10:00:00,44.66,45.17,44.66,45.08,2490219.0,39.0622,39.5083,39.0622,39.4296,2490219.0
2017-10-06 10:30:00,45.08,45.09,44.76,44.86,1580215.0,39.4296,39.4383,39.1497,39.2371,1580215.0
2017-10-06 11:00:00,44.86,44.93,44.79,44.84,1102226.0,39.2371,39.2984,39.1759,39.2196,1102226.0
2017-10-06 11:30:00,44.84,44.9,44.61,44.73,1265244.0,39.2196,39.2721,39.0185,39.1234,1265244.0
2017-10-06 12:00:00,44.73,44.8,44.6,44.66,799079.0,39.1234,39.1847,39.0097,39.0622,799079.0
2017-10-06 12:30:00,44.66,44.83,44.65,44.81,670343.0,39.0622,39.2109,39.0535,39.1934,670343.0
2017-10-06 13:00:00,44.81,44.89,44.75,44.83,833906.0,39.1934,39.2634,39.1409,39.2109,833906.0
2017-10-06 13:30:00,44.83,44.98,44.82,44.92,743548.0,39.2109,39.3421,39.2021,39.2896,743548.0
2017-10-06 14:00:00,44.92,45.06,44.9,44.95,1018114.0,39.2896,39.4121,39.2721,39.3159,1018114.0
2017-10-06 14:30:00,44.95,45.03,44.87,44.95,792870.0,39.3159,39.3858,39.2459,39.3159,792870.0
2017-10-06 15:00:00,44.95,45.1,44.94,45.09,1236203.0,39.3159,39.447,39.3071,39.4383,1236203.0
2017-10-06 15:30:00,45.08,45.09,44.83,44.91,2282815.0,39.4296,39.4383,39.2109,39.2809,2282815.0
2017-10-09 09:30:00,45.03,45.43,44.93,45.18,1686784.0,39.3858,39.7357,39.2984,39.517,1686784.0
2017-10-09 10:00:00,45.19,45.19,44.97,44.97,912867.0,39.5258,39.5258,39.3333,39.3333,912867.0
2017-10-09 10:30:00,44.97,45.09,44.96,45.06,603335.0,39.3333,39.4383,39.3246,39.4121,603335.0
2017-10-09 11:00:00,45.05,45.27,45.01,45.24,753031.0,39.4033,39.5957,39.3683,39.5695,753031.0
2017-10-09 11:30:00,45.24,45.27,45.14,45.15,524914.0,39.5695,39.5957,39.482,39.4908,524914.0
2017-10-09 12:00:00,45.14,45.21,45.1,45.18,715697.0,39.482,39.5433,39.447,39.517,715697.0
2017-10-09 12:30:00,45.18,45.19,45.11,45.12,454050.0,39.517,39.5258,39.4558,39.4645,454050.0
2017-10-09 13:00:00,45.12,45.29,45.1,45.27,303262.0,39.4645,39.6132,39.447,39.5957,303262.0
2017-10-09 13:30:00,45.27,45.4,45.23,45.39,394741.0,39.5957,39.7094,39.5608,39.7007,394741.0
2017-10-09 14:00:00,45.39,45.39,45.25,45.3,641620.0,39.7007,39.7007,39.5782,39.622,641620.0
2017-10-09 14:30:00,45.3,45.35,45.27,45.29,709051.0,39.622,39.6657,39.5957,39.6132,709051.0
2017-10-09 15:00:00,45.29,45.34,45.2,45.31,768703.0,39.6132,39.657,39.5345,39.6307,768703.0
2017-10-09 15:30:00,45.3,45.35,45.27,45.34,1260988.0,39.622,39.6657,39.5957,39.657,1260988.0
2017-10-10 09:30:00,45.29,45.4,45.07,45.11,1760983.0,39.6132,39.7094,39.4208,39.4558,1760983.0
2017-10-10 10:00:00,45.12,45.13,44.86,44.91,1319799.0,39.4645,39.4733,39.2371,39.2809,1319799.0
2017-10-10 10:30:00,44.91,45.0,44.86,44.95,1202262.0,39.2809,39.3596,39.2371,39.3159,1202262.0
2017-10-10 11:00:00,44.96,45.18,44.88,45.1,1228282.0,39.3246,39.517,39.2546,39.447,1228282.0
2017-10-10 11:30:00,45.09,45.11,45.0,45.07,737052.0,39.4383,39.4558,39.3596,39.4208,737052.0
2017-10-10 12:00:00,45.07,45.11,44.9,45.09,643521.0,39.4208,39.4558,39.2721,39.4383,643521.0
2017-10-10 12:30:00,45.1,45.21,45.07,45.11,507468.0,39.447,39.5433,39.4208,39.4558,507468.0
2017-10-10 13:00:00,45.11,45.25,45.11,45.2,671675.0,39.4558,39.5782,39.4558,39.5345,671675.0
2017-10-10 13:30:00,45.19,45.28,45.17,45.25,370642.0,39.5258,39.6045,39.5083,39.5782,370642.0
2017-10-10 14:00:00,45.25,45.28,45.19,45.2,568566.0,39.5782,39.6045,39.5258,39.5345,568566.0
2017-10-10 14:30:00,45.2,45.26,45.18,45.25,484577.0,39.5345,39.587,39.517,39.5782,484577.0
2017-10-10 15:00:00,45.24,45.3,45.18,45.23,974906.0,39.5695,39.622,39.517,39.5608,974906.0
2017-10-10 15:30:00,45.23,45.33,45.2,45.22,2020313.0,39.5608,39.6482,39.5345,39.552,2020313.0
2017-10-11 09:30:00,45.3,45.44,45.08,45.23,1222467.0,39.622,39.7444,39.4296,39.5608,1222467.0
2017-10-11 10:00:00,45.24,45.27,45.11,45.17,559694.0,39.5695,39.5957,39.4558,39.5083,559694.0
2017-10-11 10:30:00,45.17,45.25,45.12,45.18,632464.0,39.5083,39.5782,39.4645,39.517,632464.0
2017-10-11 11:00:00,45.18,45.3,45.17,45.26,565267.0,39.517,39.622,39.5083,39.587,565267.0
2017-10-11 11:30:00,45.27,45.41,45.26,45.38,595356.0,39.5957,39.7182,39.587,39.692,595356.0
2017-10-11 12:00:00,45.38,45.59,45.38,45.41,666293.0,39.692,39.8756,39.692,39.7182,666293.0
2017-10-11 12:30:00,45.41,45.43,45.24,45.31,523247.0,39.7182,39.7357,39.5695,39.6307,523247.0
2017-10-11 13:00:00,45.32,45.44,45.3,45.44,273783.0,39.6395,39.7444,39.622,39.7444,273783.0
2017-10-11 13:30:00,45.43,45.44,45.33,45.34,343861.0,39.7357,39.7444,39.6482,39.657,343861.0
2017-10-11 14:00:00,45.34,45.53,45.33,45.46,587784.0,39.657,39.8232,39.6482,39.7619,587784.0
2017-10-11 14:30:00,45.46,45.55,45.41,45.54,471472.0,39.7619,39.8406,39.7182,39.8319,471472.0
2017-10-11 15:00:00,45.54,45.55,45.44,45.45,595561.0,39.8319,39.8406,39.7444,39.7532,595561.0
2017-10-11 15:30:00,45.46,45.53,45.44,45.49,1172294.0,39.7619,39.8232,39.7444,39.7882,1172294.0
2017-10-12 09:30:00,44.86,45.19,44.15,44.79,3028302.0,39.2371,39.5258,38.6161,39.1759,3028302.0
2017-10-12 10:00:00,44.78,44.85,44.64,44.8,1164613.0,39.1672,39.2284,39.0447,39.1847,1164613.0
2017-10-12 10:30:00,44.81,44.99,44.64,44.99,963976.0,39.1934,39.3508,39.0447,39.3508,963976.0
2017-10-12 11:00:00,44.98,44.99,44.81,44.88,753974.0,39.3421,39.3508,39.1934,39.2546,753974.0
2017-10-12 11:30:00,44.88,45.05,44.87,44.97,831275.0,39.2546,39.4033,39.2459,39.3333,831275.0
2017-10-12 12:00:00,44.97,45.09,44.92,45.0,606454.0,39.3333,39.4383,39.2896,39.3596,606454.0
2017-10-12 12:30:00,44.99,45.18,44.98,45.17,665348.0,39.3508,39.517,39.3421,39.5083,665348.0
2017-10-12 13:00:00,45.18,45.24,45.14,45.24,838970.0,39.517,39.5695,39.482,39.5695,838970.0
2017-10-12 13:30:00,45.23,45.43,45.06,45.08,930089.0,39.5608,39.7357,39.4121,39.4296,930089.0
2017-10-12 14:00:00,45.08,45.16,45.04,45.06,435517.0,39.4296,39.4995,39.3946,39.4121,435517.0
2017-10-12 14:30:00,45.07,45.07,44.81,44.82,847044.0,39.4208,39.4208,39.1934,39.2021,847044.0
2017-10-12 15:00:00,44.82,44.92,44.79,44.91,831034.0,39.2021,39.2896,39.1759,39.2809,831034.0
2017-10-12 15:30:00,44.91,44.91,44.76,44.88,1724971.0,39.2809,39.2809,39.1497,39.2546,1724971.0
2017-10-13 09:30:00,45.28,45.6,45.0,45.43,2184637.0,39.6045,39.8844,39.3596,39.7357,2184637.0
2017-10-13 10:00:00,45.43,45.65,45.4,45.59,1153021.0,39.7357,39.9281,39.7094,39.8756,1153021.0
2017-10-13 10:30:00,45.59,45.82,45.55,45.77,781799.0,39.8756,40.0768,39.8406,40.0331,781799.0
2017-10-13 11:00:00,45.77,45.83,45.69,45.71,801568.0,40.0331,40.0855,39.9631,39.9806,801568.0
2017-10-13 11:30:00,45.72,45.87,45.68,45.87,618064.0,39.9893,40.1205,39.9544,40.1205,618064.0
2017-10-13 12:00:00,45.86,46.1,45.85,46.08,991887.0,40.1118,40.3217,40.103,40.3042,991887.0
2017-10-13 12:30:00,46.09,46.11,45.81,45.81,742866.0,40.313,40.3305,40.0681,40.0681,742866.0
2017-10-13 13:00:00,45.81,45.83,45.65,45.71,746106.0,40.0681,40.0855,39.9281,39.9806,746106.0
2017-10-13 13:30:00,45.71,45.8,45.7,45.76,448300.0,39.9806,40.0593,39.9718,40.0243,448300.0
2017-10-13 14:00:00,45.75,45.8,45.65,45.73,606310.0,40.0156,40.0593,39.9281,39.9981,606310.0
2017-10-13 14:30:00,45.73,45.86,45.72,45.79,856663.0,39.9981,40.1118,39.9893,40.0506,856663.0
2017-10-13 15:00:00,45.8,45.92,45.79,45.9,710723.0,40.0593,40.1643,40.0506,40.1468,710723.0
2017-10-13 15:30:00,45.9,45.91,45.8,45.87,1507426.0,40.1468,40.1555,40.0593,40.1205,1507426.0
2017-10-16 09:30:00,45.77,45.87,45.55,45.65,1268329.0,40.0331,40.1205,39.8406,39.9281,1268329.0
2017-10-16 10:00:00,45.64,45.68,45.4,45.47,946881.0,39.9194,39.9544,39.7094,39.7707,946881.0
2017-10-16 10:30:00,45.47,45.58,45.35,45.57,837130.0,39.7707,39.8669,39.6657,39.8581,837130.0
2017-10-16 11:00:00,45.56,45.68,45.46,45.68,736733.0,39.8494,39.9544,39.7619,39.9544,736733.0
2017-10-16 11:30:00,45.67,45.68,45.45,45.5,676687.0,39.9456,39.9544,39.7532,39.7969,676687.0
2017-10-16 12:00:00,45.5,45.6,45.48,45.57,321098.0,39.7969,39.8844,39.7794,39.8581,321098.0
2017-10-16 12:30:00,45.57,45.65,45.53,45.63,463521.0,39.8581,39.9281,39.8232,39.9106,463521.0
2017-10-16 13:00:00,45.63,45.63,45.52,45.53,334895.0,39.9106,39.9106,39.8144,39.8232,334895.0
2017-10-16 13:30:00,45.53,45.6,45.52,45.58,259828.0,39.8232,39.8844,39.8144,39.8669,259828.0
2017-10-16 14:00:00,45.58,45.72,45.58,45.71,393768.0,39.8669,39.9893,39.8669,39.9806,393768.0
2017-10-16 14:30:00,45.71,45.73,45.65,45.68,367815.0,39.9806,39.9981,39.9281,39.9544,367815.0
2017-10-16 15:00:00,45.68,45.77,45.67,45.72,449197.0,39.9544,40.0331,39.9456,39.9893,449197.0
2017-10-16 15:30:00,45.72,45.8,45.71,45.75,865782.0,39.9893,40.0593,39.9806,40.0156,865782.0
2017-10-17 09:30:00,45.8,46.06,45.34,45.42,1502843.0,40.0593,40.2867,39.657,39.7269,1502843.0
2017-10-17 10:00:00,45.41,45.48,45.32,45.4,890806.0,39.7182,39.7794,39.6395,39.7094,890806.0
2017-10-17 10:30:00,45.4,45.41,45.14,45.27,1299900.0,39.7094,39.7182,39.482,39.5957,1299900.0
2017-10-17 11:00:00,45.27,45.5,45.21,45.47,816521.0,39.5957,39.7969,39.5433,39.7707,816521.0
2017-10-17 11:30:00,45.47,45.48,45.38,45.41,558603.0,39.7707,39.7794,39.692,39.7182,558603.0
2017-10-17 12:00:00,45.41,45.51,45.39,45.45,467288.0,39.7182,39.8057,39.7007,39.7532,467288.0
2017-10-17 12:30:00,45.45,45.45,45.31,45.38,658948.0,39.7532,39.7532,39.6307,39.692,658948.0
2017-10-17 13:00:00,45.37,45.38,45.22,45.24,472005.0,39.6832,39.692,39.552,39.5695,472005.0
2017-10-17 13:30:00,45.23,45.25,45.1,45.11,794422.0,39.5608,39.5782,39.447,39.4558,794422.0
2017-10-17 14:00:00,45.11,45.16,44.98,45.05,1070612.0,39.4558,39.4995,39.3421,39.4033,1070612.0
2017-10-17 14:30:00,45.04,45.06,44.98,45.01,708600.0,39.3946,39.4121,39.3421,39.3683,708600.0
2017-10-17 15:00:00,45.01,45.03,44.95,45.02,1148165.0,39.3683,39.3858,39.3159,39.3771,1148165.0
2017-10-17 15:30:00,45.02,45.05,44.96,45.03,1719229.0,39.3771,39.4033,39.3246,39.3858,1719229.0
2017-10-18 09:30:00,45.28,45.59,45.03,45.23,1353448.0,39.6045,39.8756,39.3858,39.5608,1353448.0
2017-10-18 10:00:00,45.23,45.38,45.16,45.26,1205720.0,39.5608,39.692,39.4995,39.587,1205720.0
2017-10-18 10:30:00,45.26,45.4,45.22,45.33,554298.0,39.587,39.7094,39.552,39.6482,554298.0
2017-10-18 11:00:00,45.33,45.34,45.14,45.2,603689.0,39.6482,39.657,39.482,39.5345,603689.0
2017-10-18 11:30:00,45.2,45.4,45.15,45.37,444113.0,39.5345,39.7094,39.4908,39.6832,444113.0
2017-10-18 12:00:00,45.37,45.4,45.31,45.33,272760.0,39.6832,39.7094,39.6307,39.6482,272760.0
2017-10-18 12:30:00,45.32,45.48,45.31,45.33,398636.0,39.6395,39.7794,39.6307,39.6482,398636.0
2017-10-18 13:00:00,45.33,45.39,45.28,45.3,395994.0,39.6482,39.7007,39.6045,39.622,395994.0
2017-10-18 13:30:00,45.3,45.3,45.12,45.18,729358.0,39.622,39.622,39.4645,39.517,729358.0
2017-10-18 14:00:00,45.18,45.27,45.15,45.2,546508.0,39.517,39.5957,39.4908,39.5345,546508.0
2017-10-18 14:30:00,45.2,45.23,45.15,45.19,525960.0,39.5345,39.5608,39.4908,39.5258,525960.0
2017-10-18 15:00:00,45.2,45.22,45.16,45.2,686203.0,39.5345,39.552,39.4995,39.5345,686203.0
2017-10-18 15:30:00,45.2,45.22,45.07,45.12,1775322.0,39.5345,39.552,39.4208,39.4645,1775322.0
2017-10-19 09:30:00,44.75,44.82,44.56,44.7,1314222.0,39.1409,39.2021,38.9747,39.0972,1314222.0
2017-10-19 10:00:00,44.7,44.81,44.62,44.81,597310.0,39.0972,39.1934,39.0272,39.1934,597310.0
2017-10-19 10:30:00,44.81,44.99,44.79,44.98,564496.0,39.1934,39.3508,39.1759,39.3421,564496.0
2017-10-19 11:00:00,44.97,45.14,44.94,45.05,573824.0,39.3333,39.482,39.3071,39.4033,573824.0
2017-10-19 11:30:00,45.05,45.13,45.01,45.12,367951.0,39.4033,39.4733,39.3683,39.4645,367951.0
2017-10-19 12:00:00,45.12,45.15,45.05,45.14,335162.0,39.4645,39.4908,39.4033,39.482,335162.0
2017-10-19 12:30:00,45.14,45.34,45.08,45.32,512302.0,39.482,39.657,39.4296,39.6395,512302.0
2017-10-19 13:00:00,45.32,45.4,45.28,45.28,431490.0,39.6395,39.7094,39.6045,39.6045,431490.0
2017-10-19 13:30:00,45.29,45.31,45.23,45.24,200242.0,39.6132,39.6307,39.5608,39.5695,200242.0
2017-10-19 14:00:00,45.25,45.26,45.2,45.22,385370.0,39.5782,39.587,39.5345,39.552,385370.0
2017-10-19 14:30:00,45.22,45.34,45.21,45.28,363526.0,39.552,39.657,39.5433,39.6045,363526.0
2017-10-19 15:00:00,45.27,45.37,45.26,45.37,475758.0,39.5957,39.6832,39.587,39.6832,475758.0
2017-10-19 15:30:00,45.37,45.4,45.25,45.36,1077665.0,39.6832,39.7094,39.5782,39.6745,1077665.0
2017-10-20 09:30:00,45.5,45.67,45.16,45.21,1197136.0,39.7969,39.9456,39.4995,39.5433,1197136.0
2017-10-20 10:00:00,45.21,45.35,45.14,45.15,584254.0,39.5433,39.6657,39.482,39.4908,584254.0
2017-10-20 10:30:00,45.16,45.33,45.16,45.19,451735.0,39.4995,39.6482,39.4995,39.5258,451735.0
2017-10-20 11:00:00,45.2,45.28,45.16,45.25,381641.0,39.5345,39.6045,39.4995,39.5782,381641.0
2017-10-20 11:30:00,45.25,45.4,45.25,45.39,474779.0,39.5782,39.7094,39.5782,39.7007,474779.0
2017-10-20 12:00:00,45.39,45.41,45.31,45.34,395292.0,39.7007,39.7182,39.6307,39.657,395292.0
2017-10-20 12:30:00,45.34,45.39,45.34,45.36,235831.0,39.657,39.7007,39.657,39.6745,235831.0
2017-10-20 13:00:00,45.36,45.49,45.36,45.48,255495.0,39.6745,39.7882,39.6745,39.7794,255495.0
2017-10-20 13:30:00,45.48,45.56,45.45,45.5,458137.0,39.7794,39.8494,39.7532,39.7969,458137.0
2017-10-20 14:00:00,45.51,45.61,45.5,45.6,383877.0,39.8057,39.8931,39.7969,39.8844,383877.0
2017-10-20 14:30:00,45.61,45.73,45.58,45.64,785981.0,39.8931,39.9981,39.8669,39.9194,785981.0
2017-10-20 15:00:00,45.63,45.66,45.51,45.57,552086.0,39.9106,39.9369,39.8057,39.8581,552086.0
2017-10-20 15:30:00,45.56,45.6,45.53,45.6,1028619.0,39.8494,39.8844,39.8232,39.8844,1028619.0
2017-10-23 09:30:00,45.54,45.81,45.5,45.66,1153029.0,39.8319,40.0681,39.7969,39.9369,1153029.0
2017-10-23 10:00:00,45.65,45.65,45.41,45.44,768187.0,39.9281,39.9281,39.7182,39.7444,768187.0
2017-10-23 10:30:00,45.44,45.58,45.42,45.5,651093.0,39.7444,39.8669,39.7269,39.7969,651093.0
2017-10-23 11:00:00,45.5,45.57,45.44,45.56,462395.0,39.7969,39.8581,39.7444,39.8494,462395.0
2017-10-23 11:30:00,45.56,45.57,45.46,45.53,401969.0,39.8494,39.8581,39.7619,39.8232,401969.0
2017-10-23 12:00:00,45.54,45.55,45.44,45.48,582931.0,39.8319,39.8406,39.7444,39.7794,582931.0
2017-10-23 12:30:00,45.48,45.51,45.33,45.37,441135.0,39.7794,39.8057,39.6482,39.6832,441135.0
2017-10-23 13:00:00,45.37,45.47,45.35,45.41,362721.0,39.6832,39.7707,39.6657,39.7182,362721.0
2017-10-23 13:30:00,45.41,45.41,45.22,45.23,540374.0,39.7182,39.7182,39.552,39.5608,540374.0
2017-10-23 14:00:00,45.23,45.34,45.15,45.3,631653.0,39.5608,39.657,39.4908,39.622,631653.0
2017-10-23 14:30:00,45.3,45.33,45.21,45.33,662112.0,39.622,39.6482,39.5433,39.6482,662112.0
2017-10-23 15:00:00,45.33,45.33,45.2,45.21,745895.0,39.6482,39.6482,39.5345,39.5433,745895.0
2017-10-23 15:30:00,45.21,45.26,45.15,45.16,1933322.0,39.5433,39.587,39.4908,39.4995,1933322.0
2017-10-24 09:30:00,45.91,46.76,45.88,46.15,5598906.0,40.1555,40.899,40.1293,40.3654,5598906.0
2017-10-24 10:00:00,46.15,46.41,45.91,46.24,2608529.0,40.3654,40.5929,40.1555,40.4442,2608529.0
2017-10-24 10:30:00,46.25,46.3,45.72,46.28,1977224.0,40.4529,40.4966,39.9893,40.4791,1977224.0
2017-10-24 11:00:00,46.28,46.4,46.05,46.1,1164357.0,40.4791,40.5841,40.278,40.3217,1164357.0
2017-10-24 11:30:00,46.1,46.3,46.01,46.29,803603.0,40.3217,40.4966,40.243,40.4879,803603.0
2017-10-24 12:00:00,46.28,46.38,46.16,46.3,710956.0,40.4791,40.5666,40.3742,40.4966,710956.0
2017-10-24 12:30:00,46.3,46.39,46.15,46.34,844563.0,40.4966,40.5754,40.3654,40.5316,844563.0
2017-10-24 13:00:00,46.34,46.37,46.15,46.2,617269.0,40.5316,40.5579,40.3654,40.4092,617269.0
2017-10-24 13:30:00,46.2,46.35,46.16,46.3,949240.0,40.4092,40.5404,40.3742,40.4966,949240.0
2017-10-24 14:00:00,46.3,46.47,46.28,46.44,971396.0,40.4966,40.6453,40.4791,40.6191,971396.0
2017-10-24 14:30:00,46.45,46.61,46.4,46.54,1371406.0,40.6278,40.7678,40.5841,40.7066,1371406.0
2017-10-24 15:00:00,46.53,46.59,46.3,46.34,1309704.0,40.6978,40.7503,40.4966,40.5316,1309704.0
2017-10-24 15:30:00,46.34,46.56,46.3,46.49,3240836.0,40.5316,40.724,40.4966,40.6628,3240836.0
2017-10-25 09:30:00,45.7,45.97,45.35,45.78,2876109.0,39.9718,40.208,39.6657,40.0418,2876109.0
2017-10-25 10:00:00,45.79,45.86,45.47,45.49,1746981.0,40.0506,40.1118,39.7707,39.7882,1746981.0
2017-10-25 10:30:00,45.5,45.5,45.2,45.23,1400381.0,39.7969,39.7969,39.5345,39.5608,1400381.0
2017-10-25 11:00:00,45.22,45.31,44.84,44.97,1512357.0,39.552,39.6307,39.2196,39.3333,1512357.0
2017-10-25 11:30:00,44.97,45.13,44.87,44.9,983938.0,39.3333,39.4733,39.2459,39.2721,983938.0
2017-10-25 12:00:00,44.9,44.97,44.8,44.83,702404.0,39.2721,39.3333,39.1847,39.2109,702404.0
2017-10-25 12:30:00,44.83,45.04,44.77,44.93,1167512.0,39.2109,39.3946,39.1584,39.2984,1167512.0
2017-10-25 13:00:00,44.93,44.94,44.79,44.83,571276.0,39.2984,39.3071,39.1759,39.2109,571276.0
2017-10-25 13:30:00,44.83,45.03,44.81,45.0,637945.0,39.2109,39.3858,39.1934,39.3596,637945.0
2017-10-25 14:00:00,45.0,45.24,44.97,45.2,868195.0,39.3596,39.5695,39.3333,39.5345,868195.0
2017-10-25 14:30:00,45.2,45.27,45.16,45.18,828919.0,39.5345,39.5957,39.4995,39.517,828919.0
2017-10-25 15:00:00,45.18,45.23,45.13,45.19,731311.0,39.517,39.5608,39.4733,39.5258,731311.0
2017-10-25 15:30:00,45.19,45.22,45.02,45.13,1882295.0,39.5258,39.552,39.3771,39.4733,1882295.0
2017-10-26 09:30:00,45.17,45.64,45.13,45.59,1251929.0,39.5083,39.9194,39.4733,39.8756,1251929.0
2017-10-26 10:00:00,45.58,45.59,45.3,45.4,659128.0,39.8669,39.8756,39.622,39.7094,659128.0
2017-10-26 10:30:00,45.41,45.48,45.1,45.16,619064.0,39.7182,39.7794,39.447,39.4995,619064.0
2017-10-26 11:00:00,45.17,45.28,45.15,45.26,514405.0,39.5083,39.6045,39.4908,39.587,514405.0
2017-10-26 11:30:00,45.25,45.28,45.1,45.22,605408.0,39.5782,39.6045,39.447,39.552,605408.0
2017-10-26 12:00:00,45.22,45.26,45.18,45.26,267972.0,39.552,39.587,39.517,39.587,267972.0
2017-10-26 12:30:00,45.25,45.26,45.16,45.18,284970.0,39.5782,39.587,39.4995,39.517,284970.0
2017-10-26 13:00:00,45.18,45.36,45.17,45.3,352845.0,39.517,39.6745,39.5083,39.622,352845.0
2017-10-26 13:30:00,45.31,45.37,45.27,45.37,212836.0,39.6307,39.6832,39.5957,39.6832,212836.0
2017-10-26 14:00:00,45.37,45.43,45.33,45.42,508798.0,39.6832,39.7357,39.6482,39.7269,508798.0
2017-10-26 14:30:00,45.42,45.44,45.34,45.4,310731.0,39.7269,39.7444,39.657,39.7094,310731.0
2017-10-26 15:00:00,45.4,45.42,45.31,45.31,467455.0,39.7094,39.7269,39.6307,39.6307,467455.0
2017-10-26 15:30:00,45.32,45.35,45.23,45.26,1486663.0,39.6395,39.6657,39.5608,39.587,1486663.0
2017-10-27 09:30:00,45.14,45.17,44.45,44.46,1727394.0,39.482,39.5083,38.8785,38.8873,1727394.0
2017-10-27 10:00:00,44.46,44.69,44.1,44.24,1493269.0,38.8873,39.0884,38.5724,38.6948,1493269.0
2017-10-27 10:30:00,44.25,44.47,44.25,44.3,968218.0,38.7036,38.896,38.7036,38.7473,968218.0
2017-10-27 11:00:00,44.3,44.48,44.26,44.38,697076.0,38.7473,38.9048,38.7123,38.8173,697076.0
2017-10-27 11:30:00,44.38,44.53,44.36,44.45,531835.0,38.8173,38.9485,38.7998,38.8785,531835.0
2017-10-27 12:00:00,44.46,44.56,44.38,44.39,502176.0,38.8873,38.9747,38.8173,38.826,502176.0
2017-10-27 12:30:00,44.4,44.53,44.33,44.5,439466.0,38.8348,38.9485,38.7736,38.9223,439466.0
2017-10-27 13:00:00,44.51,44.54,44.39,44.39,367702.0,38.931,38.9572,38.826,38.826,367702.0
2017-10-27 13:30:00,44.4,44.44,44.33,44.44,521416.0,38.8348,38.8698,38.7736,38.8698,521416.0
2017-10-27 14:00:00,44.44,44.72,44.43,44.61,594519.0,38.8698,39.1147,38.861,39.0185,594519.0
2017-10-27 14:30:00,44.61,44.65,44.55,44.62,453416.0,39.0185,39.0535,38.966,39.0272,453416.0
2017-10-27 15:00:00,44.62,44.64,44.54,44.64,554137.0,39.0272,39.0447,38.9572,39.0447,554137.0
2017-10-27 15:30:00,44.63,44.65,44.55,44.63,1494265.0,39.036,39.0535,38.966,39.036,1494265.0
2017-10-30 09:30:00,43.1,43.74,42.26,43.65,5744912.0,37.6977,38.2575,36.963,38.1788,5744912.0
2017-10-30 10:00:00,43.66,43.81,43.34,43.36,2030652.0,38.1875,38.3187,37.9077,37.9251,2030652.0
2017-10-30 10:30:00,43.36,43.49,43.32,43.42,1204729.0,37.9251,38.0389,37.8902,37.9776,1204729.0
2017-10-30 11:00:00,43.41,43.59,43.41,43.5,1197142.0,37.9689,38.1263,37.9689,38.0476,1197142.0
2017-10-30 11:30:00,43.5,43.58,43.28,43.34,1175469.0,38.0476,38.1176,37.8552,37.9077,1175469.0
2017-10-30 12:00:00,43.34,43.4,43.16,43.16,1406678.0,37.9077,37.9601,37.7502,37.7502,1406678.0
2017-10-30 12:30:00,43.16,43.23,43.04,43.09,1207739.0,37.7502,37.8114,37.6453,37.689,1207739.0
2017-10-30 13:00:00,43.09,43.31,43.05,43.3,773908.0,37.689,37.8814,37.654,37.8727,773908.0
2017-10-30 13:30:00,43.3,43.34,43.12,43.12,795897.0,37.8727,37.9077,37.7152,37.7152,795897.0
2017-10-30 14:00:00,43.12,43.18,43.02,43.09,1015015.0,37.7152,37.7677,37.6278,37.689,1015015.0
2017-10-30 14:30:00,43.08,43.32,43.08,43.3,1023576.0,37.6802,37.8902,37.6802,37.8727,1023576.0
2017-10-30 15:00:00,43.29,43.35,43.23,43.34,1045825.0,37.8639,37.9164,37.8114,37.9077,1045825.0
2017-10-30 15:30:00,43.33,43.39,43.3,43.36,2611717.0,37.8989,37.9514,37.8727,37.9251,2611717.0
2017-10-31 09:30:00,43.23,43.67,43.2,43.51,1386476.0,37.8114,38.1963,37.7852,38.0563,1386476.0
2017-10-31 10:00:00,43.51,43.6,43.25,43.35,893618.0,38.0563,38.1351,37.8289,37.9164,893618.0
2017-10-31 10:30:00,43.36,43.57,43.32,43.45,671067.0,37.9251,38.1088,37.8902,38.0039,671067.0
2017-10-31 11:00:00,43.45,43.5,43.29,43.43,844845.0,38.0039,38.0476,37.8639,37.9864,844845.0
2017-10-31 11:30:00,43.43,43.43,43.35,43.4,566461.0,37.9864,37.9864,37.9164,37.9601,566461.0
2017-10-31 12:00:00,43.4,43.42,43.27,43.29,548604.0,37.9601,37.9776,37.8464,37.8639,548604.0
2017-10-31 12:30:00,43.3,43.37,43.26,43.34,422980.0,37.8727,37.9339,37.8377,37.9077,422980.0
2017-10-31 13:00:00,43.34,43.34,43.2,43.21,567852.0,37.9077,37.9077,37.7852,37.7939,567852.0
2017-10-31 13:30:00,43.21,43.24,43.07,43.2,982236.0,37.7939,37.8202,37.6715,37.7852,982236.0
2017-10-31 14:00:00,43.21,43.21,43.09,43.15,777165.0,37.7939,37.7939,37.689,37.7415,777165.0
2017-10-31 14:30:00,43.15,43.21,43.1,43.2,822020.0,37.7415,37.7939,37.6977,37.7852,822020.0
2017-10-31 15:00:00,43.2,43.23,43.12,43.12,766460.0,37.7852,37.8114,37.7152,37.7152,766460.0
2017-10-31 15:30:00,43.13,43.13,42.96,42.99,2259628.0,37.724,37.724,37.5753,37.6015,2259628.0
2017-11-01 09:30:00,42.72,43.37,41.9,43.28,2937105.0,37.3654,37.9339,36.6481,37.8552,2937105.0
2017-11-01 10:00:00,43.28,43.28,43.0,43.02,1249022.0,37.8552,37.8552,37.6103,37.6278,1249022.0
2017-11-01 10:30:00,43.02,43.07,42.86,42.87,973663.0,37.6278,37.6715,37.4878,37.4966,973663.0
2017-11-01 11:00:00,42.87,42.93,42.78,42.88,769815.0,37.4966,37.549,37.4178,37.5053,769815.0
2017-11-01 11:30:00,42.88,42.9,42.64,42.72,1167260.0,37.5053,37.5228,37.2954,37.3654,1167260.0
2017-11-01 12:00:00,42.73,42.87,42.66,42.76,697904.0,37.3741,37.4966,37.3129,37.4004,697904.0
2017-11-01 12:30:00,42.76,42.8,42.67,42.69,565748.0,37.4004,37.4353,37.3216,37.3391,565748.0
2017-11-01 13:00:00,42.69,42.84,42.6,42.82,614308.0,37.3391,37.4703,37.2604,37.4528,614308.0
2017-11-01 13:30:00,42.81,42.89,42.71,42.86,530148.0,37.4441,37.5141,37.3566,37.4878,530148.0
2017-11-01 14:00:00,42.86,43.0,42.8,42.95,716871.0,37.4878,37.6103,37.4353,37.5665,716871.0
2017-11-01 14:30:00,42.95,43.16,42.95,43.13,681383.0,37.5665,37.7502,37.5665,37.724,681383.0
2017-11-01 15:00:00,43.13,43.2,43.09,43.11,798393.0,37.724,37.7852,37.689,37.7065,798393.0
2017-11-01 15:30:00,43.11,43.22,43.08,43.13,1491975.0,37.7065,37.8027,37.6802,37.724,1491975.0
2017-11-02 09:30:00,43.3,43.3,42.9,43.03,861239.0,37.8727,37.8727,37.5228,37.6365,861239.0
2017-11-02 10:00:00,43.03,43.06,42.72,42.82,759213.0,37.6365,37.6627,37.3654,37.4528,759213.0
2017-11-02 10:30:00,42.83,42.88,42.67,42.71,796943.0,37.4616,37.5053,37.3216,37.3566,796943.0
2017-11-02 11:00:00,42.71,42.89,42.69,42.79,514457.0,37.3566,37.5141,37.3391,37.4266,514457.0
2017-11-02 11:30:00,42.78,42.87,42.71,42.85,690510.0,37.4178,37.4966,37.3566,37.4791,690510.0
2017-11-02 12:00:00,42.84,43.03,42.81,42.99,451017.0,37.4703,37.6365,37.4441,37.6015,451017.0
2017-11-02 12:30:00,42.98,43.01,42.83,42.86,363104.0,37.5928,37.619,37.4616,37.4878,363104.0
2017-11-02 13:00:00,42.87,42.88,42.75,42.75,359578.0,37.4966,37.5053,37.3916,37.3916,359578.0
2017-11-02 13:30:00,42.76,42.77,42.71,42.73,511260.0,37.4004,37.4091,37.3566,37.3741,511260.0
2017-11-02 14:00:00,42.73,42.81,42.72,42.77,625040.0,37.3741,37.4441,37.3654,37.4091,625040.0
2017-11-02 14:30:00,42.77,42.77,42.59,42.59,564807.0,37.4091,37.4091,37.2517,37.2517,564807.0
2017-11-02 15:00:00,42.59,42.66,42.46,42.66,1288029.0,37.2517,37.3129,37.138,37.3129,1288029.0
2017-11-02 15:30:00,42.65,42.7,42.58,42.6,1764747.0,37.3041,37.3479,37.2429,37.2604,1764747.0
2017-11-03 09:30:00,42.6,42.73,42.43,42.53,1048131.0,37.2604,37.3741,37.1117,37.1992,1048131.0
2017-11-03 10:00:00,42.53,42.7,42.53,42.59,434412.0,37.1992,37.3479,37.1992,37.2517,434412.0
2017-11-03 10:30:00,42.6,42.62,42.48,42.55,449219.0,37.2604,37.2779,37.1554,37.2167,449219.0
2017-11-03 11:00:00,42.56,42.57,42.45,42.47,510565.0,37.2254,37.2342,37.1292,37.1467,510565.0
2017-11-03 11:30:00,42.47,42.52,42.44,42.49,443087.0,37.1467,37.1904,37.1205,37.1642,443087.0
2017-11-03 12:00:00,42.49,42.51,42.41,42.41,442717.0,37.1642,37.1817,37.0942,37.0942,442717.0
2017-11-03 12:30:00,42.41,42.51,42.36,42.37,588032.0,37.0942,37.1817,37.0505,37.0592,588032.0
2017-11-03 13:00:00,42.37,42.41,42.25,42.25,501486.0,37.0592,37.0942,36.9543,36.9543,501486.0
2017-11-03 13:30:00,42.26,42.29,42.19,42.27,667154.0,36.963,36.9893,36.9018,36.9718,667154.0
2017-11-03 14:00:00,42.26,42.36,42.23,42.3,587242.0,36.963,37.0505,36.9368,36.998,587242.0
2017-11-03 14:30:00,42.3,42.42,42.29,42.4,620843.0,36.998,37.103,36.9893,37.0855,620843.0
2017-11-03 15:00:00,42.4,42.43,42.32,42.38,625480.0,37.0855,37.1117,37.0155,37.068,625480.0
2017-11-03 15:30:00,42.38,42.43,42.31,42.33,1553305.0,37.068,37.1117,37.0068,37.0242,1553305.0
2017-11-06 09:30:00,42.3,42.36,41.35,42.04,2725765.0,36.998,37.0505,36.1671,36.7706,2725765.0
2017-11-06 10:00:00,42.05,42.14,42.0,42.11,1111101.0,36.7793,36.8581,36.7356,36.8318,1111101.0
2017-11-06 10:30:00,42.1,42.14,41.97,42.01,920033.0,36.8231,36.8581,36.7094,36.7444,920033.0
2017-11-06 11:00:00,42.0,42.05,41.95,42.02,509763.0,36.7356,36.7793,36.6919,36.7531,509763.0
2017-11-06 11:30:00,42.02,42.05,41.88,41.91,611530.0,36.7531,36.7793,36.6307,36.6569,611530.0
2017-11-06 12:00:00,41.92,42.02,41.91,41.98,566756.0,36.6656,36.7531,36.6569,36.7181,566756.0
2017-11-06 12:30:00,41.98,42.11,41.97,42.05,451923.0,36.7181,36.8318,36.7094,36.7793,451923.0
2017-11-06 13:00:00,42.06,42.12,42.01,42.02,594566.0,36.7881,36.8406,36.7444,36.7531,594566.0
2017-11-06 13:30:00,42.02,42.06,41.99,42.03,531918.0,36.7531,36.7881,36.7269,36.7619,531918.0
2017-11-06 14:00:00,42.03,42.06,41.98,42.0,726921.0,36.7619,36.7881,36.7181,36.7356,726921.0
2017-11-06 14:30:00,42.0,42.05,41.98,42.01,675252.0,36.7356,36.7793,36.7181,36.7444,675252.0
2017-11-06 15:00:00,42.01,42.05,41.99,42.0,788888.0,36.7444,36.7793,36.7269,36.7356,788888.0
2017-11-06 15:30:00,42.0,42.14,42.0,42.14,1868312.0,36.7356,36.8581,36.7356,36.8581,1868312.0
2017-11-07 09:30:00,42.15,42.41,42.06,42.28,788943.0,36.8668,37.0942,36.7881,36.9805,788943.0
2017-11-07 10:00:00,42.28,42.33,42.05,42.05,472216.0,36.9805,37.0242,36.7793,36.7793,472216.0
2017-11-07 10:30:00,42.05,42.06,41.9,41.93,587473.0,36.7793,36.7881,36.6481,36.6744,587473.0
2017-11-07 11:00:00,41.93,41.94,41.82,41.88,891608.0,36.6744,36.6831,36.5782,36.6307,891608.0
2017-11-07 11:30:00,41.87,41.91,41.74,41.76,670750.0,36.6219,36.6569,36.5082,36.5257,670750.0
2017-11-07 12:00:00,41.77,41.87,41.75,41.82,475946.0,36.5344,36.6219,36.5169,36.5782,475946.0
2017-11-07 12:30:00,41.82,41.85,41.75,41.77,419472.0,36.5782,36.6044,36.5169,36.5344,419472.0
2017-11-07 13:00:00,41.77,41.81,41.73,41.8,486418.0,36.5344,36.5694,36.4995,36.5607,486418.0
2017-11-07 13:30:00,41.8,41.82,41.67,41.7,410866.0,36.5607,36.5782,36.447,36.4732,410866.0
2017-11-07 14:00:00,41.71,41.76,41.67,41.71,393425.0,36.482,36.5257,36.447,36.482,393425.0
2017-11-07 14:30:00,41.71,41.76,41.62,41.63,427279.0,36.482,36.5257,36.4032,36.412,427279.0
2017-11-07 15:00:00,41.64,41.69,41.59,41.63,446414.0,36.4207,36.4645,36.377,36.412,446414.0
2017-11-07 15:30:00,41.64,41.7,41.6,41.69,1425283.0,36.4207,36.4732,36.3857,36.4645,1425283.0
2017-11-08 09:30:00,41.86,41.88,41.58,41.71,1115946.0,36.6132,36.6307,36.3683,36.482,1115946.0
2017-11-08 10:00:00,41.71,41.75,41.61,41.68,556265.0,36.482,36.5169,36.3945,36.4557,556265.0
2017-11-08 10:30:00,41.68,41.71,41.6,41.66,561162.0,36.4557,36.482,36.3857,36.4382,561162.0
2017-11-08 11:00:00,41.66,41.7,41.61,41.65,657301.0,36.4382,36.4732,36.3945,36.4295,657301.0
2017-11-08 11:30:00,41.65,41.68,41.53,41.65,527400.0,36.4295,36.4557,36.3245,36.4295,527400.0
2017-11-08 12:00:00,41.65,41.8,41.63,41.8,681652.0,36.4295,36.5607,36.412,36.5607,681652.0
2017-11-08 12:30:00,41.8,41.92,41.76,41.9,895210.0,36.5607,36.6656,36.5257,36.6481,895210.0
2017-11-08 13:00:00,41.9,41.97,41.89,41.9,479840.0,36.6481,36.7094,36.6394,36.6481,479840.0
2017-11-08 13:30:00,41.9,42.01,41.9,41.98,446556.0,36.6481,36.7444,36.6481,36.7181,446556.0
2017-11-08 14:00:00,41.98,41.99,41.9,41.93,592863.0,36.7181,36.7269,36.6481,36.6744,592863.0
2017-11-08 14:30:00,41.93,41.96,41.84,41.94,748703.0,36.6744,36.7006,36.5957,36.6831,748703.0
2017-11-08 15:00:00,41.94,41.98,41.82,41.97,642203.0,36.6831,36.7181,36.5782,36.7094,642203.0
2017-11-08 15:30:00,41.98,42.12,41.97,42.1,1962657.0,36.7181,36.8406,36.7094,36.8231,1962657.0
2017-11-09 09:30:00,42.04,42.13,41.75,41.78,1112282.0,36.7706,36.8493,36.5169,36.5432,1112282.0
2017-11-09 10:00:00,41.77,41.86,41.62,41.68,837478.0,36.5344,36.6132,36.4032,36.4557,837478.0
2017-11-09 10:30:00,41.69,41.99,41.68,41.97,569461.0,36.4645,36.7269,36.4557,36.7094,569461.0
2017-11-09 11:00:00,41.97,42.04,41.9,41.97,380474.0,36.7094,36.7706,36.6481,36.7094,380474.0
2017-11-09 11:30:00,41.95,41.98,41.82,41.91,634563.0,36.6919,36.7181,36.5782,36.6569,634563.0
2017-11-09 12:00:00,41.91,41.97,41.77,41.86,624516.0,36.6569,36.7094,36.5344,36.6132,624516.0
2017-11-09 12:30:00,41.87,41.9,41.81,41.88,307737.0,36.6219,36.6481,36.5694,36.6307,307737.0
2017-11-09 13:00:00,41.87,42.01,41.83,42.0,379876.0,36.6219,36.7444,36.5869,36.7356,379876.0
2017-11-09 13:30:00,42.0,42.07,41.97,41.99,387129.0,36.7356,36.7968,36.7094,36.7269,387129.0
2017-11-09 14:00:00,41.99,42.07,41.95,41.98,400047.0,36.7269,36.7968,36.6919,36.7181,400047.0
2017-11-09 14:30:00,41.98,42.03,41.94,41.98,395294.0,36.7181,36.7619,36.6831,36.7181,395294.0
2017-11-09 15:00:00,41.98,42.06,41.94,42.05,508231.0,36.7181,36.7881,36.6831,36.7793,508231.0
2017-11-09 15:30:00,42.05,42.16,42.05,42.11,1392715.0,36.7793,36.8756,36.7793,36.8318,1392715.0
2017-11-10 09:30:00,42.14,42.83,42.06,42.66,1713976.0,36.8581,37.4616,36.7881,37.3129,1713976.0
2017-11-10 10:00:00,42.66,43.0,42.62,42.88,1870477.0,37.3129,37.6103,37.2779,37.5053,1870477.0
2017-11-10 10:30:00,42.87,42.92,42.77,42.87,1185140.0,37.4966,37.5403,37.4091,37.4966,1185140.0
2017-11-10 11:00:00,42.87,42.89,42.68,42.81,1141672.0,37.4966,37.5141,37.3304,37.4441,1141672.0
2017-11-10 11:30:00,42.81,42.85,42.72,42.84,442742.0,37.4441,37.4791,37.3654,37.4703,442742.0
2017-11-10 12:00:00,42.84,42.87,42.7,42.76,903318.0,37.4703,37.4966,37.3479,37.4004,903318.0
2017-11-10 12:30:00,42.76,42.84,42.73,42.77,614482.0,37.4004,37.4703,37.3741,37.4091,614482.0
2017-11-10 13:00:00,42.77,42.88,42.75,42.88,454582.0,37.4091,37.5053,37.3916,37.5053,454582.0
2017-11-10 13:30:00,42.88,42.88,42.78,42.8,354771.0,37.5053,37.5053,37.4178,37.4353,354771.0
2017-11-10 14:00:00,42.79,42.83,42.72,42.76,952863.0,37.4266,37.4616,37.3654,37.4004,952863.0
2017-11-10 14:30:00,42.76,42.81,42.71,42.73,622926.0,37.4004,37.4441,37.3566,37.3741,622926.0
2017-11-10 15:00:00,42.72,42.77,42.61,42.62,688629.0,37.3654,37.4091,37.2692,37.2779,688629.0
2017-11-10 15:30:00,42.62,42.73,42.62,42.67,1562609.0,37.2779,37.3741,37.2779,37.3216,1562609.0
2017-11-13 09:30:00,42.6,43.18,42.55,43.08,1003171.0,37.2604,37.7677,37.2167,37.6802,1003171.0
2017-11-13 10:00:00,43.09,43.42,42.95,43.31,1377954.0,37.689,37.9776,37.5665,37.8814,1377954.0
2017-11-13 10:30:00,43.3,43.37,43.08,43.26,776162.0,37.8727,37.9339,37.6802,37.8377,776162.0
2017-11-13 11:00:00,43.27,43.35,43.21,43.25,458867.0,37.8464,37.9164,37.7939,37.8289,458867.0
2017-11-13 11:30:00,43.26,43.31,43.16,43.31,512910.0,37.8377,37.8814,37.7502,37.8814,512910.0
2017-11-13 12:00:00,43.31,43.33,43.2,43.2,359044.0,37.8814,37.8989,37.7852,37.7852,359044.0
2017-11-13 12:30:00,43.21,43.47,43.19,43.4,1068189.0,37.7939,38.0214,37.7765,37.9601,1068189.0
2017-11-13 13:00:00,43.4,43.51,43.39,43.48,428984.0,37.9601,38.0563,37.9514,38.0301,428984.0
2017-11-13 13:30:00,43.47,43.53,43.45,43.51,411609.0,38.0214,38.0738,38.0039,38.0563,411609.0
2017-11-13 14:00:00,43.51,43.6,43.49,43.57,572279.0,38.0563,38.1351,38.0389,38.1088,572279.0
2017-11-13 14:30:00,43.57,43.58,43.51,43.54,501412.0,38.1088,38.1176,38.0563,38.0826,501412.0
2017-11-13 15:00:00,43.54,43.57,43.46,43.55,639023.0,38.0826,38.1088,38.0126,38.0913,639023.0
2017-11-13 15:30:00,43.55,43.63,43.54,43.58,1671373.0,38.0913,38.1613,38.0826,38.1176,1671373.0
2017-11-14 09:30:00,43.15,43.45,43.13,43.22,1055604.0,37.7415,38.0039,37.724,37.8027,1055604.0
2017-11-14 10:00:00,43.22,43.22,43.0,43.05,784329.0,37.8027,37.8027,37.6103,37.654,784329.0
2017-11-14 10:30:00,43.05,43.05,42.82,42.86,933241.0,37.654,37.654,37.4528,37.4878,933241.0
2017-11-14 11:00:00,42.86,42.99,42.74,42.97,833458.0,37.4878,37.6015,37.3829,37.584,833458.0
2017-11-14 11:30:00,42.96,42.99,42.88,42.98,421974.0,37.5753,37.6015,37.5053,37.5928,421974.0
2017-11-14 12:00:00,42.99,43.06,42.95,43.03,397280.0,37.6015,37.6627,37.5665,37.6365,397280.0
2017-11-14 12:30:00,43.03,43.08,42.88,42.94,359643.0,37.6365,37.6802,37.5053,37.5578,359643.0
2017-11-14 13:00:00,42.93,42.99,42.88,42.91,301281.0,37.549,37.6015,37.5053,37.5316,301281.0
2017-11-14 13:30:00,42.92,42.98,42.89,42.98,283079.0,37.5403,37.5928,37.5141,37.5928,283079.0
2017-11-14 14:00:00,42.98,43.0,42.92,42.98,344947.0,37.5928,37.6103,37.5403,37.5928,344947.0
2017-11-14 14:30:00,42.98,43.06,42.93,43.06,304640.0,37.5928,37.6627,37.549,37.6627,304640.0
2017-11-14 15:00:00,43.06,43.13,43.04,43.07,484507.0,37.6627,37.724,37.6453,37.6715,484507.0
2017-11-14 15:30:00,43.07,43.12,42.98,43.01,1068761.0,37.6715,37.7152,37.5928,37.619,1068761.0
2017-11-15 09:30:00,42.73,42.77,42.1,42.22,1654563.0,37.3741,37.4091,36.8231,36.928,1654563.0
2017-11-15 10:00:00,42.21,42.46,42.16,42.38,1465343.0,36.9193,37.138,36.8756,37.068,1465343.0
2017-11-15 10:30:00,42.39,42.71,42.35,42.7,826532.0,37.0767,37.3566,37.0417,37.3479,826532.0
2017-11-15 11:00:00,42.7,42.9,42.65,42.75,772433.0,37.3479,37.5228,37.3041,37.3916,772433.0
2017-11-15 11:30:00,42.75,42.88,42.63,42.83,455007.0,37.3916,37.5053,37.2866,37.4616,455007.0
2017-11-15 12:00:00,42.83,42.89,42.73,42.89,526636.0,37.4616,37.5141,37.3741,37.5141,526636.0
2017-11-15 12:30:00,42.89,42.96,42.84,42.95,434418.0,37.5141,37.5753,37.4703,37.5665,434418.0
2017-11-15 13:00:00,42.96,42.99,42.85,42.86,305982.0,37.5753,37.6015,37.4791,37.4878,305982.0
2017-11-15 13:30:00,42.86,42.94,42.85,42.86,302166.0,37.4878,37.5578,37.4791,37.4878,302166.0
2017-11-15 14:00:00,42.86,42.87,42.81,42.84,370340.0,37.4878,37.4966,37.4441,37.4703,370340.0
2017-11-15 14:30:00,42.85,43.0,42.8,43.0,596750.0,37.4791,37.6103,37.4353,37.6103,596750.0
2017-11-15 15:00:00,43.0,43.03,42.84,42.86,598753.0,37.6103,37.6365,37.4703,37.4878,598753.0
2017-11-15 15:30:00,42.86,43.04,42.85,42.86,1389509.0,37.4878,37.6453,37.4791,37.4878,1389509.0
2017-11-16 09:30:00,43.04,43.19,42.8,42.91,841994.0,37.6453,37.7765,37.4353,37.5316,841994.0
2017-11-16 10:00:00,42.93,43.32,42.93,43.25,783753.0,37.549,37.8902,37.549,37.8289,783753.0
2017-11-16 10:30:00,43.26,43.46,43.2,43.23,716172.0,37.8377,38.0126,37.7852,37.8114,716172.0
2017-11-16 11:00:00,43.22,43.27,43.14,43.18,413536.0,37.8027,37.8464,37.7327,37.7677,413536.0
2017-11-16 11:30:00,43.18,43.24,43.11,43.18,330859.0,37.7677,37.8202,37.7065,37.7677,330859.0
2017-11-16 12:00:00,43.17,43.3,43.17,43.29,326352.0,37.759,37.8727,37.759,37.8639,326352.0
2017-11-16 12:30:00,43.29,43.45,43.26,43.37,484687.0,37.8639,38.0039,37.8377,37.9339,484687.0
2017-11-16 13:00:00,43.37,43.44,43.36,43.43,486348.0,37.9339,37.9951,37.9251,37.9864,486348.0
2017-11-16 13:30:00,43.42,43.48,43.37,43.46,461770.0,37.9776,38.0301,37.9339,38.0126,461770.0
2017-11-16 14:00:00,43.46,43.61,43.45,43.5,618575.0,38.0126,38.1438,38.0039,38.0476,618575.0
2017-11-16 14:30:00,43.51,43.57,43.45,43.54,517915.0,38.0563,38.1088,38.0039,38.0826,517915.0
2017-11-16 15:00:00,43.54,43.57,43.48,43.57,691846.0,38.0826,38.1088,38.0301,38.1088,691846.0
2017-11-16 15:30:00,43.57,43.63,43.53,43.61,1746363.0,38.1088,38.1613,38.0738,38.1438,1746363.0
2017-11-17 09:30:00,43.53,43.8,43.48,43.74,946494.0,38.0738,38.31,38.0301,38.2575,946494.0
2017-11-17 10:00:00,43.75,43.79,43.59,43.65,637490.0,38.2663,38.3012,38.1263,38.1788,637490.0
2017-11-17 10:30:00,43.65,43.75,43.6,43.75,507521.0,38.1788,38.2663,38.1351,38.2663,507521.0
2017-11-17 11:00:00,43.75,43.82,43.64,43.79,548930.0,38.2663,38.3275,38.1701,38.3012,548930.0
2017-11-17 11:30:00,43.78,43.98,43.78,43.97,515970.0,38.2925,38.4674,38.2925,38.4587,515970.0
2017-11-17 12:00:00,43.96,44.14,43.93,44.12,715514.0,38.4499,38.6074,38.4237,38.5899,715514.0
2017-11-17 12:30:00,44.12,44.12,44.0,44.02,469052.0,38.5899,38.5899,38.4849,38.5024,469052.0
2017-11-17 13:00:00,44.02,44.07,43.97,43.98,441436.0,38.5024,38.5462,38.4587,38.4674,441436.0
2017-11-17 13:30:00,43.98,43.99,43.87,43.9,340871.0,38.4674,38.4762,38.3712,38.3975,340871.0
2017-11-17 14:00:00,43.9,43.95,43.88,43.92,547197.0,38.3975,38.4412,38.38,38.415,547197.0
2017-11-17 14:30:00,43.91,44.0,43.88,43.95,520111.0,38.4062,38.4849,38.38,38.4412,520111.0
2017-11-17 15:00:00,43.95,43.96,43.86,43.88,576007.0,38.4412,38.4499,38.3625,38.38,576007.0
2017-11-17 15:30:00,43.88,43.93,43.8,43.87,1648846.0,38.38,38.4237,38.31,38.3712,1648846.0
2017-11-20 09:30:00,44.48,44.56,44.26,44.46,1453479.0,38.9048,38.9747,38.7123,38.8873,1453479.0
2017-11-20 10:00:00,44.45,44.62,44.36,44.53,920109.0,38.8785,39.0272,38.7998,38.9485,920109.0
2017-11-20 10:30:00,44.53,44.78,44.52,44.76,821197.0,38.9485,39.1672,38.9397,39.1497,821197.0
2017-11-20 11:00:00,44.76,44.79,44.69,44.71,696540.0,39.1497,39.1759,39.0884,39.1059,696540.0
2017-11-20 11:30:00,44.7,44.74,44.66,44.72,473875.0,39.0972,39.1322,39.0622,39.1147,473875.0
2017-11-20 12:00:00,44.72,44.76,44.67,44.75,434466.0,39.1147,39.1497,39.0709,39.1409,434466.0
2017-11-20 12:30:00,44.75,44.86,44.69,44.86,660125.0,39.1409,39.2371,39.0884,39.2371,660125.0
2017-11-20 13:00:00,44.86,45.01,44.81,44.97,899275.0,39.2371,39.3683,39.1934,39.3333,899275.0
2017-11-20 13:30:00,44.96,45.09,44.95,45.02,740930.0,39.3246,39.4383,39.3159,39.3771,740930.0
2017-11-20 14:00:00,45.02,45.05,44.97,45.03,615958.0,39.3771,39.4033,39.3333,39.3858,615958.0
2017-11-20 14:30:00,45.03,45.04,44.89,44.91,545786.0,39.3858,39.3946,39.2634,39.2809,545786.0
2017-11-20 15:00:00,44.92,44.94,44.8,44.81,731575.0,39.2896,39.3071,39.1847,39.1934,731575.0
2017-11-20 15:30:00,44.82,44.94,44.79,44.91,1966331.0,39.2021,39.3071,39.1759,39.2809,1966331.0
2017-11-21 09:30:00,45.07,45.08,44.76,44.82,980034.0,39.4208,39.4296,39.1497,39.2021,980034.0
2017-11-21 10:00:00,44.82,44.9,44.68,44.83,703057.0,39.2021,39.2721,39.0797,39.2109,703057.0
2017-11-21 10:30:00,44.83,44.88,44.73,44.76,512788.0,39.2109,39.2546,39.1234,39.1497,512788.0
2017-11-21 11:00:00,44.76,44.79,44.66,44.79,461308.0,39.1497,39.1759,39.0622,39.1759,461308.0
2017-11-21 11:30:00,44.79,44.98,44.76,44.93,505141.0,39.1759,39.3421,39.1497,39.2984,505141.0
2017-11-21 12:00:00,44.93,44.96,44.88,44.93,314427.0,39.2984,39.3246,39.2546,39.2984,314427.0
2017-11-21 12:30:00,44.92,45.18,44.9,45.08,975776.0,39.2896,39.517,39.2721,39.4296,975776.0
2017-11-21 13:00:00,45.08,45.11,45.0,45.07,401940.0,39.4296,39.4558,39.3596,39.4208,401940.0
2017-11-21 13:30:00,45.07,45.14,45.04,45.06,319928.0,39.4208,39.482,39.3946,39.4121,319928.0
2017-11-21 14:00:00,45.07,45.11,45.01,45.03,371963.0,39.4208,39.4558,39.3683,39.3858,371963.0
2017-11-21 14:30:00,45.03,45.06,44.96,45.03,356956.0,39.3858,39.4121,39.3246,39.3858,356956.0
2017-11-21 15:00:00,45.02,45.05,44.95,45.01,528778.0,39.3771,39.4033,39.3159,39.3683,528778.0
2017-11-21 15:30:00,45.01,45.04,44.93,44.98,1665334.0,39.3683,39.3946,39.2984,39.3421,1665334.0
2017-11-22 09:30:00,44.89,44.95,44.7,44.82,654059.0,39.2634,39.3159,39.0972,39.2021,654059.0
2017-11-22 10:00:00,44.82,44.82,44.53,44.53,550399.0,39.2021,39.2021,38.9485,38.9485,550399.0
2017-11-22 10:30:00,44.53,44.64,44.44,44.53,534176.0,38.9485,39.0447,38.8698,38.9485,534176.0
2017-11-22 11:00:00,44.53,44.59,44.47,44.48,364572.0,38.9485,39.001,38.896,38.9048,364572.0
2017-11-22 11:30:00,44.48,44.5,44.24,44.37,535789.0,38.9048,38.9223,38.6948,38.8086,535789.0
2017-11-22 12:00:00,44.37,44.37,44.31,44.33,388701.0,38.8086,38.8086,38.7561,38.7736,388701.0
2017-11-22 12:30:00,44.32,44.39,44.32,44.38,326915.0,38.7648,38.826,38.7648,38.8173,326915.0
2017-11-22 13:00:00,44.38,44.4,44.28,44.33,275976.0,38.8173,38.8348,38.7298,38.7736,275976.0
2017-11-22 13:30:00,44.34,44.35,44.28,44.3,247217.0,38.7823,38.7911,38.7298,38.7473,247217.0
2017-11-22 14:00:00,44.29,44.38,44.21,44.36,834952.0,38.7386,38.8173,38.6686,38.7998,834952.0
2017-11-22 14:30:00,44.37,44.39,44.23,44.3,556463.0,38.8086,38.826,38.6861,38.7473,556463.0
2017-11-22 15:00:00,44.3,44.39,44.27,44.38,558788.0,38.7473,38.826,38.7211,38.8173,558788.0
2017-11-22 15:30:00,44.38,44.41,44.3,44.31,1596419.0,38.8173,38.8435,38.7473,38.7561,1596419.0
2017-11-24 09:30:00,44.45,44.54,44.24,44.41,560644.0,38.8785,38.9572,38.6948,38.8435,560644.0
2017-11-24 10:00:00,44.41,44.47,44.36,44.4,463971.0,38.8435,38.896,38.7998,38.8348,463971.0
2017-11-24 10:30:00,44.4,44.43,44.33,44.4,287422.0,38.8348,38.861,38.7736,38.8348,287422.0
2017-11-24 11:00:00,44.4,44.48,44.39,44.46,360435.0,38.8348,38.9048,38.826,38.8873,360435.0
2017-11-24 11:30:00,44.46,44.53,44.43,44.49,330441.0,38.8873,38.9485,38.861,38.9135,330441.0
2017-11-24 12:00:00,44.49,44.53,44.41,44.46,288760.0,38.9135,38.9485,38.8435,38.8873,288760.0
2017-11-24 12:30:00,44.46,44.53,44.41,44.48,614690.0,38.8873,38.9485,38.8435,38.9048,614690.0
2017-11-27 09:30:00,44.47,44.49,44.24,44.3,647768.0,38.896,38.9135,38.6948,38.7473,647768.0
2017-11-27 10:00:00,44.3,44.36,44.15,44.31,568322.0,38.7473,38.7998,38.6161,38.7561,568322.0
2017-11-27 10:30:00,44.31,44.38,44.22,44.26,442147.0,38.7561,38.8173,38.6774,38.7123,442147.0
2017-11-27 11:00:00,44.26,44.26,44.0,44.02,427403.0,38.7123,38.7123,38.4849,38.5024,427403.0
2017-11-27 11:30:00,44.01,44.06,43.88,44.04,662865.0,38.4937,38.5374,38.38,38.5199,662865.0
2017-11-27 12:00:00,44.04,44.07,43.97,44.0,414841.0,38.5199,38.5462,38.4587,38.4849,414841.0
2017-11-27 12:30:00,44.0,44.09,43.97,44.08,196124.0,38.4849,38.5636,38.4587,38.5549,196124.0
2017-11-27 13:00:00,44.09,44.27,44.08,44.25,409229.0,38.5636,38.7211,38.5549,38.7036,409229.0
2017-11-27 13:30:00,44.25,44.27,44.22,44.23,303104.0,38.7036,38.7211,38.6774,38.6861,303104.0
2017-11-27 14:00:00,44.23,44.34,44.23,44.3,400926.0,38.6861,38.7823,38.6861,38.7473,400926.0
2017-11-27 14:30:00,44.3,44.38,44.29,44.38,359635.0,38.7473,38.8173,38.7386,38.8173,359635.0
2017-11-27 15:00:00,44.38,44.38,44.28,44.29,356216.0,38.8173,38.8173,38.7298,38.7386,356216.0
2017-11-27 15:30:00,44.29,44.33,44.16,44.18,1300739.0,38.7386,38.7736,38.6249,38.6424,1300739.0
2017-11-28 09:30:00,44.35,44.68,44.14,44.55,1046908.0,38.7911,39.0797,38.6074,38.966,1046908.0
2017-11-28 10:00:00,44.55,44.7,44.46,44.46,922611.0,38.966,39.0972,38.8873,38.8873,922611.0
2017-11-28 10:30:00,44.46,44.48,44.39,44.45,358018.0,38.8873,38.9048,38.826,38.8785,358018.0
2017-11-28 11:00:00,44.45,44.47,44.36,44.39,249583.0,38.8785,38.896,38.7998,38.826,249583.0
2017-11-28 11:30:00,44.38,44.55,44.38,44.55,474326.0,38.8173,38.966,38.8173,38.966,474326.0
2017-11-28 12:00:00,44.55,44.64,44.54,44.6,318671.0,38.966,39.0447,38.9572,39.0097,318671.0
2017-11-28 12:30:00,44.59,44.71,44.59,44.69,270542.0,39.001,39.1059,39.001,39.0884,270542.0
2017-11-28 13:00:00,44.7,44.82,44.63,44.65,350554.0,39.0972,39.2021,39.036,39.0535,350554.0
2017-11-28 13:30:00,44.64,44.67,44.45,44.51,438585.0,39.0447,39.0709,38.8785,38.931,438585.0
2017-11-28 14:00:00,44.52,44.6,44.43,44.59,423917.0,38.9397,39.0097,38.861,39.001,423917.0
2017-11-28 14:30:00,44.59,44.87,44.57,44.85,927896.0,39.001,39.2459,38.9835,39.2284,927896.0
2017-11-28 15:00:00,44.84,44.95,44.77,44.94,778170.0,39.2196,39.3159,39.1584,39.3071,778170.0
2017-11-28 15:30:00,44.94,45.08,44.87,44.93,1976554.0,39.3071,39.4296,39.2459,39.2984,1976554.0
2017-11-29 09:30:00,45.1,45.25,44.96,45.25,1359333.0,39.447,39.5782,39.3246,39.5782,1359333.0
2017-11-29 10:00:00,45.25,45.35,44.61,44.64,1385245.0,39.5782,39.6657,39.0185,39.0447,1385245.0
2017-11-29 10:30:00,44.64,44.88,44.5,44.85,1130107.0,39.0447,39.2546,38.9223,39.2284,1130107.0
2017-11-29 11:00:00,44.85,44.85,44.66,44.76,994674.0,39.2284,39.2284,39.0622,39.1497,994674.0
2017-11-29 11:30:00,44.76,44.83,44.27,44.32,1149150.0,39.1497,39.2109,38.7211,38.7648,1149150.0
2017-11-29 12:00:00,44.32,44.33,43.88,43.88,1560594.0,38.7648,38.7736,38.38,38.38,1560594.0
2017-11-29 12:30:00,43.89,44.13,43.84,44.13,960172.0,38.3887,38.5986,38.345,38.5986,960172.0
2017-11-29 13:00:00,44.13,44.2,43.96,44.19,645219.0,38.5986,38.6599,38.4499,38.6511,645219.0
2017-11-29 13:30:00,44.19,44.19,43.92,44.05,847507.0,38.6511,38.6511,38.415,38.5287,847507.0
2017-11-29 14:00:00,44.05,44.19,43.99,44.14,880240.0,38.5287,38.6511,38.4762,38.6074,880240.0
2017-11-29 14:30:00,44.14,44.18,44.01,44.09,586116.0,38.6074,38.6424,38.4937,38.5636,586116.0
2017-11-29 15:00:00,44.09,44.2,44.0,44.03,1138239.0,38.5636,38.6599,38.4849,38.5112,1138239.0
2017-11-29 15:30:00,44.02,44.13,43.79,43.81,2876053.0,38.5024,38.5986,38.3012,38.3187,2876053.0
2017-11-30 09:30:00,44.0,44.53,43.87,44.24,1579795.0,38.4849,38.9485,38.3712,38.6948,1579795.0
2017-11-30 10:00:00,44.23,44.34,43.94,43.96,1320571.0,38.6861,38.7823,38.4324,38.4499,1320571.0
2017-11-30 10:30:00,43.96,44.1,43.82,44.1,1132172.0,38.4499,38.5724,38.3275,38.5724,1132172.0
2017-11-30 11:00:00,44.1,44.16,44.0,44.01,1191435.0,38.5724,38.6249,38.4849,38.4937,1191435.0
2017-11-30 11:30:00,44.01,44.01,42.7,43.34,3230213.0,38.4937,38.4937,37.3479,37.9077,3230213.0
2017-11-30 12:00:00,43.34,43.51,43.2,43.32,1357947.0,37.9077,38.0563,37.7852,37.8902,1357947.0
2017-11-30 12:30:00,43.32,43.7,43.29,43.48,1317058.0,37.8902,38.2225,37.8639,38.0301,1317058.0
2017-11-30 13:00:00,43.47,43.65,43.44,43.6,685886.0,38.0214,38.1788,37.9951,38.1351,685886.0
2017-11-30 13:30:00,43.59,43.6,43.21,43.36,1687806.0,38.1263,38.1351,37.7939,37.9251,1687806.0
2017-11-30 14:00:00,43.37,43.45,43.22,43.26,1594764.0,37.9339,38.0039,37.8027,37.8377,1594764.0
2017-11-30 14:30:00,43.26,43.44,43.24,43.29,841034.0,37.8377,37.9951,37.8202,37.8639,841034.0
2017-11-30 15:00:00,43.29,43.3,42.96,42.98,1663089.0,37.8639,37.8727,37.5753,37.5928,1663089.0
2017-11-30 15:30:00,42.98,43.22,42.93,43.08,4135522.0,37.5928,37.8027,37.549,37.6802,4135522.0
2017-12-01 09:30:00,43.19,43.25,42.25,42.64,3350142.0,37.7765,37.8289,36.9543,37.2954,3350142.0
2017-12-01 10:00:00,42.63,42.74,42.47,42.65,1821825.0,37.2866,37.3829,37.1467,37.3041,1821825.0
2017-12-01 10:30:00,42.66,42.8,42.59,42.8,1206110.0,37.3129,37.4353,37.2517,37.4353,1206110.0
2017-12-01 11:00:00,42.8,42.87,42.13,42.26,1479317.0,37.4353,37.4966,36.8493,36.963,1479317.0
2017-12-01 11:30:00,42.25,42.48,41.87,42.45,1530471.0,36.9543,37.1554,36.6219,37.1292,1530471.0
2017-12-01 12:00:00,42.45,42.57,42.25,42.4,1066852.0,37.1292,37.2342,36.9543,37.0855,1066852.0
2017-12-01 12:30:00,42.4,42.74,42.33,42.69,581976.0,37.0855,37.3829,37.0242,37.3391,581976.0
2017-12-01 13:00:00,42.69,42.75,42.63,42.74,424194.0,37.3391,37.3916,37.2866,37.3829,424194.0
2017-12-01 13:30:00,42.74,42.75,42.57,42.68,605055.0,37.3829,37.3916,37.2342,37.3304,605055.0
2017-12-01 14:00:00,42.68,42.84,42.64,42.81,658436.0,37.3304,37.4703,37.2954,37.4441,658436.0
2017-12-01 14:30:00,42.8,42.87,42.72,42.73,666031.0,37.4353,37.4966,37.3654,37.3741,666031.0
2017-12-01 15:00:00,42.73,42.81,42.65,42.76,688062.0,37.3741,37.4441,37.3041,37.4004,688062.0
2017-12-01 15:30:00,42.76,42.91,42.73,42.79,2198043.0,37.4004,37.5316,37.3741,37.4266,2198043.0
2017-12-04 09:30:00,43.2,43.4,42.91,43.16,1582185.0,37.7852,37.9601,37.5316,37.7502,1582185.0
2017-12-04 10:00:00,43.15,43.41,43.13,43.31,1335338.0,37.7415,37.9689,37.724,37.8814,1335338.0
2017-12-04 10:30:00,43.32,43.33,43.03,43.13,945829.0,37.8902,37.8989,37.6365,37.724,945829.0
2017-12-04 11:00:00,43.13,43.25,43.05,43.19,686959.0,37.724,37.8289,37.654,37.7765,686959.0
2017-12-04 11:30:00,43.2,43.29,43.15,43.28,616053.0,37.7852,37.8639,37.7415,37.8552,616053.0
2017-12-04 12:00:00,43.27,43.35,43.25,43.3,639803.0,37.8464,37.9164,37.8289,37.8727,639803.0
2017-12-04 12:30:00,43.3,43.3,43.22,43.25,541085.0,37.8727,37.8727,37.8027,37.8289,541085.0
2017-12-04 13:00:00,43.25,43.31,43.23,43.27,391939.0,37.8289,37.8814,37.8114,37.8464,391939.0
2017-12-04 13:30:00,43.27,43.42,43.26,43.41,452363.0,37.8464,37.9776,37.8377,37.9689,452363.0
2017-12-04 14:00:00,43.41,43.42,43.24,43.25,514302.0,37.9689,37.9776,37.8202,37.8289,514302.0
2017-12-04 14:30:00,43.25,43.35,43.21,43.3,762941.0,37.8289,37.9164,37.7939,37.8727,762941.0
2017-12-04 15:00:00,43.3,43.31,43.25,43.27,557741.0,37.8727,37.8814,37.8289,37.8464,557741.0
2017-12-04 15:30:00,43.27,43.28,43.0,43.05,1605255.0,37.8464,37.8552,37.6103,37.654,1605255.0
2017-12-05 09:30:00,43.01,43.06,42.52,42.68,955115.0,37.619,37.6627,37.1904,37.3304,955115.0
2017-12-05 10:00:00,42.69,42.79,42.62,42.67,878116.0,37.3391,37.4266,37.2779,37.3216,878116.0
2017-12-05 10:30:00,42.67,42.94,42.67,42.94,859435.0,37.3216,37.5578,37.3216,37.5578,859435.0
2017-12-05 11:00:00,42.94,42.99,42.68,42.69,545871.0,37.5578,37.6015,37.3304,37.3391,545871.0
2017-12-05 11:30:00,42.68,42.79,42.68,42.78,441898.0,37.3304,37.4266,37.3304,37.4178,441898.0
2017-12-05 12:00:00,42.78,42.79,42.64,42.75,455656.0,37.4178,37.4266,37.2954,37.3916,455656.0
2017-12-05 12:30:00,42.75,42.81,42.71,42.72,385008.0,37.3916,37.4441,37.3566,37.3654,385008.0
2017-12-05 13:00:00,42.72,42.84,42.7,42.82,349988.0,37.3654,37.4703,37.3479,37.4528,349988.0
2017-12-05 13:30:00,42.82,42.92,42.8,42.89,361454.0,37.4528,37.5403,37.4353,37.5141,361454.0
2017-12-05 14:00:00,42.89,42.89,42.69,42.71,568500.0,37.5141,37.5141,37.3391,37.3566,568500.0
2017-12-05 14:30:00,42.72,42.72,42.57,42.63,656001.0,37.3654,37.3654,37.2342,37.2866,656001.0
2017-12-05 15:00:00,42.62,42.79,42.62,42.76,910440.0,37.2779,37.4266,37.2779,37.4004,910440.0
2017-12-05 15:30:00,42.77,42.84,42.67,42.81,2437389.0,37.4091,37.4703,37.3216,37.4441,2437389.0
2017-12-06 09:30:00,42.57,42.69,42.37,42.4,1049393.0,37.2342,37.3391,37.0592,37.0855,1049393.0
2017-12-06 10:00:00,42.41,42.47,42.32,42.39,645825.0,37.0942,37.1467,37.0155,37.0767,645825.0
2017-12-06 10:30:00,42.37,42.45,42.22,42.43,709412.0,37.0592,37.1292,36.928,37.1117,709412.0
2017-12-06 11:00:00,42.42,42.47,42.28,42.31,524822.0,37.103,37.1467,36.9805,37.0068,524822.0
2017-12-06 11:30:00,42.31,42.39,42.29,42.36,357902.0,37.0068,37.0767,36.9893,37.0505,357902.0
2017-12-06 12:00:00,42.37,42.4,42.25,42.28,421842.0,37.0592,37.0855,36.9543,36.9805,421842.0
2017-12-06 12:30:00,42.27,42.4,42.27,42.36,498695.0,36.9718,37.0855,36.9718,37.0505,498695.0
2017-12-06 13:00:00,42.37,42.38,42.29,42.35,299109.0,37.0592,37.068,36.9893,37.0417,299109.0
2017-12-06 13:30:00,42.34,42.43,42.33,42.39,383008.0,37.033,37.1117,37.0242,37.0767,383008.0
2017-12-06 14:00:00,42.39,42.44,42.37,42.4,392637.0,37.0767,37.1205,37.0592,37.0855,392637.0
2017-12-06 14:30:00,42.39,42.49,42.37,42.42,1090162.0,37.0767,37.1642,37.0592,37.103,1090162.0
2017-12-06 15:00:00,42.41,42.43,42.27,42.3,624421.0,37.0942,37.1117,36.9718,36.998,624421.0
2017-12-06 15:30:00,42.29,42.31,42.14,42.15,1882590.0,36.9893,37.0068,36.8581,36.8668,1882590.0
2017-12-07 09:30:00,41.71,42.0,41.54,41.95,868253.0,36.8119,37.0678,36.6618,37.0237,868253.0
2017-12-07 10:00:00,41.96,42.1,41.92,41.98,535768.0,37.0325,37.1561,36.9972,37.0502,535768.0
2017-12-07 10:30:00,41.97,42.01,41.93,41.99,509106.0,37.0413,37.0766,37.006,37.059,509106.0
2017-12-07 11:00:00,42.0,42.0,41.87,41.95,461998.0,37.0678,37.0678,36.9531,37.0237,461998.0
2017-12-07 11:30:00,41.96,42.24,41.96,42.24,805292.0,37.0325,37.2796,37.0325,37.2796,805292.0
2017-12-07 12:00:00,42.24,42.36,42.21,42.32,1006687.0,37.2796,37.3855,37.2532,37.3502,1006687.0
2017-12-07 12:30:00,42.32,42.39,42.31,42.37,376648.0,37.3502,37.412,37.3414,37.3944,376648.0
2017-12-07 13:00:00,42.37,42.39,42.23,42.31,411745.0,37.3944,37.412,37.2708,37.3414,411745.0
2017-12-07 13:30:00,42.31,42.32,42.09,42.11,585294.0,37.3414,37.3502,37.1473,37.1649,585294.0
2017-12-07 14:00:00,42.1,42.16,42.05,42.07,358100.0,37.1561,37.209,37.112,37.1296,358100.0
2017-12-07 14:30:00,42.06,42.08,41.97,42.0,434712.0,37.1208,37.1384,37.0413,37.0678,434712.0
2017-12-07 15:00:00,42.0,42.04,41.96,41.98,565372.0,37.0678,37.1031,37.0325,37.0502,565372.0
2017-12-07 15:30:00,41.98,42.04,41.96,42.0,1438271.0,37.0502,37.1031,37.0325,37.0678,1438271.0
2017-12-08 09:30:00,42.26,42.3,41.9,41.96,883502.0,37.2973,37.3326,36.9796,37.0325,883502.0
2017-12-08 10:00:00,41.95,41.98,41.84,41.97,671882.0,37.0237,37.0502,36.9266,37.0413,671882.0
2017-12-08 10:30:00,41.97,42.01,41.93,42.01,983965.0,37.0413,37.0766,37.006,37.0766,983965.0
2017-12-08 11:00:00,42.01,42.02,41.94,41.96,581997.0,37.0766,37.0855,37.0149,37.0325,581997.0
2017-12-08 11:30:00,41.96,42.01,41.93,41.94,473728.0,37.0325,37.0766,37.006,37.0149,473728.0
2017-12-08 12:00:00,41.93,42.01,41.93,41.98,462321.0,37.006,37.0766,37.006,37.0502,462321.0
2017-12-08 12:30:00,41.98,42.02,41.98,42.0,419055.0,37.0502,37.0855,37.0502,37.0678,419055.0
2017-12-08 13:00:00,42.0,42.06,41.98,42.01,425168.0,37.0678,37.1208,37.0502,37.0766,425168.0
2017-12-08 13:30:00,42.02,42.07,42.01,42.03,321931.0,37.0855,37.1296,37.0766,37.0943,321931.0
2017-12-08 14:00:00,42.03,42.03,41.96,41.98,443140.0,37.0943,37.0943,37.0325,37.0502,443140.0
2017-12-08 14:30:00,41.98,42.02,41.97,42.0,308635.0,37.0502,37.0855,37.0413,37.0678,308635.0
2017-12-08 15:00:00,42.0,42.02,41.94,41.98,737901.0,37.0678,37.0855,37.0149,37.0502,737901.0
2017-12-08 15:30:00,41.97,42.01,41.95,41.99,1440240.0,37.0413,37.0766,37.0237,37.059,1440240.0
2017-12-11 09:30:00,41.88,41.93,41.56,41.66,1079483.0,36.9619,37.006,36.6795,36.7678,1079483.0
2017-12-11 10:00:00,41.67,41.77,41.6,41.66,586579.0,36.7766,36.8648,36.7148,36.7678,586579.0
2017-12-11 10:30:00,41.66,41.72,41.6,41.61,619197.0,36.7678,36.8207,36.7148,36.7236,619197.0
2017-12-11 11:00:00,41.62,41.74,41.6,41.73,387154.0,36.7324,36.8384,36.7148,36.8295,387154.0
2017-12-11 11:30:00,41.74,41.79,41.66,41.71,394911.0,36.8384,36.8825,36.7678,36.8119,394911.0
2017-12-11 12:00:00,41.72,41.73,41.64,41.66,283740.0,36.8207,36.8295,36.7501,36.7678,283740.0
2017-12-11 12:30:00,41.67,41.74,41.65,41.73,257283.0,36.7766,36.8384,36.7589,36.8295,257283.0
2017-12-11 13:00:00,41.74,41.8,41.7,41.72,295796.0,36.8384,36.8913,36.8031,36.8207,295796.0
2017-12-11 13:30:00,41.72,41.76,41.68,41.69,269049.0,36.8207,36.856,36.7854,36.7942,269049.0
2017-12-11 14:00:00,41.68,41.72,41.65,41.69,319417.0,36.7854,36.8207,36.7589,36.7942,319417.0
2017-12-11 14:30:00,41.69,41.73,41.66,41.73,375556.0,36.7942,36.8295,36.7678,36.8295,375556.0
2017-12-11 15:00:00,41.72,41.75,41.7,41.72,398169.0,36.8207,36.8472,36.8031,36.8207,398169.0
2017-12-11 15:30:00,41.71,41.75,41.64,41.68,1660694.0,36.8119,36.8472,36.7501,36.7854,1660694.0
2017-12-12 09:30:00,41.65,41.77,41.43,41.65,764502.0,36.7589,36.8648,36.5648,36.7589,764502.0
2017-12-12 10:00:00,41.66,41.66,41.51,41.59,585889.0,36.7678,36.7678,36.6354,36.706,585889.0
2017-12-12 10:30:00,41.59,41.62,41.52,41.58,404432.0,36.706,36.7324,36.6442,36.6971,404432.0
2017-12-12 11:00:00,41.59,41.62,41.37,41.39,516889.0,36.706,36.7324,36.5118,36.5295,516889.0
2017-12-12 11:30:00,41.39,41.4,41.26,41.3,555537.0,36.5295,36.5383,36.4147,36.45,555537.0
2017-12-12 12:00:00,41.29,41.43,41.28,41.31,403976.0,36.4412,36.5648,36.4324,36.4589,403976.0
2017-12-12 12:30:00,41.32,41.54,41.31,41.52,410957.0,36.4677,36.6618,36.4589,36.6442,410957.0
2017-12-12 13:00:00,41.51,41.61,41.47,41.59,497259.0,36.6354,36.7236,36.6001,36.706,497259.0
2017-12-12 13:30:00,41.59,41.64,41.56,41.59,448701.0,36.706,36.7501,36.6795,36.706,448701.0
2017-12-12 14:00:00,41.59,41.66,41.57,41.65,448272.0,36.706,36.7678,36.6883,36.7589,448272.0
2017-12-12 14:30:00,41.65,41.68,41.62,41.66,478357.0,36.7589,36.7854,36.7324,36.7678,478357.0
2017-12-12 15:00:00,41.66,41.67,41.57,41.59,630113.0,36.7678,36.7766,36.6883,36.706,630113.0
2017-12-12 15:30:00,41.59,41.61,41.52,41.54,1510468.0,36.706,36.7236,36.6442,36.6618,1510468.0
2017-12-13 09:30:00,41.54,41.91,41.45,41.84,1015654.0,36.6618,36.9884,36.5824,36.9266,1015654.0
2017-12-13 10:00:00,41.84,41.89,41.68,41.8,463613.0,36.9266,36.9707,36.7854,36.8913,463613.0
2017-12-13 10:30:00,41.79,41.79,41.68,41.71,442631.0,36.8825,36.8825,36.7854,36.8119,442631.0
2017-12-13 11:00:00,41.71,41.81,41.62,41.72,489520.0,36.8119,36.9001,36.7324,36.8207,489520.0
2017-12-13 11:30:00,41.72,41.82,41.72,41.79,386794.0,36.8207,36.909,36.8207,36.8825,386794.0
2017-12-13 12:00:00,41.79,41.79,41.67,41.69,341763.0,36.8825,36.8825,36.7766,36.7942,341763.0
2017-12-13 12:30:00,41.69,41.72,41.54,41.61,338332.0,36.7942,36.8207,36.6618,36.7236,338332.0
2017-12-13 13:00:00,41.61,41.66,41.6,41.66,157070.0,36.7236,36.7678,36.7148,36.7678,157070.0
2017-12-13 13:30:00,41.66,41.68,41.57,41.59,292336.0,36.7678,36.7854,36.6883,36.706,292336.0
2017-12-13 14:00:00,41.6,41.64,41.5,41.56,415947.0,36.7148,36.7501,36.6265,36.6795,415947.0
2017-12-13 14:30:00,41.55,41.6,41.51,41.56,350802.0,36.6707,36.7148,36.6354,36.6795,350802.0
2017-12-13 15:00:00,41.55,41.56,41.46,41.48,492459.0,36.6707,36.6795,36.5912,36.6089,492459.0
2017-12-13 15:30:00,41.48,41.52,41.39,41.4,1271657.0,36.6089,36.6442,36.5295,36.5383,1271657.0
2017-12-14 09:30:00,41.38,41.43,41.13,41.36,736836.0,36.5206,36.5648,36.3,36.503,736836.0
2017-12-14 10:00:00,41.36,41.44,41.32,41.37,584142.0,36.503,36.5736,36.4677,36.5118,584142.0
2017-12-14 10:30:00,41.37,41.4,41.31,41.32,385499.0,36.5118,36.5383,36.4589,36.4677,385499.0
2017-12-14 11:00:00,41.32,41.32,41.11,41.13,434506.0,36.4677,36.4677,36.2823,36.3,434506.0
2017-12-14 11:30:00,41.13,41.14,41.03,41.12,611934.0,36.3,36.3088,36.2117,36.2912,611934.0
2017-12-14 12:00:00,41.12,41.12,41.02,41.02,305620.0,36.2912,36.2912,36.2029,36.2029,305620.0
2017-12-14 12:30:00,41.02,41.04,40.98,40.99,425925.0,36.2029,36.2206,36.1676,36.1764,425925.0
2017-12-14 13:00:00,40.99,41.0,40.93,40.97,357666.0,36.1764,36.1853,36.1235,36.1588,357666.0
2017-12-14 13:30:00,40.97,40.97,40.88,40.92,344552.0,36.1588,36.1588,36.0793,36.1147,344552.0
2017-12-14 14:00:00,40.92,40.95,40.75,40.75,420234.0,36.1147,36.1411,35.9646,35.9646,420234.0
2017-12-14 14:30:00,40.76,40.82,40.7,40.8,758091.0,35.9734,36.0264,35.9205,36.0087,758091.0
2017-12-14 15:00:00,40.8,40.81,40.73,40.77,640685.0,36.0087,36.0176,35.947,35.9823,640685.0
2017-12-14 15:30:00,40.77,40.88,40.77,40.81,1656882.0,35.9823,36.0793,35.9823,36.0176,1656882.0
2017-12-15 09:30:00,40.92,41.2,40.92,41.05,1867082.0,36.1147,36.3618,36.1147,36.2294,1867082.0
2017-12-15 10:00:00,41.05,41.23,41.04,41.09,1047197.0,36.2294,36.3882,36.2206,36.2647,1047197.0
2017-12-15 10:30:00,41.09,41.15,41.05,41.06,606171.0,36.2647,36.3176,36.2294,36.2382,606171.0
2017-12-15 11:00:00,41.06,41.15,41.05,41.12,711739.0,36.2382,36.3176,36.2294,36.2912,711739.0
2017-12-15 11:30:00,41.11,41.24,41.1,41.22,515159.0,36.2823,36.3971,36.2735,36.3794,515159.0
2017-12-15 12:00:00,41.23,41.33,41.12,41.17,730848.0,36.3882,36.4765,36.2912,36.3353,730848.0
2017-12-15 12:30:00,41.16,41.29,41.12,41.23,835705.0,36.3265,36.4412,36.2912,36.3882,835705.0
2017-12-15 13:00:00,41.23,41.24,41.17,41.19,243584.0,36.3882,36.3971,36.3353,36.3529,243584.0
2017-12-15 13:30:00,41.18,41.23,41.17,41.19,620694.0,36.3441,36.3882,36.3353,36.3529,620694.0
2017-12-15 14:00:00,41.2,41.22,41.13,41.16,648020.0,36.3618,36.3794,36.3,36.3265,648020.0
2017-12-15 14:30:00,41.16,41.17,40.95,40.96,1373050.0,36.3265,36.3353,36.1411,36.15,1373050.0
2017-12-15 15:00:00,40.96,41.04,40.95,40.98,1271289.0,36.15,36.2206,36.1411,36.1676,1271289.0
2017-12-15 15:30:00,40.98,41.03,40.92,40.95,3258897.0,36.1676,36.2117,36.1147,36.1411,3258897.0
2017-12-18 09:30:00,41.27,41.8,41.25,41.8,906485.0,36.4235,36.8913,36.4059,36.8913,906485.0
2017-12-18 10:00:00,41.8,41.95,41.77,41.9,764679.0,36.8913,37.0237,36.8648,36.9796,764679.0
2017-12-18 10:30:00,41.89,42.01,41.85,42.01,790996.0,36.9707,37.0766,36.9354,37.0766,790996.0
2017-12-18 11:00:00,42.0,42.14,41.93,42.03,695512.0,37.0678,37.1914,37.006,37.0943,695512.0
2017-12-18 11:30:00,42.03,42.03,41.92,41.96,611392.0,37.0943,37.0943,36.9972,37.0325,611392.0
2017-12-18 12:00:00,41.95,42.08,41.94,42.07,487632.0,37.0237,37.1384,37.0149,37.1296,487632.0
2017-12-18 12:30:00,42.07,42.1,42.02,42.09,431146.0,37.1296,37.1561,37.0855,37.1473,431146.0
2017-12-18 13:00:00,42.09,42.1,42.0,42.06,418445.0,37.1473,37.1561,37.0678,37.1208,418445.0
2017-12-18 13:30:00,42.06,42.08,41.98,42.03,490400.0,37.1208,37.1384,37.0502,37.0943,490400.0
2017-12-18 14:00:00,42.03,42.19,42.02,42.14,573042.0,37.0943,37.2355,37.0855,37.1914,573042.0
2017-12-18 14:30:00,42.14,42.19,42.1,42.19,570789.0,37.1914,37.2355,37.1561,37.2355,570789.0
2017-12-18 15:00:00,42.19,42.32,42.18,42.25,879004.0,37.2355,37.3502,37.2267,37.2885,879004.0
2017-12-18 15:30:00,42.25,42.28,42.12,42.16,2477868.0,37.2885,37.3149,37.1737,37.209,2477868.0
2017-12-19 09:30:00,42.71,42.8,42.51,42.67,1740225.0,37.6944,37.7739,37.5179,37.6591,1740225.0
2017-12-19 10:00:00,42.67,42.69,42.54,42.54,1053283.0,37.6591,37.6768,37.5444,37.5444,1053283.0
2017-12-19 10:30:00,42.55,42.78,42.54,42.71,840350.0,37.5532,37.7562,37.5444,37.6944,840350.0
2017-12-19 11:00:00,42.71,42.73,42.63,42.68,400512.0,37.6944,37.7121,37.6238,37.668,400512.0
2017-12-19 11:30:00,42.68,42.73,42.54,42.56,605243.0,37.668,37.7121,37.5444,37.5621,605243.0
2017-12-19 12:00:00,42.57,42.62,42.55,42.59,422647.0,37.5709,37.615,37.5532,37.5885,422647.0
2017-12-19 12:30:00,42.59,42.62,42.56,42.59,520306.0,37.5885,37.615,37.5621,37.5885,520306.0
2017-12-19 13:00:00,42.59,42.62,42.45,42.46,358611.0,37.5885,37.615,37.465,37.4738,358611.0
2017-12-19 13:30:00,42.46,42.51,42.45,42.46,400675.0,37.4738,37.5179,37.465,37.4738,400675.0
2017-12-19 14:00:00,42.46,42.52,42.44,42.5,409266.0,37.4738,37.5268,37.4562,37.5091,409266.0
2017-12-19 14:30:00,42.51,42.54,42.45,42.46,441229.0,37.5179,37.5444,37.465,37.4738,441229.0
2017-12-19 15:00:00,42.46,42.52,42.45,42.46,647063.0,37.4738,37.5268,37.465,37.4738,647063.0
2017-12-19 15:30:00,42.47,42.5,42.45,42.49,2014064.0,37.4826,37.5091,37.465,37.5003,2014064.0
2017-12-20 09:30:00,42.74,42.77,42.45,42.62,641340.0,37.7209,37.7474,37.465,37.615,641340.0
2017-12-20 10:00:00,42.63,42.78,42.55,42.59,619308.0,37.6238,37.7562,37.5532,37.5885,619308.0
2017-12-20 10:30:00,42.6,42.66,42.43,42.57,627682.0,37.5974,37.6503,37.4473,37.5709,627682.0
2017-12-20 11:00:00,42.57,42.61,42.42,42.44,316168.0,37.5709,37.6062,37.4385,37.4562,316168.0
2017-12-20 11:30:00,42.43,42.51,42.39,42.43,367802.0,37.4473,37.5179,37.412,37.4473,367802.0
2017-12-20 12:00:00,42.43,42.52,42.4,42.49,191614.0,37.4473,37.5268,37.4209,37.5003,191614.0
2017-12-20 12:30:00,42.49,42.52,42.42,42.49,154320.0,37.5003,37.5268,37.4385,37.5003,154320.0
2017-12-20 13:00:00,42.49,42.51,42.45,42.46,225629.0,37.5003,37.5179,37.465,37.4738,225629.0
2017-12-20 13:30:00,42.46,42.54,42.45,42.54,340194.0,37.4738,37.5444,37.465,37.5444,340194.0
2017-12-20 14:00:00,42.53,42.58,42.49,42.51,265315.0,37.5356,37.5797,37.5003,37.5179,265315.0
2017-12-20 14:30:00,42.51,42.53,42.42,42.52,490757.0,37.5179,37.5356,37.4385,37.5268,490757.0
2017-12-20 15:00:00,42.52,42.53,42.47,42.52,346478.0,37.5268,37.5356,37.4826,37.5268,346478.0
2017-12-20 15:30:00,42.52,42.57,42.5,42.53,1059697.0,37.5268,37.5709,37.5091,37.5356,1059697.0
2017-12-21 09:30:00,42.58,42.75,42.44,42.5,792598.0,37.5797,37.7297,37.4562,37.5091,792598.0
2017-12-21 10:00:00,42.51,42.54,42.41,42.42,560055.0,37.5179,37.5444,37.4297,37.4385,560055.0
2017-12-21 10:30:00,42.43,42.43,42.3,42.32,416407.0,37.4473,37.4473,37.3326,37.3502,416407.0
2017-12-21 11:00:00,42.32,42.38,42.28,42.36,315851.0,37.3502,37.4032,37.3149,37.3855,315851.0
2017-12-21 11:30:00,42.36,42.44,42.35,42.41,332397.0,37.3855,37.4562,37.3767,37.4297,332397.0
2017-12-21 12:00:00,42.41,42.41,42.23,42.25,319731.0,37.4297,37.4297,37.2708,37.2885,319731.0
2017-12-21 12:30:00,42.25,42.29,42.2,42.24,262276.0,37.2885,37.3238,37.2443,37.2796,262276.0
2017-12-21 13:00:00,42.25,42.3,42.24,42.24,160560.0,37.2885,37.3326,37.2796,37.2796,160560.0
2017-12-21 13:30:00,42.25,42.25,42.22,42.22,120283.0,37.2885,37.2885,37.262,37.262,120283.0
2017-12-21 14:00:00,42.22,42.27,42.2,42.26,348643.0,37.262,37.3061,37.2443,37.2973,348643.0
2017-12-21 14:30:00,42.25,42.3,42.25,42.27,251781.0,37.2885,37.3326,37.2885,37.3061,251781.0
2017-12-21 15:00:00,42.27,42.28,42.2,42.24,379914.0,37.3061,37.3149,37.2443,37.2796,379914.0
2017-12-21 15:30:00,42.24,42.27,42.13,42.16,1420056.0,37.2796,37.3061,37.1826,37.209,1420056.0
2017-12-22 09:30:00,42.3,42.31,41.85,41.85,518360.0,37.3326,37.3414,36.9354,36.9354,518360.0
2017-12-22 10:00:00,41.86,42.02,41.84,41.97,497479.0,36.9443,37.0855,36.9266,37.0413,497479.0
2017-12-22 10:30:00,41.97,42.01,41.92,41.92,293917.0,37.0413,37.0766,36.9972,36.9972,293917.0
2017-12-22 11:00:00,41.93,41.94,41.82,41.9,296107.0,37.006,37.0149,36.909,36.9796,296107.0
2017-12-22 11:30:00,41.91,41.93,41.81,41.93,255299.0,36.9884,37.006,36.9001,37.006,255299.0
2017-12-22 12:00:00,41.92,42.01,41.89,41.98,320461.0,36.9972,37.0766,36.9707,37.0502,320461.0
2017-12-22 12:30:00,41.98,42.0,41.95,41.98,131789.0,37.0502,37.0678,37.0237,37.0502,131789.0
2017-12-22 13:00:00,41.99,42.07,41.98,42.07,186057.0,37.059,37.1296,37.0502,37.1296,186057.0
2017-12-22 13:30:00,42.07,42.09,42.03,42.07,211839.0,37.1296,37.1473,37.0943,37.1296,211839.0
2017-12-22 14:00:00,42.07,42.13,42.06,42.09,148379.0,37.1296,37.1826,37.1208,37.1473,148379.0
2017-12-22 14:30:00,42.09,42.15,42.09,42.13,142588.0,37.1473,37.2002,37.1473,37.1826,142588.0
2017-12-22 15:00:00,42.13,42.13,42.02,42.06,277481.0,37.1826,37.1826,37.0855,37.1208,277481.0
2017-12-22 15:30:00,42.06,42.08,42.01,42.02,757929.0,37.1208,37.1384,37.0766,37.0855,757929.0
2017-12-26 09:30:00,41.86,42.09,41.8,41.99,328767.0,36.9443,37.1473,36.8913,37.059,328767.0
2017-12-26 10:00:00,41.99,42.08,41.96,42.02,184590.0,37.059,37.1384,37.0325,37.0855,184590.0
2017-12-26 10:30:00,42.02,42.02,41.87,41.87,203755.0,37.0855,37.0855,36.9531,36.9531,203755.0
2017-12-26 11:00:00,41.87,41.9,41.81,41.9,298524.0,36.9531,36.9796,36.9001,36.9796,298524.0
2017-12-26 11:30:00,41.89,41.9,41.87,41.88,144760.0,36.9707,36.9796,36.9531,36.9619,144760.0
2017-12-26 12:00:00,41.88,41.89,41.84,41.86,149871.0,36.9619,36.9707,36.9266,36.9443,149871.0
2017-12-26 12:30:00,41.86,41.88,41.75,41.76,123537.0,36.9443,36.9619,36.8472,36.856,123537.0
2017-12-26 13:00:00,41.76,41.77,41.75,41.76,92401.0,36.856,36.8648,36.8472,36.856,92401.0
2017-12-26 13:30:00,41.76,41.76,41.7,41.72,140692.0,36.856,36.856,36.8031,36.8207,140692.0
2017-12-26 14:00:00,41.72,41.72,41.67,41.67,115341.0,36.8207,36.8207,36.7766,36.7766,115341.0
2017-12-26 14:30:00,41.68,41.68,41.63,41.67,245683.0,36.7854,36.7854,36.7413,36.7766,245683.0
2017-12-26 15:00:00,41.67,41.74,41.66,41.74,235400.0,36.7766,36.8384,36.7678,36.8384,235400.0
2017-12-26 15:30:00,41.74,41.81,41.71,41.8,492195.0,36.8384,36.9001,36.8119,36.8913,492195.0
2017-12-27 09:30:00,41.76,41.85,41.68,41.77,279112.0,36.856,36.9354,36.7854,36.8648,279112.0
2017-12-27 10:00:00,41.78,41.78,41.6,41.6,183369.0,36.8737,36.8737,36.7148,36.7148,183369.0
2017-12-27 10:30:00,41.61,41.65,41.55,41.58,239409.0,36.7236,36.7589,36.6707,36.6971,239409.0
2017-12-27 11:00:00,41.57,41.69,41.53,41.68,309335.0,36.6883,36.7942,36.653,36.7854,309335.0
2017-12-27 11:30:00,41.68,41.71,41.6,41.65,240257.0,36.7854,36.8119,36.7148,36.7589,240257.0
2017-12-27 12:00:00,41.65,41.71,41.63,41.64,222631.0,36.7589,36.8119,36.7413,36.7501,222631.0
2017-12-27 12:30:00,41.64,41.64,41.55,41.58,160607.0,36.7501,36.7501,36.6707,36.6971,160607.0
2017-12-27 13:00:00,41.58,41.59,41.5,41.51,220760.0,36.6971,36.706,36.6265,36.6354,220760.0
2017-12-27 13:30:00,41.51,41.52,41.43,41.44,297084.0,36.6354,36.6442,36.5648,36.5736,297084.0
2017-12-27 14:00:00,41.44,41.47,41.35,41.47,311550.0,36.5736,36.6001,36.4942,36.6001,311550.0
2017-12-27 14:30:00,41.47,41.47,41.31,41.35,285744.0,36.6001,36.6001,36.4589,36.4942,285744.0
2017-12-27 15:00:00,41.34,41.37,41.31,41.33,298261.0,36.4853,36.5118,36.4589,36.4765,298261.0
2017-12-27 15:30:00,41.32,41.35,41.3,41.32,961910.0,36.4677,36.4942,36.45,36.4677,961910.0
2017-12-28 09:30:00,41.34,41.44,41.26,41.36,496482.0,36.4853,36.5736,36.4147,36.503,496482.0
2017-12-28 10:00:00,41.37,41.42,41.33,41.33,330391.0,36.5118,36.5559,36.4765,36.4765,330391.0
2017-12-28 10:30:00,41.33,41.34,41.28,41.28,272245.0,36.4765,36.4853,36.4324,36.4324,272245.0
2017-12-28 11:00:00,41.28,41.29,41.21,41.21,284488.0,36.4324,36.4412,36.3706,36.3706,284488.0
2017-12-28 11:30:00,41.22,41.35,41.21,41.31,277018.0,36.3794,36.4942,36.3706,36.4589,277018.0
2017-12-28 12:00:00,41.3,41.35,41.29,41.32,159651.0,36.45,36.4942,36.4412,36.4677,159651.0
2017-12-28 12:30:00,41.33,41.33,41.28,41.29,112269.0,36.4765,36.4765,36.4324,36.4412,112269.0
2017-12-28 13:00:00,41.29,41.3,41.21,41.21,201131.0,36.4412,36.45,36.3706,36.3706,201131.0
2017-12-28 13:30:00,41.21,41.28,41.2,41.26,205743.0,36.3706,36.4324,36.3618,36.4147,205743.0
2017-12-28 14:00:00,41.27,41.29,41.22,41.23,305107.0,36.4235,36.4412,36.3794,36.3882,305107.0
2017-12-28 14:30:00,41.23,41.24,41.2,41.23,290626.0,36.3882,36.3971,36.3618,36.3882,290626.0
2017-12-28 15:00:00,41.23,41.32,41.23,41.29,323239.0,36.3882,36.4677,36.3882,36.4412,323239.0
2017-12-28 15:30:00,41.3,41.39,41.27,41.37,926572.0,36.45,36.5295,36.4235,36.5118,926572.0
2017-12-29 09:30:00,41.52,41.6,41.26,41.34,356129.0,36.6442,36.7148,36.4147,36.4853,356129.0
2017-12-29 10:00:00,41.34,41.35,41.25,41.28,343017.0,36.4853,36.4942,36.4059,36.4324,343017.0
2017-12-29 10:30:00,41.27,41.35,41.25,41.29,389691.0,36.4235,36.4942,36.4059,36.4412,389691.0
2017-12-29 11:00:00,41.28,41.31,41.15,41.21,344681.0,36.4324,36.4589,36.3176,36.3706,344681.0
2017-12-29 11:30:00,41.21,41.22,41.15,41.19,254831.0,36.3706,36.3794,36.3176,36.3529,254831.0
2017-12-29 12:00:00,41.19,41.22,41.15,41.16,300676.0,36.3529,36.3794,36.3176,36.3265,300676.0
2017-12-29 12:30:00,41.16,41.22,41.15,41.22,201540.0,36.3265,36.3794,36.3176,36.3794,201540.0
2017-12-29 13:00:00,41.21,41.22,41.18,41.19,139377.0,36.3706,36.3794,36.3441,36.3529,139377.0
2017-12-29 13:30:00,41.19,41.2,41.13,41.15,208154.0,36.3529,36.3618,36.3,36.3176,208154.0
2017-12-29 14:00:00,41.15,41.16,41.09,41.15,272849.0,36.3176,36.3265,36.2647,36.3176,272849.0
2017-12-29 14:30:00,41.14,41.15,41.09,41.12,166844.0,36.3088,36.3176,36.2647,36.2912,166844.0
2017-12-29 15:00:00,41.12,41.22,41.1,41.18,306726.0,36.2912,36.3794,36.2735,36.3441,306726.0
2017-12-29 15:30:00,41.18,41.19,41.0,41.01,1079207.0,36.3441,36.3529,36.1853,36.1941,1079207.0
2018-01-02 09:30:00,41.24,41.46,41.15,41.33,700869.0,36.3971,36.5912,36.3176,36.4765,700869.0
2018-01-02 10:00:00,41.33,41.7,41.31,41.6,720863.0,36.4765,36.8031,36.4589,36.7148,720863.0
2018-01-02 10:30:00,41.6,41.83,41.58,41.67,561975.0,36.7148,36.9178,36.6971,36.7766,561975.0
2018-01-02 11:00:00,41.67,41.74,41.6,41.62,361117.0,36.7766,36.8384,36.7148,36.7324,361117.0
2018-01-02 11:30:00,41.62,41.72,41.61,41.69,198478.0,36.7324,36.8207,36.7236,36.7942,198478.0
2018-01-02 12:00:00,41.69,41.81,41.68,41.77,295290.0,36.7942,36.9001,36.7854,36.8648,295290.0
2018-01-02 12:30:00,41.78,41.78,41.72,41.73,266034.0,36.8737,36.8737,36.8207,36.8295,266034.0
2018-01-02 13:00:00,41.73,41.77,41.72,41.73,131877.0,36.8295,36.8648,36.8207,36.8295,131877.0
2018-01-02 13:30:00,41.73,41.78,41.68,41.7,247852.0,36.8295,36.8737,36.7854,36.8031,247852.0
2018-01-02 14:00:00,41.69,41.72,41.68,41.7,206929.0,36.7942,36.8207,36.7854,36.8031,206929.0
2018-01-02 14:30:00,41.7,41.78,41.69,41.76,217665.0,36.8031,36.8737,36.7942,36.856,217665.0
2018-01-02 15:00:00,41.76,41.76,41.61,41.73,412687.0,36.856,36.856,36.7236,36.8295,412687.0
2018-01-02 15:30:00,41.73,41.87,41.72,41.81,1453914.0,36.8295,36.9531,36.8207,36.9001,1453914.0
2018-01-03 09:30:00,42.21,42.95,42.2,42.86,2735030.0,37.2532,37.9063,37.2443,37.8268,2735030.0
2018-01-03 10:00:00,42.86,42.89,42.75,42.87,1047937.0,37.8268,37.8533,37.7297,37.8357,1047937.0
2018-01-03 10:30:00,42.87,42.87,42.64,42.72,999479.0,37.8357,37.8357,37.6327,37.7033,999479.0
2018-01-03 11:00:00,42.71,42.72,42.63,42.65,670103.0,37.6944,37.7033,37.6238,37.6415,670103.0
2018-01-03 11:30:00,42.64,42.83,42.64,42.71,593548.0,37.6327,37.8004,37.6327,37.6944,593548.0
2018-01-03 12:00:00,42.71,42.8,42.66,42.74,372277.0,37.6944,37.7739,37.6503,37.7209,372277.0
2018-01-03 12:30:00,42.75,42.88,42.74,42.79,477827.0,37.7297,37.8445,37.7209,37.7651,477827.0
2018-01-03 13:00:00,42.78,42.83,42.75,42.79,405010.0,37.7562,37.8004,37.7297,37.7651,405010.0
2018-01-03 13:30:00,42.79,42.8,42.63,42.64,468096.0,37.7651,37.7739,37.6238,37.6327,468096.0
2018-01-03 14:00:00,42.65,42.76,42.63,42.73,460814.0,37.6415,37.7386,37.6238,37.7121,460814.0
2018-01-03 14:30:00,42.73,42.77,42.69,42.73,422375.0,37.7121,37.7474,37.6768,37.7121,422375.0
2018-01-03 15:00:00,42.72,42.81,42.72,42.8,526385.0,37.7033,37.7827,37.7033,37.7739,526385.0
2018-01-03 15:30:00,42.79,42.88,42.76,42.82,1667197.0,37.7651,37.8445,37.7386,37.7915,1667197.0
2018-01-04 09:30:00,43.09,43.96,43.05,43.91,1953123.0,38.0298,38.7977,37.9945,38.7535,1953123.0
2018-01-04 10:00:00,43.92,44.25,43.89,44.01,1525873.0,38.7624,39.0536,38.7359,38.8418,1525873.0
2018-01-04 10:30:00,44.02,44.12,43.84,43.9,804798.0,38.8506,38.9389,38.6917,38.7447,804798.0
2018-01-04 11:00:00,43.89,43.91,43.72,43.76,646004.0,38.7359,38.7535,38.5858,38.6211,646004.0
2018-01-04 11:30:00,43.76,43.88,43.72,43.87,478972.0,38.6211,38.727,38.5858,38.7182,478972.0
2018-01-04 12:00:00,43.88,43.93,43.78,43.91,358467.0,38.727,38.7712,38.6388,38.7535,358467.0
2018-01-04 12:30:00,43.91,44.01,43.89,43.9,443689.0,38.7535,38.8418,38.7359,38.7447,443689.0
2018-01-04 13:00:00,43.9,44.0,43.85,43.99,524185.0,38.7447,38.833,38.7006,38.8241,524185.0
2018-01-04 13:30:00,44.0,44.08,43.93,44.01,602457.0,38.833,38.9036,38.7712,38.8418,602457.0
2018-01-04 14:00:00,44.01,44.05,43.95,44.02,496633.0,38.8418,38.8771,38.7888,38.8506,496633.0
2018-01-04 14:30:00,44.01,44.2,44.01,44.14,4433126.0,38.8418,39.0095,38.8418,38.9565,4433126.0
2018-01-04 15:00:00,44.13,44.16,44.05,44.13,739862.0,38.9477,38.9742,38.8771,38.9477,739862.0
2018-01-04 15:30:00,44.13,44.21,44.1,44.14,1946404.0,38.9477,39.0183,38.9212,38.9565,1946404.0
2018-01-05 09:30:00,44.5,44.64,44.37,44.54,1722003.0,39.2742,39.3978,39.1595,39.3095,1722003.0
2018-01-05 10:00:00,44.54,44.54,44.11,44.13,803457.0,39.3095,39.3095,38.93,38.9477,803457.0
2018-01-05 10:30:00,44.12,44.29,43.97,44.09,932942.0,38.9389,39.0889,38.8065,38.9124,932942.0
2018-01-05 11:00:00,44.09,44.22,44.06,44.15,462498.0,38.9124,39.0271,38.8859,38.9653,462498.0
2018-01-05 11:30:00,44.15,44.24,44.02,44.24,613855.0,38.9653,39.0448,38.8506,39.0448,613855.0
2018-01-05 12:00:00,44.24,44.24,44.03,44.14,397402.0,39.0448,39.0448,38.8594,38.9565,397402.0
2018-01-05 12:30:00,44.14,44.14,44.01,44.07,291715.0,38.9565,38.9565,38.8418,38.8947,291715.0
2018-01-05 13:00:00,44.07,44.08,44.03,44.05,170615.0,38.8947,38.9036,38.8594,38.8771,170615.0
2018-01-05 13:30:00,44.05,44.09,43.96,44.02,250974.0,38.8771,38.9124,38.7977,38.8506,250974.0
2018-01-05 14:00:00,44.02,44.09,44.01,44.05,319501.0,38.8506,38.9124,38.8418,38.8771,319501.0
2018-01-05 14:30:00,44.05,44.12,44.01,44.02,261128.0,38.8771,38.9389,38.8418,38.8506,261128.0
2018-01-05 15:00:00,44.01,44.06,43.98,44.01,304128.0,38.8418,38.8859,38.8153,38.8418,304128.0
2018-01-05 15:30:00,44.01,44.09,43.98,44.0,1535048.0,38.8418,38.9124,38.8153,38.833,1535048.0
2018-01-08 09:30:00,44.04,44.05,43.52,43.66,1037511.0,38.8683,38.8771,38.4093,38.5329,1037511.0
2018-01-08 10:00:00,43.66,43.82,43.61,43.73,844339.0,38.5329,38.6741,38.4888,38.5947,844339.0
2018-01-08 10:30:00,43.74,43.78,43.53,43.61,336488.0,38.6035,38.6388,38.4182,38.4888,336488.0
2018-01-08 11:00:00,43.6,43.74,43.6,43.7,387472.0,38.4799,38.6035,38.4799,38.5682,387472.0
2018-01-08 11:30:00,43.7,43.87,43.65,43.86,447304.0,38.5682,38.7182,38.5241,38.7094,447304.0
2018-01-08 12:00:00,43.86,44.11,43.84,44.07,758776.0,38.7094,38.93,38.6917,38.8947,758776.0
2018-01-08 12:30:00,44.08,44.5,44.02,44.46,2067558.0,38.9036,39.2742,38.8506,39.2389,2067558.0
2018-01-08 13:00:00,44.46,44.58,44.42,44.56,946086.0,39.2389,39.3448,39.2036,39.3272,946086.0
2018-01-08 13:30:00,44.56,44.59,44.42,44.44,432347.0,39.3272,39.3537,39.2036,39.2213,432347.0
2018-01-08 14:00:00,44.43,44.44,44.29,44.3,438763.0,39.2125,39.2213,39.0889,39.0977,438763.0
2018-01-08 14:30:00,44.3,44.37,44.27,44.27,433533.0,39.0977,39.1595,39.0713,39.0713,433533.0
2018-01-08 15:00:00,44.27,44.31,44.23,44.27,455260.0,39.0713,39.1066,39.0359,39.0713,455260.0
2018-01-08 15:30:00,44.27,44.31,44.21,44.22,1223637.0,39.0713,39.1066,39.0183,39.0271,1223637.0
2018-01-09 09:30:00,44.31,44.36,43.99,44.06,786450.0,39.1066,39.1507,38.8241,38.8859,786450.0
2018-01-09 10:00:00,44.05,44.11,43.9,44.0,436912.0,38.8771,38.93,38.7447,38.833,436912.0
2018-01-09 10:30:00,44.01,44.01,43.74,43.87,603985.0,38.8418,38.8418,38.6035,38.7182,603985.0
2018-01-09 11:00:00,43.87,44.13,43.85,44.1,426807.0,38.7182,38.9477,38.7006,38.9212,426807.0
2018-01-09 11:30:00,44.11,44.13,44.03,44.08,266209.0,38.93,38.9477,38.8594,38.9036,266209.0
2018-01-09 12:00:00,44.09,44.14,44.04,44.13,167375.0,38.9124,38.9565,38.8683,38.9477,167375.0
2018-01-09 12:30:00,44.13,44.2,44.09,44.17,298220.0,38.9477,39.0095,38.9124,38.983,298220.0
2018-01-09 13:00:00,44.17,44.34,44.16,44.34,606590.0,38.983,39.133,38.9742,39.133,606590.0
2018-01-09 13:30:00,44.34,44.59,44.33,44.4,814493.0,39.133,39.3537,39.1242,39.186,814493.0
2018-01-09 14:00:00,44.4,44.41,44.3,44.34,444088.0,39.186,39.1948,39.0977,39.133,444088.0
2018-01-09 14:30:00,44.34,44.36,44.24,44.27,468021.0,39.133,39.1507,39.0448,39.0713,468021.0
2018-01-09 15:00:00,44.27,44.29,44.13,44.14,393635.0,39.0713,39.0889,38.9477,38.9565,393635.0
2018-01-09 15:30:00,44.14,44.23,44.01,44.06,1069474.0,38.9565,39.0359,38.8418,38.8859,1069474.0
2018-01-10 09:30:00,43.84,44.02,43.65,43.83,741041.0,38.6917,38.8506,38.5241,38.6829,741041.0
2018-01-10 10:00:00,43.83,44.05,43.79,43.98,411331.0,38.6829,38.8771,38.6476,38.8153,411331.0
2018-01-10 10:30:00,43.97,44.02,43.85,43.94,340932.0,38.8065,38.8506,38.7006,38.78,340932.0
2018-01-10 11:00:00,43.94,43.98,43.79,43.91,425853.0,38.78,38.8153,38.6476,38.7535,425853.0
2018-01-10 11:30:00,43.91,43.95,43.81,43.84,256353.0,38.7535,38.7888,38.6653,38.6917,256353.0
2018-01-10 12:00:00,43.84,43.89,43.8,43.86,196725.0,38.6917,38.7359,38.6564,38.7094,196725.0
2018-01-10 12:30:00,43.87,43.97,43.85,43.95,198271.0,38.7182,38.8065,38.7006,38.7888,198271.0
2018-01-10 13:00:00,43.96,44.04,43.91,44.04,265067.0,38.7977,38.8683,38.7535,38.8683,265067.0
2018-01-10 13:30:00,44.04,44.14,44.04,44.08,337693.0,38.8683,38.9565,38.8683,38.9036,337693.0
2018-01-10 14:00:00,44.08,44.11,43.34,43.48,1828107.0,38.9036,38.93,38.2505,38.374,1828107.0
2018-01-10 14:30:00,43.48,43.48,42.65,42.72,2428234.0,38.374,38.374,37.6415,37.7033,2428234.0
2018-01-10 15:00:00,42.72,43.24,42.61,42.89,3531395.0,37.7033,38.1622,37.6062,37.8533,3531395.0
2018-01-10 15:30:00,42.89,43.11,42.85,43.0,3010418.0,37.8533,38.0475,37.818,37.9504,3010418.0
2018-01-11 09:30:00,43.28,43.48,43.15,43.36,866989.0,38.1975,38.374,38.0828,38.2681,866989.0
2018-01-11 10:00:00,43.36,43.58,43.31,43.39,545247.0,38.2681,38.4623,38.224,38.2946,545247.0
2018-01-11 10:30:00,43.38,43.58,43.29,43.58,472387.0,38.2858,38.4623,38.2063,38.4623,472387.0
2018-01-11 11:00:00,43.57,43.81,43.49,43.73,918645.0,38.4535,38.6653,38.3828,38.5947,918645.0
2018-01-11 11:30:00,43.73,43.74,43.56,43.69,473291.0,38.5947,38.6035,38.4446,38.5594,473291.0
2018-01-11 12:00:00,43.68,43.77,43.64,43.77,551235.0,38.5505,38.63,38.5152,38.63,551235.0
2018-01-11 12:30:00,43.77,43.95,43.76,43.91,475339.0,38.63,38.7888,38.6211,38.7535,475339.0
2018-01-11 13:00:00,43.92,44.01,43.85,43.97,568126.0,38.7624,38.8418,38.7006,38.8065,568126.0
2018-01-11 13:30:00,43.97,44.1,43.89,44.09,648693.0,38.8065,38.9212,38.7359,38.9124,648693.0
2018-01-11 14:00:00,44.1,44.22,44.04,44.22,501107.0,38.9212,39.0271,38.8683,39.0271,501107.0
2018-01-11 14:30:00,44.21,44.27,44.04,44.15,765243.0,39.0183,39.0713,38.8683,38.9653,765243.0
2018-01-11 15:00:00,44.16,44.2,44.05,44.15,628765.0,38.9742,39.0095,38.8771,38.9653,628765.0
2018-01-11 15:30:00,44.16,44.23,44.07,44.19,1656040.0,38.9742,39.0359,38.8947,39.0006,1656040.0
2018-01-12 09:30:00,44.15,44.7,44.15,44.45,1749702.0,38.9653,39.4508,38.9653,39.2301,1749702.0
2018-01-12 10:00:00,44.45,44.51,44.17,44.24,722124.0,39.2301,39.2831,38.983,39.0448,722124.0
2018-01-12 10:30:00,44.25,44.29,44.02,44.07,1067710.0,39.0536,39.0889,38.8506,38.8947,1067710.0
2018-01-12 11:00:00,44.07,44.11,43.7,43.72,1260772.0,38.8947,38.93,38.5682,38.5858,1260772.0
2018-01-12 11:30:00,43.72,43.96,43.66,43.95,814568.0,38.5858,38.7977,38.5329,38.7888,814568.0
2018-01-12 12:00:00,43.95,44.02,43.92,44.0,528188.0,38.7888,38.8506,38.7624,38.833,528188.0
2018-01-12 12:30:00,43.99,43.99,43.85,43.93,263398.0,38.8241,38.8241,38.7006,38.7712,263398.0
2018-01-12 13:00:00,43.94,43.94,43.8,43.84,473294.0,38.78,38.78,38.6564,38.6917,473294.0
2018-01-12 13:30:00,43.84,43.85,43.75,43.77,353173.0,38.6917,38.7006,38.6123,38.63,353173.0
2018-01-12 14:00:00,43.78,44.03,43.77,43.9,1620438.0,38.6388,38.8594,38.63,38.7447,1620438.0
2018-01-12 14:30:00,43.91,43.96,43.82,43.86,510359.0,38.7535,38.7977,38.6741,38.7094,510359.0
2018-01-12 15:00:00,43.86,43.98,43.85,43.97,595659.0,38.7094,38.8153,38.7006,38.8065,595659.0
2018-01-12 15:30:00,43.97,44.13,43.95,44.07,2089416.0,38.8065,38.9477,38.7888,38.8947,2089416.0
2018-01-16 09:30:00,45.1,45.52,44.72,45.48,3173962.0,39.8038,40.1745,39.4684,40.1392,3173962.0
2018-01-16 10:00:00,45.48,45.5,45.08,45.14,1593881.0,40.1392,40.1568,39.7861,39.8391,1593881.0
2018-01-16 10:30:00,45.13,45.29,45.06,45.15,1458251.0,39.8303,39.9715,39.7685,39.8479,1458251.0
2018-01-16 11:00:00,45.16,45.17,44.76,45.0,2037816.0,39.8567,39.8656,39.5037,39.7155,2037816.0
2018-01-16 11:30:00,45.0,45.1,44.91,45.0,757438.0,39.7155,39.8038,39.6361,39.7155,757438.0
2018-01-16 12:00:00,45.01,45.1,44.94,45.02,663477.0,39.7244,39.8038,39.6626,39.7332,663477.0
2018-01-16 12:30:00,45.02,45.05,44.95,45.01,829097.0,39.7332,39.7597,39.6714,39.7244,829097.0
2018-01-16 13:00:00,45.0,45.04,44.7,44.76,599355.0,39.7155,39.7508,39.4508,39.5037,599355.0
2018-01-16 13:30:00,44.77,44.82,43.86,44.35,1392981.0,39.5125,39.5567,38.7094,39.1419,1392981.0
2018-01-16 14:00:00,44.36,44.44,44.25,44.3,833605.0,39.1507,39.2213,39.0536,39.0977,833605.0
2018-01-16 14:30:00,44.3,44.45,44.05,44.23,785870.0,39.0977,39.2301,38.8771,39.0359,785870.0
2018-01-16 15:00:00,44.24,44.53,44.23,44.39,805433.0,39.0448,39.3007,39.0359,39.1772,805433.0
2018-01-16 15:30:00,44.39,44.39,44.17,44.19,1834886.0,39.1772,39.1772,38.983,39.0006,1834886.0
2018-01-17 09:30:00,44.01,44.11,43.4,43.63,1893501.0,38.8418,38.93,38.3034,38.5064,1893501.0
2018-01-17 10:00:00,43.63,43.78,43.52,43.68,855682.0,38.5064,38.6388,38.4093,38.5505,855682.0
2018-01-17 10:30:00,43.69,43.7,43.51,43.66,686739.0,38.5594,38.5682,38.4005,38.5329,686739.0
2018-01-17 11:00:00,43.66,44.13,43.59,44.08,1202864.0,38.5329,38.9477,38.4711,38.9036,1202864.0
2018-01-17 11:30:00,44.09,44.1,43.95,43.97,466083.0,38.9124,38.9212,38.7888,38.8065,466083.0
2018-01-17 12:00:00,43.98,44.12,43.92,44.08,356258.0,38.8153,38.9389,38.7624,38.9036,356258.0
2018-01-17 12:30:00,44.08,44.11,43.96,44.11,241478.0,38.9036,38.93,38.7977,38.93,241478.0
2018-01-17 13:00:00,44.1,44.13,43.87,43.88,319407.0,38.9212,38.9477,38.7182,38.727,319407.0
2018-01-17 13:30:00,43.88,43.92,43.85,43.86,246915.0,38.727,38.7624,38.7006,38.7094,246915.0
2018-01-17 14:00:00,43.85,43.98,43.85,43.91,328799.0,38.7006,38.8153,38.7006,38.7535,328799.0
2018-01-17 14:30:00,43.91,44.12,43.91,44.11,555438.0,38.7535,38.9389,38.7535,38.93,555438.0
2018-01-17 15:00:00,44.12,44.27,44.12,44.17,825825.0,38.9389,39.0713,38.9389,38.983,825825.0
2018-01-17 15:30:00,44.17,44.26,43.99,44.04,2068177.0,38.983,39.0624,38.8241,38.8683,2068177.0
2018-01-18 09:30:00,44.18,44.19,43.75,44.06,932023.0,38.9918,39.0006,38.6123,38.8859,932023.0
2018-01-18 10:00:00,44.06,44.07,43.64,43.69,605940.0,38.8859,38.8947,38.5152,38.5594,605940.0
2018-01-18 10:30:00,43.68,43.88,43.66,43.83,498985.0,38.5505,38.727,38.5329,38.6829,498985.0
2018-01-18 11:00:00,43.83,43.97,43.79,43.83,448924.0,38.6829,38.8065,38.6476,38.6829,448924.0
2018-01-18 11:30:00,43.83,43.92,43.76,43.84,371237.0,38.6829,38.7624,38.6211,38.6917,371237.0
2018-01-18 12:00:00,43.84,43.88,43.7,43.79,293445.0,38.6917,38.727,38.5682,38.6476,293445.0
2018-01-18 12:30:00,43.8,43.84,43.79,43.8,173689.0,38.6564,38.6917,38.6476,38.6564,173689.0
2018-01-18 13:00:00,43.8,43.89,43.79,43.86,208507.0,38.6564,38.7359,38.6476,38.7094,208507.0
2018-01-18 13:30:00,43.87,43.9,43.8,43.87,198869.0,38.7182,38.7447,38.6564,38.7182,198869.0
2018-01-18 14:00:00,43.86,43.9,43.8,43.85,249338.0,38.7094,38.7447,38.6564,38.7006,249338.0
2018-01-18 14:30:00,43.86,43.93,43.8,43.9,605852.0,38.7094,38.7712,38.6564,38.7447,605852.0
2018-01-18 15:00:00,43.89,43.96,43.84,43.84,373398.0,38.7359,38.7977,38.6917,38.6917,373398.0
2018-01-18 15:30:00,43.84,43.86,43.79,43.85,1377260.0,38.6917,38.7094,38.6476,38.7006,1377260.0
2018-01-19 09:30:00,44.05,44.09,43.22,43.48,2069892.0,38.8771,38.9124,38.1446,38.374,2069892.0
2018-01-19 10:00:00,43.48,43.49,43.26,43.32,1443348.0,38.374,38.3828,38.1799,38.2328,1443348.0
2018-01-19 10:30:00,43.31,43.32,43.16,43.22,914482.0,38.224,38.2328,38.0916,38.1446,914482.0
2018-01-19 11:00:00,43.22,43.26,43.11,43.15,527242.0,38.1446,38.1799,38.0475,38.0828,527242.0
2018-01-19 11:30:00,43.15,43.19,43.05,43.07,543076.0,38.0828,38.1181,37.9945,38.0122,543076.0
2018-01-19 12:00:00,43.06,43.12,43.05,43.08,306900.0,38.0033,38.0563,37.9945,38.021,306900.0
2018-01-19 12:30:00,43.08,43.2,43.04,43.15,575809.0,38.021,38.1269,37.9857,38.0828,575809.0
2018-01-19 13:00:00,43.16,43.16,43.09,43.12,425519.0,38.0916,38.0916,38.0298,38.0563,425519.0
2018-01-19 13:30:00,43.11,43.15,43.08,43.11,428622.0,38.0475,38.0828,38.021,38.0475,428622.0
2018-01-19 14:00:00,43.11,43.24,43.1,43.22,384898.0,38.0475,38.1622,38.0386,38.1446,384898.0
2018-01-19 14:30:00,43.22,43.26,43.16,43.16,444271.0,38.1446,38.1799,38.0916,38.0916,444271.0
2018-01-19 15:00:00,43.16,43.2,43.1,43.2,645365.0,38.0916,38.1269,38.0386,38.1269,645365.0
2018-01-19 15:30:00,43.2,43.21,43.04,43.14,2327802.0,38.1269,38.1357,37.9857,38.074,2327802.0
2018-01-22 09:30:00,43.16,43.18,42.82,43.02,1060147.0,38.0916,38.1093,37.7915,37.968,1060147.0
2018-01-22 10:00:00,43.01,43.27,42.94,43.15,981717.0,37.9592,38.1887,37.8974,38.0828,981717.0
2018-01-22 10:30:00,43.15,43.28,43.08,43.2,640117.0,38.0828,38.1975,38.021,38.1269,640117.0
2018-01-22 11:00:00,43.2,43.37,43.2,43.26,867248.0,38.1269,38.2769,38.1269,38.1799,867248.0
2018-01-22 11:30:00,43.25,43.32,43.25,43.31,635924.0,38.171,38.2328,38.171,38.224,635924.0
2018-01-22 12:00:00,43.31,43.42,43.3,43.36,665779.0,38.224,38.3211,38.2152,38.2681,665779.0
2018-01-22 12:30:00,43.36,43.41,43.3,43.32,238641.0,38.2681,38.3122,38.2152,38.2328,238641.0
2018-01-22 13:00:00,43.31,43.34,43.27,43.33,222492.0,38.224,38.2505,38.1887,38.2416,222492.0
2018-01-22 13:30:00,43.33,43.36,43.26,43.31,249269.0,38.2416,38.2681,38.1799,38.224,249269.0
2018-01-22 14:00:00,43.31,43.33,43.26,43.29,297179.0,38.224,38.2416,38.1799,38.2063,297179.0
2018-01-22 14:30:00,43.3,43.33,43.28,43.29,359500.0,38.2152,38.2416,38.1975,38.2063,359500.0
2018-01-22 15:00:00,43.29,43.32,43.26,43.28,281559.0,38.2063,38.2328,38.1799,38.1975,281559.0
2018-01-22 15:30:00,43.29,43.32,43.21,43.27,1620914.0,38.2063,38.2328,38.1357,38.1887,1620914.0
2018-01-23 09:30:00,43.34,43.35,43.02,43.08,807754.0,38.2505,38.2593,37.968,38.021,807754.0
2018-01-23 10:00:00,43.07,43.23,43.0,43.01,918282.0,38.0122,38.1534,37.9504,37.9592,918282.0
2018-01-23 10:30:00,43.01,43.1,42.9,43.07,772447.0,37.9592,38.0386,37.8621,38.0122,772447.0
2018-01-23 11:00:00,43.07,43.17,43.04,43.13,351111.0,38.0122,38.1004,37.9857,38.0651,351111.0
2018-01-23 11:30:00,43.13,43.19,43.07,43.15,297228.0,38.0651,38.1181,38.0122,38.0828,297228.0
2018-01-23 12:00:00,43.15,43.21,43.14,43.17,318217.0,38.0828,38.1357,38.074,38.1004,318217.0
2018-01-23 12:30:00,43.17,43.18,43.06,43.16,313943.0,38.1004,38.1093,38.0033,38.0916,313943.0
2018-01-23 13:00:00,43.16,43.18,43.07,43.13,443067.0,38.0916,38.1093,38.0122,38.0651,443067.0
2018-01-23 13:30:00,43.13,43.31,43.12,43.3,1195020.0,38.0651,38.224,38.0563,38.2152,1195020.0
2018-01-23 14:00:00,43.31,43.37,43.27,43.3,474972.0,38.224,38.2769,38.1887,38.2152,474972.0
2018-01-23 14:30:00,43.3,43.33,43.25,43.32,441191.0,38.2152,38.2416,38.171,38.2328,441191.0
2018-01-23 15:00:00,43.31,43.36,43.26,43.34,590386.0,38.224,38.2681,38.1799,38.2505,590386.0
2018-01-23 15:30:00,43.34,43.44,43.33,43.41,1569590.0,38.2505,38.3387,38.2416,38.3122,1569590.0
2018-01-24 09:30:00,43.5,44.13,43.45,44.1,880141.0,38.3917,38.9477,38.3475,38.9212,880141.0
2018-01-24 10:00:00,44.09,44.4,43.99,43.99,1221331.0,38.9124,39.186,38.8241,38.8241,1221331.0
2018-01-24 10:30:00,44.0,44.35,44.0,44.23,550550.0,38.833,39.1419,38.833,39.0359,550550.0
2018-01-24 11:00:00,44.24,44.29,44.03,44.16,1088518.0,39.0448,39.0889,38.8594,38.9742,1088518.0
2018-01-24 11:30:00,44.16,44.21,43.93,44.12,889733.0,38.9742,39.0183,38.7712,38.9389,889733.0
2018-01-24 12:00:00,44.12,44.27,44.1,44.16,405693.0,38.9389,39.0713,38.9212,38.9742,405693.0
2018-01-24 12:30:00,44.17,44.22,44.11,44.2,704310.0,38.983,39.0271,38.93,39.0095,704310.0
2018-01-24 13:00:00,44.19,44.19,43.87,44.01,476780.0,39.0006,39.0006,38.7182,38.8418,476780.0
2018-01-24 13:30:00,44.0,44.18,43.98,44.12,371790.0,38.833,38.9918,38.8153,38.9389,371790.0
2018-01-24 14:00:00,44.12,44.13,43.97,44.12,439439.0,38.9389,38.9477,38.8065,38.9389,439439.0
2018-01-24 14:30:00,44.11,44.32,44.07,44.16,538813.0,38.93,39.1154,38.8947,38.9742,538813.0
2018-01-24 15:00:00,44.16,44.21,44.11,44.13,541875.0,38.9742,39.0183,38.93,38.9477,541875.0
2018-01-24 15:30:00,44.12,44.29,44.11,44.17,1370898.0,38.9389,39.0889,38.93,38.983,1370898.0
2018-01-25 09:30:00,44.46,44.48,43.45,43.53,1203994.0,39.2389,39.2566,38.3475,38.4182,1203994.0
2018-01-25 10:00:00,43.52,43.56,43.2,43.41,1002988.0,38.4093,38.4446,38.1269,38.3122,1002988.0
2018-01-25 10:30:00,43.41,43.53,43.31,43.39,385800.0,38.3122,38.4182,38.224,38.2946,385800.0
2018-01-25 11:00:00,43.38,43.46,43.37,43.4,511907.0,38.2858,38.3564,38.2769,38.3034,511907.0
2018-01-25 11:30:00,43.41,43.53,43.4,43.5,461586.0,38.3122,38.4182,38.3034,38.3917,461586.0
2018-01-25 12:00:00,43.5,43.61,43.4,43.45,422121.0,38.3917,38.4888,38.3034,38.3475,422121.0
2018-01-25 12:30:00,43.45,43.48,43.32,43.34,291352.0,38.3475,38.374,38.2328,38.2505,291352.0
2018-01-25 13:00:00,43.33,43.4,43.19,43.2,593734.0,38.2416,38.3034,38.1181,38.1269,593734.0
2018-01-25 13:30:00,43.2,43.28,43.09,43.11,712466.0,38.1269,38.1975,38.0298,38.0475,712466.0
2018-01-25 14:00:00,43.1,43.13,42.97,43.03,520650.0,38.0386,38.0651,37.9239,37.9769,520650.0
2018-01-25 14:30:00,43.03,43.13,42.99,43.12,618580.0,37.9769,38.0651,37.9416,38.0563,618580.0
2018-01-25 15:00:00,43.12,43.23,43.06,43.18,704415.0,38.0563,38.1534,38.0033,38.1093,704415.0
2018-01-25 15:30:00,43.19,43.25,43.01,43.17,1603437.0,38.1181,38.171,37.9592,38.1004,1603437.0
2018-01-26 09:30:00,43.32,43.57,43.14,43.19,856764.0,38.2328,38.4535,38.074,38.1181,856764.0
2018-01-26 10:00:00,43.2,43.4,43.11,43.16,613249.0,38.1269,38.3034,38.0475,38.0916,613249.0
2018-01-26 10:30:00,43.16,43.26,43.07,43.08,613783.0,38.0916,38.1799,38.0122,38.021,613783.0
2018-01-26 11:00:00,43.08,43.15,42.99,43.11,309439.0,38.021,38.0828,37.9416,38.0475,309439.0
2018-01-26 11:30:00,43.11,43.22,43.11,43.18,271056.0,38.0475,38.1446,38.0475,38.1093,271056.0
2018-01-26 12:00:00,43.18,43.24,43.15,43.21,153940.0,38.1093,38.1622,38.0828,38.1357,153940.0
2018-01-26 12:30:00,43.21,43.27,43.16,43.26,260223.0,38.1357,38.1887,38.0916,38.1799,260223.0
2018-01-26 13:00:00,43.26,43.31,43.23,43.27,261547.0,38.1799,38.224,38.1534,38.1887,261547.0
2018-01-26 13:30:00,43.27,43.38,43.23,43.27,434359.0,38.1887,38.2858,38.1534,38.1887,434359.0
2018-01-26 14:00:00,43.26,43.4,43.25,43.39,394509.0,38.1799,38.3034,38.171,38.2946,394509.0
2018-01-26 14:30:00,43.39,43.45,43.33,43.33,483130.0,38.2946,38.3475,38.2416,38.2416,483130.0
2018-01-26 15:00:00,43.33,43.4,43.3,43.39,333553.0,38.2416,38.3034,38.2152,38.2946,333553.0
2018-01-26 15:30:00,43.38,43.48,43.36,43.48,1425327.0,38.2858,38.374,38.2681,38.374,1425327.0
2018-01-29 09:30:00,43.47,43.78,43.39,43.59,630475.0,38.3652,38.6388,38.2946,38.4711,630475.0
2018-01-29 10:00:00,43.59,43.59,43.29,43.41,522234.0,38.4711,38.4711,38.2063,38.3122,522234.0
2018-01-29 10:30:00,43.41,43.42,43.09,43.15,496920.0,38.3122,38.3211,38.0298,38.0828,496920.0
2018-01-29 11:00:00,43.15,43.27,43.01,43.25,738119.0,38.0828,38.1887,37.9592,38.171,738119.0
2018-01-29 11:30:00,43.26,43.29,43.06,43.07,632550.0,38.1799,38.2063,38.0033,38.0122,632550.0
2018-01-29 12:00:00,43.06,43.21,43.06,43.18,365740.0,38.0033,38.1357,38.0033,38.1093,365740.0
2018-01-29 12:30:00,43.19,43.26,43.12,43.23,195613.0,38.1181,38.1799,38.0563,38.1534,195613.0
2018-01-29 13:00:00,43.23,43.41,43.21,43.39,380950.0,38.1534,38.3122,38.1357,38.2946,380950.0
2018-01-29 13:30:00,43.39,43.4,43.28,43.29,244155.0,38.2946,38.3034,38.1975,38.2063,244155.0
2018-01-29 14:00:00,43.3,43.35,43.21,43.23,234064.0,38.2152,38.2593,38.1357,38.1534,234064.0
2018-01-29 14:30:00,43.23,43.26,43.18,43.22,311843.0,38.1534,38.1799,38.1093,38.1446,311843.0
2018-01-29 15:00:00,43.23,43.24,43.14,43.15,326219.0,38.1534,38.1622,38.074,38.0828,326219.0
2018-01-29 15:30:00,43.15,43.17,42.98,43.01,1748366.0,38.0828,38.1004,37.9327,37.9592,1748366.0
2018-01-30 09:30:00,42.83,43.22,42.77,42.82,881994.0,37.8004,38.1446,37.7474,37.7915,881994.0
2018-01-30 10:00:00,42.82,42.88,42.52,42.71,722630.0,37.7915,37.8445,37.5268,37.6944,722630.0
2018-01-30 10:30:00,42.71,42.81,42.6,42.73,495278.0,37.6944,37.7827,37.5974,37.7121,495278.0
2018-01-30 11:00:00,42.74,42.81,42.66,42.72,396022.0,37.7209,37.7827,37.6503,37.7033,396022.0
2018-01-30 11:30:00,42.72,42.84,42.64,42.65,362633.0,37.7033,37.8092,37.6327,37.6415,362633.0
2018-01-30 12:00:00,42.65,42.73,42.6,42.66,272574.0,37.6415,37.7121,37.5974,37.6503,272574.0
2018-01-30 12:30:00,42.65,42.74,42.62,42.7,300770.0,37.6415,37.7209,37.615,37.6856,300770.0
2018-01-30 13:00:00,42.69,42.7,42.57,42.57,267254.0,37.6768,37.6856,37.5709,37.5709,267254.0
2018-01-30 13:30:00,42.57,42.82,42.57,42.79,346533.0,37.5709,37.7915,37.5709,37.7651,346533.0
2018-01-30 14:00:00,42.79,42.89,42.75,42.77,268588.0,37.7651,37.8533,37.7297,37.7474,268588.0
2018-01-30 14:30:00,42.77,42.78,42.69,42.69,282759.0,37.7474,37.7562,37.6768,37.6768,282759.0
2018-01-30 15:00:00,42.69,42.83,42.66,42.79,345617.0,37.6768,37.8004,37.6503,37.7651,345617.0
2018-01-30 15:30:00,42.8,42.87,42.7,42.71,1283684.0,37.7739,37.8357,37.6856,37.6944,1283684.0
2018-01-31 09:30:00,42.78,42.95,42.65,42.71,668244.0,37.7562,37.9063,37.6415,37.6944,668244.0
2018-01-31 10:00:00,42.7,42.71,42.38,42.55,464665.0,37.6856,37.6944,37.4032,37.5532,464665.0
2018-01-31 10:30:00,42.54,42.63,42.29,42.32,523161.0,37.5444,37.6238,37.3238,37.3502,523161.0
2018-01-31 11:00:00,42.32,42.45,42.16,42.37,830863.0,37.3502,37.465,37.209,37.3944,830863.0
2018-01-31 11:30:00,42.37,42.59,42.36,42.54,543276.0,37.3944,37.5885,37.3855,37.5444,543276.0
2018-01-31 12:00:00,42.55,42.64,42.46,42.47,270806.0,37.5532,37.6327,37.4738,37.4826,270806.0
2018-01-31 12:30:00,42.48,42.53,42.38,42.4,276365.0,37.4915,37.5356,37.4032,37.4209,276365.0
2018-01-31 13:00:00,42.4,42.46,42.27,42.27,367470.0,37.4209,37.4738,37.3061,37.3061,367470.0
2018-01-31 13:30:00,42.27,42.46,42.26,42.43,507459.0,37.3061,37.4738,37.2973,37.4473,507459.0
2018-01-31 14:00:00,42.45,42.49,42.24,42.27,376979.0,37.465,37.5003,37.2796,37.3061,376979.0
2018-01-31 14:30:00,42.27,42.3,42.14,42.25,972959.0,37.3061,37.3326,37.1914,37.2885,972959.0
2018-01-31 15:00:00,42.25,42.29,42.18,42.29,799585.0,37.2885,37.3238,37.2267,37.3238,799585.0
2018-01-31 15:30:00,42.29,42.56,42.28,42.41,2673788.0,37.3238,37.5621,37.3149,37.4297,2673788.0
2018-02-01 09:30:00,42.12,42.6,41.95,42.47,1364640.0,37.1737,37.5974,37.0237,37.4826,1364640.0
2018-02-01 10:00:00,42.47,42.52,42.18,42.3,764800.0,37.4826,37.5268,37.2267,37.3326,764800.0
2018-02-01 10:30:00,42.29,42.32,42.17,42.24,374082.0,37.3238,37.3502,37.2179,37.2796,374082.0
2018-02-01 11:00:00,42.25,42.31,42.15,42.24,507041.0,37.2885,37.3414,37.2002,37.2796,507041.0
2018-02-01 11:30:00,42.24,42.5,42.24,42.34,462344.0,37.2796,37.5091,37.2796,37.3679,462344.0
2018-02-01 12:00:00,42.34,42.43,42.28,42.43,288038.0,37.3679,37.4473,37.3149,37.4473,288038.0
2018-02-01 12:30:00,42.44,42.48,42.38,42.46,488548.0,37.4562,37.4915,37.4032,37.4738,488548.0
2018-02-01 13:00:00,42.47,42.59,42.46,42.56,260252.0,37.4826,37.5885,37.4738,37.5621,260252.0
2018-02-01 13:30:00,42.56,42.56,42.38,42.41,187523.0,37.5621,37.5621,37.4032,37.4297,187523.0
2018-02-01 14:00:00,42.42,42.44,42.32,42.41,289170.0,37.4385,37.4562,37.3502,37.4297,289170.0
2018-02-01 14:30:00,42.41,42.56,42.35,42.55,363240.0,37.4297,37.5621,37.3767,37.5532,363240.0
2018-02-01 15:00:00,42.55,42.55,42.36,42.37,501551.0,37.5532,37.5532,37.3855,37.3944,501551.0
2018-02-01 15:30:00,42.37,42.43,42.25,42.41,1002154.0,37.3944,37.4473,37.2885,37.4297,1002154.0
2018-02-02 09:30:00,42.22,42.27,41.45,41.55,1230527.0,37.262,37.3061,36.5824,36.6707,1230527.0
2018-02-02 10:00:00,41.55,41.94,41.45,41.89,1117459.0,36.6707,37.0149,36.5824,36.9707,1117459.0
2018-02-02 10:30:00,41.89,41.92,41.81,41.84,426672.0,36.9707,36.9972,36.9001,36.9266,426672.0
2018-02-02 11:00:00,41.83,41.9,41.68,41.78,479632.0,36.9178,36.9796,36.7854,36.8737,479632.0
2018-02-02 11:30:00,41.78,41.8,41.56,41.56,360330.0,36.8737,36.8913,36.6795,36.6795,360330.0
2018-02-02 12:00:00,41.57,41.68,41.56,41.63,284031.0,36.6883,36.7854,36.6795,36.7413,284031.0
2018-02-02 12:30:00,41.63,41.63,41.56,41.59,207226.0,36.7413,36.7413,36.6795,36.706,207226.0
2018-02-02 13:00:00,41.58,41.6,41.42,41.44,343846.0,36.6971,36.7148,36.5559,36.5736,343846.0
2018-02-02 13:30:00,41.44,41.48,41.32,41.39,374450.0,36.5736,36.6089,36.4677,36.5295,374450.0
2018-02-02 14:00:00,41.39,41.4,41.05,41.08,636189.0,36.5295,36.5383,36.2294,36.2559,636189.0
2018-02-02 14:30:00,41.07,41.25,41.06,41.12,838541.0,36.247,36.4059,36.2382,36.2912,838541.0
2018-02-02 15:00:00,41.12,41.3,41.05,41.2,1315843.0,36.2912,36.45,36.2294,36.3618,1315843.0
2018-02-02 15:30:00,41.2,41.25,40.85,40.98,2932512.0,36.3618,36.4059,36.0529,36.1676,2932512.0
2018-02-05 09:30:00,40.98,41.67,40.84,41.25,1901492.0,36.1676,36.7766,36.044,36.4059,1901492.0
2018-02-05 10:00:00,41.23,41.64,41.2,41.57,1069326.0,36.3882,36.7501,36.3618,36.6883,1069326.0
2018-02-05 10:30:00,41.57,41.57,41.06,41.21,925585.0,36.6883,36.6883,36.2382,36.3706,925585.0
2018-02-05 11:00:00,41.22,41.28,41.09,41.18,595709.0,36.3794,36.4324,36.2647,36.3441,595709.0
2018-02-05 11:30:00,41.17,41.19,41.07,41.18,517144.0,36.3353,36.3529,36.247,36.3441,517144.0
2018-02-05 12:00:00,41.18,41.2,40.89,40.97,463692.0,36.3441,36.3618,36.0882,36.1588,463692.0
2018-02-05 12:30:00,40.96,41.1,40.95,41.0,452602.0,36.15,36.2735,36.1411,36.1853,452602.0
2018-02-05 13:00:00,41.01,41.01,40.67,40.82,959959.0,36.1941,36.1941,35.894,36.0264,959959.0
2018-02-05 13:30:00,40.82,40.86,40.64,40.85,749600.0,36.0264,36.0617,35.8675,36.0529,749600.0
2018-02-05 14:00:00,40.86,40.87,40.61,40.66,632556.0,36.0617,36.0705,35.8411,35.8852,632556.0
2018-02-05 14:30:00,40.65,40.66,40.26,40.31,1049399.0,35.8764,35.8852,35.5322,35.5763,1049399.0
2018-02-05 15:00:00,40.3,40.57,39.79,40.51,1790722.0,35.5675,35.8058,35.1174,35.7528,1790722.0
2018-02-05 15:30:00,40.52,40.58,39.51,39.56,3237616.0,35.7616,35.8146,34.8702,34.9144,3237616.0
2018-02-06 09:30:00,40.3,41.71,40.0,41.3,4335495.0,35.5675,36.8119,35.3027,36.45,4335495.0
2018-02-06 10:00:00,41.3,41.7,40.92,41.15,2369758.0,36.45,36.8031,36.1147,36.3176,2369758.0
2018-02-06 10:30:00,41.11,41.27,40.75,41.03,1493489.0,36.2823,36.4235,35.9646,36.2117,1493489.0
2018-02-06 11:00:00,41.02,41.08,40.77,40.84,1641900.0,36.2029,36.2559,35.9823,36.044,1641900.0
2018-02-06 11:30:00,40.85,40.96,40.64,40.69,1188978.0,36.0529,36.15,35.8675,35.9117,1188978.0
2018-02-06 12:00:00,40.69,41.16,40.63,41.13,938651.0,35.9117,36.3265,35.8587,36.3,938651.0
2018-02-06 12:30:00,41.13,41.26,40.82,41.03,814071.0,36.3,36.4147,36.0264,36.2117,814071.0
2018-02-06 13:00:00,41.03,41.25,40.78,41.22,1141361.0,36.2117,36.4059,35.9911,36.3794,1141361.0
2018-02-06 13:30:00,41.23,41.29,41.11,41.19,894422.0,36.3882,36.4412,36.2823,36.3529,894422.0
2018-02-06 14:00:00,41.18,41.27,40.87,41.07,1156937.0,36.3441,36.4235,36.0705,36.247,1156937.0
2018-02-06 14:30:00,41.06,41.56,41.02,41.54,922301.0,36.2382,36.6795,36.2029,36.6618,922301.0
2018-02-06 15:00:00,41.55,42.23,41.52,41.92,2409865.0,36.6707,37.2708,36.6442,36.9972,2409865.0
2018-02-06 15:30:00,41.92,42.08,41.55,41.86,3519284.0,36.9972,37.1384,36.6707,36.9443,3519284.0
2018-02-07 09:30:00,41.8,43.4,41.65,43.29,3312657.0,36.8913,38.3034,36.7589,38.2063,3312657.0
2018-02-07 10:00:00,43.29,43.56,42.79,42.8,2649836.0,38.2063,38.4446,37.7651,37.7739,2649836.0
2018-02-07 10:30:00,42.8,42.91,42.61,42.79,1240535.0,37.7739,37.871,37.6062,37.7651,1240535.0
2018-02-07 11:00:00,42.81,43.21,42.75,42.91,1241563.0,37.7827,38.1357,37.7297,37.871,1241563.0
2018-02-07 11:30:00,42.91,43.18,42.89,43.17,1029544.0,37.871,38.1093,37.8533,38.1004,1029544.0
2018-02-07 12:00:00,43.17,43.21,43.05,43.21,602010.0,38.1004,38.1357,37.9945,38.1357,602010.0
2018-02-07 12:30:00,43.21,43.22,42.91,42.98,716889.0,38.1357,38.1446,37.871,37.9327,716889.0
2018-02-07 13:00:00,42.99,43.07,42.6,42.77,1164109.0,37.9416,38.0122,37.5974,37.7474,1164109.0
2018-02-07 13:30:00,42.76,43.0,42.66,42.82,916924.0,37.7386,37.9504,37.6503,37.7915,916924.0
2018-02-07 14:00:00,42.81,42.85,42.6,42.85,804238.0,37.7827,37.818,37.5974,37.818,804238.0
2018-02-07 14:30:00,42.85,42.86,42.42,42.64,713812.0,37.818,37.8268,37.4385,37.6327,713812.0
2018-02-07 15:00:00,42.64,42.97,42.61,42.94,913315.0,37.6327,37.9239,37.6062,37.8974,913315.0
2018-02-07 15:30:00,42.93,42.94,42.38,42.39,1831584.0,37.8886,37.8974,37.4032,37.412,1831584.0
2018-02-08 09:30:00,42.46,42.71,42.23,42.53,1578328.0,37.4738,37.6944,37.2708,37.5356,1578328.0
2018-02-08 10:00:00,42.54,42.58,42.22,42.25,634638.0,37.5444,37.5797,37.262,37.2885,634638.0
2018-02-08 10:30:00,42.25,42.44,42.05,42.13,577452.0,37.2885,37.4562,37.112,37.1826,577452.0
2018-02-08 11:00:00,42.13,42.23,41.79,41.84,979792.0,37.1826,37.2708,36.8825,36.9266,979792.0
2018-02-08 11:30:00,41.85,42.4,41.79,41.96,1294610.0,36.9354,37.4209,36.8825,37.0325,1294610.0
2018-02-08 12:00:00,41.97,41.99,41.33,41.42,1336482.0,37.0413,37.059,36.4765,36.5559,1336482.0
2018-02-08 12:30:00,41.41,41.61,41.2,41.31,927780.0,36.5471,36.7236,36.3618,36.4589,927780.0
2018-02-08 13:00:00,41.31,41.87,41.3,41.75,1374609.0,36.4589,36.9531,36.45,36.8472,1374609.0
2018-02-08 13:30:00,41.75,42.22,41.69,42.14,925858.0,36.8472,37.262,36.7942,37.1914,925858.0
2018-02-08 14:00:00,42.14,42.16,41.68,41.74,797417.0,37.1914,37.209,36.7854,36.8384,797417.0
2018-02-08 14:30:00,41.74,41.77,41.4,41.43,1158186.0,36.8384,36.8648,36.5383,36.5648,1158186.0
2018-02-08 15:00:00,41.43,41.55,41.16,41.27,1291633.0,36.5648,36.6707,36.3265,36.4235,1291633.0
2018-02-08 15:30:00,41.26,41.37,40.74,40.76,3027669.0,36.4147,36.5118,35.9558,35.9734,3027669.0
2018-02-09 09:30:00,41.16,41.97,41.1,41.72,2557022.0,36.3265,37.0413,36.2735,36.8207,2557022.0
2018-02-09 10:00:00,41.72,41.77,41.34,41.34,1233972.0,36.8207,36.8648,36.4853,36.4853,1233972.0
2018-02-09 10:30:00,41.34,41.35,40.64,40.78,1014756.0,36.4853,36.4942,35.8675,35.9911,1014756.0
2018-02-09 11:00:00,40.79,41.2,40.76,40.93,1038684.0,35.9999,36.3618,35.9734,36.1235,1038684.0
2018-02-09 11:30:00,40.93,41.16,40.6,40.63,667019.0,36.1235,36.3265,35.8322,35.8587,667019.0
2018-02-09 12:00:00,40.63,40.7,40.23,40.23,872334.0,35.8587,35.9205,35.5057,35.5057,872334.0
2018-02-09 12:30:00,40.25,40.89,40.25,40.89,1170443.0,35.5233,36.0882,35.5233,36.0882,1170443.0
2018-02-09 13:00:00,40.89,40.93,40.51,40.66,1055471.0,36.0882,36.1235,35.7528,35.8852,1055471.0
2018-02-09 13:30:00,40.66,41.38,40.46,41.11,1113148.0,35.8852,36.5206,35.7087,36.2823,1113148.0
2018-02-09 14:00:00,41.11,41.85,41.11,41.45,1071920.0,36.2823,36.9354,36.2823,36.5824,1071920.0
2018-02-09 14:30:00,41.46,41.58,41.17,41.21,1399356.0,36.5912,36.6971,36.3353,36.3706,1399356.0
2018-02-09 15:00:00,41.21,41.41,40.86,41.26,995147.0,36.3706,36.5471,36.0617,36.4147,995147.0
2018-02-09 15:30:00,41.27,41.79,41.23,41.48,2721796.0,36.4235,36.8825,36.3882,36.6089,2721796.0
2018-02-12 09:30:00,41.95,42.62,41.79,41.82,2714645.0,37.0237,37.615,36.8825,36.909,2714645.0
2018-02-12 10:00:00,41.82,42.07,41.61,41.79,1515647.0,36.909,37.1296,36.7236,36.8825,1515647.0
2018-02-12 10:30:00,41.8,42.16,41.65,42.14,1035694.0,36.8913,37.209,36.7589,37.1914,1035694.0
2018-02-12 11:00:00,42.14,42.22,41.95,42.08,787416.0,37.1914,37.262,37.0237,37.1384,787416.0
2018-02-12 11:30:00,42.08,42.11,41.82,41.98,828264.0,37.1384,37.1649,36.909,37.0502,828264.0
2018-02-12 12:00:00,41.98,42.14,41.87,42.02,921479.0,37.0502,37.1914,36.9531,37.0855,921479.0
2018-02-12 12:30:00,42.01,42.04,41.9,41.99,385968.0,37.0766,37.1031,36.9796,37.059,385968.0
2018-02-12 13:00:00,41.99,42.1,41.93,42.0,804959.0,37.059,37.1561,37.006,37.0678,804959.0
2018-02-12 13:30:00,42.01,42.25,41.93,42.19,468796.0,37.0766,37.2885,37.006,37.2355,468796.0
2018-02-12 14:00:00,42.19,42.3,42.11,42.13,588987.0,37.2355,37.3326,37.1649,37.1826,588987.0
2018-02-12 14:30:00,42.13,42.18,42.02,42.09,547892.0,37.1826,37.2267,37.0855,37.1473,547892.0
2018-02-12 15:00:00,42.1,42.2,42.04,42.04,1184641.0,37.1561,37.2443,37.1031,37.1031,1184641.0
2018-02-12 15:30:00,42.05,42.11,41.77,42.0,2044437.0,37.112,37.1649,36.8648,37.0678,2044437.0
2018-02-13 09:30:00,41.7,42.07,41.54,41.69,1365562.0,36.8031,37.1296,36.6618,36.7942,1365562.0
2018-02-13 10:00:00,41.7,41.73,41.52,41.58,720011.0,36.8031,36.8295,36.6442,36.6971,720011.0
2018-02-13 10:30:00,41.57,41.85,41.44,41.81,736960.0,36.6883,36.9354,36.5736,36.9001,736960.0
2018-02-13 11:00:00,41.81,41.81,41.41,41.48,831470.0,36.9001,36.9001,36.5471,36.6089,831470.0
2018-02-13 11:30:00,41.48,41.61,41.37,41.59,389430.0,36.6089,36.7236,36.5118,36.706,389430.0
2018-02-13 12:00:00,41.59,41.63,41.43,41.44,365009.0,36.706,36.7413,36.5648,36.5736,365009.0
2018-02-13 12:30:00,41.43,41.49,41.38,41.43,298838.0,36.5648,36.6177,36.5206,36.5648,298838.0
2018-02-13 13:00:00,41.43,41.65,41.41,41.59,340136.0,36.5648,36.7589,36.5471,36.706,340136.0
2018-02-13 13:30:00,41.59,41.64,41.52,41.54,250296.0,36.706,36.7501,36.6442,36.6618,250296.0
2018-02-13 14:00:00,41.54,41.55,41.49,41.5,353467.0,36.6618,36.6707,36.6177,36.6265,353467.0
2018-02-13 14:30:00,41.5,41.54,41.43,41.48,482654.0,36.6265,36.6618,36.5648,36.6089,482654.0
2018-02-13 15:00:00,41.48,41.48,41.38,41.45,404450.0,36.6089,36.6089,36.5206,36.5824,404450.0
2018-02-13 15:30:00,41.45,41.5,41.37,41.4,1124553.0,36.5824,36.6265,36.5118,36.5383,1124553.0
2018-02-14 09:30:00,41.03,41.31,40.95,41.04,1177491.0,36.2117,36.4589,36.1411,36.2206,1177491.0
2018-02-14 10:00:00,41.04,41.52,40.93,41.31,824065.0,36.2206,36.6442,36.1235,36.4589,824065.0
2018-02-14 10:30:00,41.31,41.44,41.23,41.31,750103.0,36.4589,36.5736,36.3882,36.4589,750103.0
2018-02-14 11:00:00,41.31,41.78,41.26,41.67,765054.0,36.4589,36.8737,36.4147,36.7766,765054.0
2018-02-14 11:30:00,41.67,41.79,41.61,41.71,525554.0,36.7766,36.8825,36.7236,36.8119,525554.0
2018-02-14 12:00:00,41.7,41.78,41.59,41.72,457876.0,36.8031,36.8737,36.706,36.8207,457876.0
2018-02-14 12:30:00,41.71,41.72,41.62,41.67,279023.0,36.8119,36.8207,36.7324,36.7766,279023.0
2018-02-14 13:00:00,41.67,41.78,41.63,41.71,328341.0,36.7766,36.8737,36.7413,36.8119,328341.0
2018-02-14 13:30:00,41.71,41.87,41.71,41.77,284189.0,36.8119,36.9531,36.8119,36.8648,284189.0
2018-02-14 14:00:00,41.77,41.89,41.73,41.8,333945.0,36.8648,36.9707,36.8295,36.8913,333945.0
2018-02-14 14:30:00,41.79,41.87,41.74,41.74,587285.0,36.8825,36.9531,36.8384,36.8384,587285.0
2018-02-14 15:00:00,41.75,41.78,41.68,41.75,958854.0,36.8472,36.8737,36.7854,36.8472,958854.0
2018-02-14 15:30:00,41.75,41.91,41.68,41.81,1828438.0,36.8472,36.9884,36.7854,36.9001,1828438.0
2018-02-15 09:30:00,42.06,42.21,41.59,41.72,1253062.0,37.1208,37.2532,36.706,36.8207,1253062.0
2018-02-15 10:00:00,41.72,41.76,41.43,41.61,681000.0,36.8207,36.856,36.5648,36.7236,681000.0
2018-02-15 10:30:00,41.6,41.7,41.48,41.5,666335.0,36.7148,36.8031,36.6089,36.6265,666335.0
2018-02-15 11:00:00,41.48,41.65,41.39,41.63,464274.0,36.6089,36.7589,36.5295,36.7413,464274.0
2018-02-15 11:30:00,41.65,41.72,41.54,41.58,420222.0,36.7589,36.8207,36.6618,36.6971,420222.0
2018-02-15 12:00:00,41.59,41.63,41.43,41.52,782515.0,36.706,36.7413,36.5648,36.6442,782515.0
2018-02-15 12:30:00,41.51,41.66,41.41,41.55,710789.0,36.6354,36.7678,36.5471,36.6707,710789.0
2018-02-15 13:00:00,41.56,41.63,41.52,41.58,302799.0,36.6795,36.7413,36.6442,36.6971,302799.0
2018-02-15 13:30:00,41.58,41.58,41.48,41.55,273276.0,36.6971,36.6971,36.6089,36.6707,273276.0
2018-02-15 14:00:00,41.55,41.71,41.52,41.7,452018.0,36.6707,36.8119,36.6442,36.8031,452018.0
2018-02-15 14:30:00,41.7,41.82,41.67,41.8,266661.0,36.8031,36.909,36.7766,36.8913,266661.0
2018-02-15 15:00:00,41.8,41.86,41.74,41.77,1054703.0,36.8913,36.9443,36.8384,36.8648,1054703.0
2018-02-15 15:30:00,41.77,41.85,41.66,41.85,1239100.0,36.8648,36.9354,36.7678,36.9354,1239100.0
2018-02-16 09:30:00,41.85,41.96,41.73,41.8,1014562.0,36.9354,37.0325,36.8295,36.8913,1014562.0
2018-02-16 10:00:00,41.8,41.94,41.75,41.93,570256.0,36.8913,37.0149,36.8472,37.006,570256.0
2018-02-16 10:30:00,41.93,42.2,41.92,42.11,630281.0,37.006,37.2443,36.9972,37.1649,630281.0
2018-02-16 11:00:00,42.1,42.28,42.01,42.02,566627.0,37.1561,37.3149,37.0766,37.0855,566627.0
2018-02-16 11:30:00,42.02,42.23,42.02,42.15,417054.0,37.0855,37.2708,37.0855,37.2002,417054.0
2018-02-16 12:00:00,42.14,42.16,41.59,41.64,1313658.0,37.1914,37.209,36.706,36.7501,1313658.0
2018-02-16 12:30:00,41.65,41.78,41.32,41.51,2328673.0,36.7589,36.8737,36.4677,36.6354,2328673.0
2018-02-16 13:00:00,41.52,41.55,41.02,41.06,1932185.0,36.6442,36.6707,36.2029,36.2382,1932185.0
2018-02-16 13:30:00,41.07,41.25,41.0,41.15,616395.0,36.247,36.4059,36.1853,36.3176,616395.0
2018-02-16 14:00:00,41.15,41.27,41.03,41.09,611534.0,36.3176,36.4235,36.2117,36.2647,611534.0
2018-02-16 14:30:00,41.09,41.18,41.02,41.18,513290.0,36.2647,36.3441,36.2029,36.3441,513290.0
2018-02-16 15:00:00,41.18,41.21,41.07,41.12,622067.0,36.3441,36.3706,36.247,36.2912,622067.0
2018-02-16 15:30:00,41.13,41.21,41.03,41.09,1745365.0,36.3,36.3706,36.2117,36.2647,1745365.0
2018-02-20 09:30:00,40.9,41.22,40.9,40.96,1149351.0,36.097,36.3794,36.097,36.15,1149351.0
2018-02-20 10:00:00,40.97,41.24,40.92,41.14,425274.0,36.1588,36.3971,36.1147,36.3088,425274.0
2018-02-20 10:30:00,41.14,41.15,40.96,40.97,322032.0,36.3088,36.3176,36.15,36.1588,322032.0
2018-02-20 11:00:00,40.98,41.2,40.94,41.2,345974.0,36.1676,36.3618,36.1323,36.3618,345974.0
2018-02-20 11:30:00,41.2,41.33,41.13,41.3,398642.0,36.3618,36.4765,36.3,36.45,398642.0
2018-02-20 12:00:00,41.31,41.33,41.1,41.13,253007.0,36.4589,36.4765,36.2735,36.3,253007.0
2018-02-20 12:30:00,41.14,41.17,41.06,41.09,249863.0,36.3088,36.3353,36.2382,36.2647,249863.0
2018-02-20 13:00:00,41.09,41.14,40.88,40.91,315272.0,36.2647,36.3088,36.0793,36.1058,315272.0
2018-02-20 13:30:00,40.91,40.98,40.85,40.96,367296.0,36.1058,36.1676,36.0529,36.15,367296.0
2018-02-20 14:00:00,40.97,41.01,40.79,40.79,305077.0,36.1588,36.1941,35.9999,35.9999,305077.0
2018-02-20 14:30:00,40.79,40.92,40.74,40.78,332352.0,35.9999,36.1147,35.9558,35.9911,332352.0
2018-02-20 15:00:00,40.78,40.84,40.59,40.73,550503.0,35.9911,36.044,35.8234,35.947,550503.0
2018-02-20 15:30:00,40.72,40.85,40.66,40.77,1116033.0,35.9381,36.0529,35.8852,35.9823,1116033.0
2018-02-21 09:30:00,40.75,40.97,40.62,40.73,779802.0,35.9646,36.1588,35.8499,35.947,779802.0
2018-02-21 10:00:00,40.73,40.8,40.51,40.74,633944.0,35.947,36.0087,35.7528,35.9558,633944.0
2018-02-21 10:30:00,40.73,40.83,40.68,40.71,510366.0,35.947,36.0352,35.9028,35.9293,510366.0
2018-02-21 11:00:00,40.71,40.8,40.62,40.8,460564.0,35.9293,36.0087,35.8499,36.0087,460564.0
2018-02-21 11:30:00,40.8,40.91,40.78,40.88,538729.0,36.0087,36.1058,35.9911,36.0793,538729.0
2018-02-21 12:00:00,40.87,40.99,40.86,40.9,316951.0,36.0705,36.1764,36.0617,36.097,316951.0
2018-02-21 12:30:00,40.9,40.99,40.85,40.97,339062.0,36.097,36.1764,36.0529,36.1588,339062.0
2018-02-21 13:00:00,40.98,41.01,40.92,41.0,324064.0,36.1676,36.1941,36.1147,36.1853,324064.0
2018-02-21 13:30:00,41.0,41.08,40.97,41.01,367705.0,36.1853,36.2559,36.1588,36.1941,367705.0
2018-02-21 14:00:00,41.01,41.3,40.93,41.12,530656.0,36.1941,36.45,36.1235,36.2912,530656.0
2018-02-21 14:30:00,41.12,41.16,40.94,41.04,392114.0,36.2912,36.3265,36.1323,36.2206,392114.0
2018-02-21 15:00:00,41.04,41.05,40.69,40.85,663756.0,36.2206,36.2294,35.9117,36.0529,663756.0
2018-02-21 15:30:00,40.85,40.91,40.55,40.57,1314107.0,36.0529,36.1058,35.7881,35.8058,1314107.0
2018-02-22 09:30:00,40.66,40.8,40.5,40.62,716046.0,35.8852,36.0087,35.744,35.8499,716046.0
2018-02-22 10:00:00,40.63,40.83,40.57,40.68,499275.0,35.8587,36.0352,35.8058,35.9028,499275.0
2018-02-22 10:30:00,40.69,40.75,40.62,40.66,348365.0,35.9117,35.9646,35.8499,35.8852,348365.0
2018-02-22 11:00:00,40.66,41.02,40.66,41.02,621483.0,35.8852,36.2029,35.8852,36.2029,621483.0
2018-02-22 11:30:00,41.01,41.18,40.93,41.14,337977.0,36.1941,36.3441,36.1235,36.3088,337977.0
2018-02-22 12:00:00,41.14,41.2,41.08,41.12,282840.0,36.3088,36.3618,36.2559,36.2912,282840.0
2018-02-22 12:30:00,41.12,41.13,40.93,40.94,552834.0,36.2912,36.3,36.1235,36.1323,552834.0
2018-02-22 13:00:00,40.94,41.04,40.86,40.99,369240.0,36.1323,36.2206,36.0617,36.1764,369240.0
2018-02-22 13:30:00,40.99,41.04,40.87,40.96,319639.0,36.1764,36.2206,36.0705,36.15,319639.0
2018-02-22 14:00:00,40.96,41.09,40.89,41.08,292062.0,36.15,36.2647,36.0882,36.2559,292062.0
2018-02-22 14:30:00,41.08,41.11,40.86,40.9,348616.0,36.2559,36.2823,36.0617,36.097,348616.0
2018-02-22 15:00:00,40.89,41.1,40.82,41.0,497237.0,36.0882,36.2735,36.0264,36.1853,497237.0
2018-02-22 15:30:00,41.01,41.07,40.85,40.92,1242367.0,36.1941,36.247,36.0529,36.1147,1242367.0
2018-02-23 09:30:00,41.05,41.14,40.78,40.95,555488.0,36.2294,36.3088,35.9911,36.1411,555488.0
2018-02-23 10:00:00,40.95,40.96,40.74,40.87,353629.0,36.1411,36.15,35.9558,36.0705,353629.0
2018-02-23 10:30:00,40.86,40.92,40.74,40.76,411098.0,36.0617,36.1147,35.9558,35.9734,411098.0
2018-02-23 11:00:00,40.76,40.85,40.72,40.77,376946.0,35.9734,36.0529,35.9381,35.9823,376946.0
2018-02-23 11:30:00,40.77,40.94,40.73,40.9,246053.0,35.9823,36.1323,35.947,36.097,246053.0
2018-02-23 12:00:00,40.9,40.96,40.76,40.77,386042.0,36.097,36.15,35.9734,35.9823,386042.0
2018-02-23 12:30:00,40.77,40.8,40.6,40.61,412230.0,35.9823,36.0087,35.8322,35.8411,412230.0
2018-02-23 13:00:00,40.6,40.68,40.58,40.64,291708.0,35.8322,35.9028,35.8146,35.8675,291708.0
2018-02-23 13:30:00,40.64,40.73,40.63,40.73,230436.0,35.8675,35.947,35.8587,35.947,230436.0
2018-02-23 14:00:00,40.73,40.75,40.64,40.74,232509.0,35.947,35.9646,35.8675,35.9558,232509.0
2018-02-23 14:30:00,40.73,40.85,40.7,40.8,446755.0,35.947,36.0529,35.9205,36.0087,446755.0
2018-02-23 15:00:00,40.81,40.86,40.76,40.79,335202.0,36.0176,36.0617,35.9734,35.9999,335202.0
2018-02-23 15:30:00,40.79,40.91,40.73,40.91,882763.0,35.9999,36.1058,35.947,36.1058,882763.0
2018-02-26 09:30:00,41.08,41.12,40.86,40.91,1021601.0,36.2559,36.2912,36.0617,36.1058,1021601.0
2018-02-26 10:00:00,40.91,40.97,40.77,40.8,467357.0,36.1058,36.1588,35.9823,36.0087,467357.0
2018-02-26 10:30:00,40.79,40.9,40.77,40.84,361480.0,35.9999,36.097,35.9823,36.044,361480.0
2018-02-26 11:00:00,40.85,41.06,40.82,41.03,448611.0,36.0529,36.2382,36.0264,36.2117,448611.0
2018-02-26 11:30:00,41.03,41.18,40.91,41.16,338303.0,36.2117,36.3441,36.1058,36.3265,338303.0
2018-02-26 12:00:00,41.15,41.29,41.11,41.28,371203.0,36.3176,36.4412,36.2823,36.4324,371203.0
2018-02-26 12:30:00,41.27,41.33,41.2,41.3,211814.0,36.4235,36.4765,36.3618,36.45,211814.0
2018-02-26 13:00:00,41.3,41.41,41.27,41.39,249281.0,36.45,36.5471,36.4235,36.5295,249281.0
2018-02-26 13:30:00,41.4,41.47,41.3,41.44,226678.0,36.5383,36.6001,36.45,36.5736,226678.0
2018-02-26 14:00:00,41.44,41.51,41.3,41.47,374952.0,36.5736,36.6354,36.45,36.6001,374952.0
2018-02-26 14:30:00,41.46,41.5,41.34,41.4,489811.0,36.5912,36.6265,36.4853,36.5383,489811.0
2018-02-26 15:00:00,41.4,41.49,41.39,41.46,658985.0,36.5383,36.6177,36.5295,36.5912,658985.0
2018-02-26 15:30:00,41.45,41.62,41.44,41.55,1205775.0,36.5824,36.7324,36.5736,36.6707,1205775.0
2018-02-27 09:30:00,41.48,41.5,41.16,41.31,865980.0,36.6089,36.6265,36.3265,36.4589,865980.0
2018-02-27 10:00:00,41.3,41.54,41.29,41.41,360025.0,36.45,36.6618,36.4412,36.5471,360025.0
2018-02-27 10:30:00,41.41,41.42,40.99,41.06,585265.0,36.5471,36.5559,36.1764,36.2382,585265.0
2018-02-27 11:00:00,41.06,41.27,41.03,41.07,498630.0,36.2382,36.4235,36.2117,36.247,498630.0
2018-02-27 11:30:00,41.08,41.15,40.89,40.96,744557.0,36.2559,36.3176,36.0882,36.15,744557.0
2018-02-27 12:00:00,40.96,41.02,40.87,40.99,955237.0,36.15,36.2029,36.0705,36.1764,955237.0
2018-02-27 12:30:00,40.98,41.04,40.91,41.0,443215.0,36.1676,36.2206,36.1058,36.1853,443215.0
2018-02-27 13:00:00,40.99,40.99,40.74,40.78,382760.0,36.1764,36.1764,35.9558,35.9911,382760.0
2018-02-27 13:30:00,40.78,40.79,40.66,40.71,631491.0,35.9911,35.9999,35.8852,35.9293,631491.0
2018-02-27 14:00:00,40.71,40.74,40.42,40.48,1312739.0,35.9293,35.9558,35.6734,35.7263,1312739.0
2018-02-27 14:30:00,40.48,40.51,40.27,40.35,742016.0,35.7263,35.7528,35.541,35.6116,742016.0
2018-02-27 15:00:00,40.34,40.36,40.12,40.29,968217.0,35.6028,35.6204,35.4086,35.5586,968217.0
2018-02-27 15:30:00,40.29,40.33,40.15,40.15,2201367.0,35.5586,35.5939,35.4351,35.4351,2201367.0
2018-02-28 09:30:00,39.62,40.06,39.54,40.04,4192636.0,34.9673,35.3556,34.8967,35.338,4192636.0
2018-02-28 10:00:00,40.04,40.15,40.0,40.09,1658429.0,35.338,35.4351,35.3027,35.3821,1658429.0
2018-02-28 10:30:00,40.09,40.1,39.65,39.77,1661900.0,35.3821,35.3909,34.9938,35.0997,1661900.0
2018-02-28 11:00:00,39.78,39.86,39.57,39.81,1410314.0,35.1085,35.1791,34.9232,35.135,1410314.0
2018-02-28 11:30:00,39.81,39.91,39.79,39.88,963641.0,35.135,35.2233,35.1174,35.1968,963641.0
2018-02-28 12:00:00,39.88,39.92,39.79,39.82,498945.0,35.1968,35.2321,35.1174,35.1438,498945.0
2018-02-28 12:30:00,39.81,39.88,39.77,39.84,340394.0,35.135,35.1968,35.0997,35.1615,340394.0
2018-02-28 13:00:00,39.84,39.84,39.69,39.74,366059.0,35.1615,35.1615,35.0291,35.0732,366059.0
2018-02-28 13:30:00,39.73,39.77,39.59,39.68,481764.0,35.0644,35.0997,34.9408,35.0203,481764.0
2018-02-28 14:00:00,39.68,39.75,39.62,39.66,473565.0,35.0203,35.082,34.9673,35.0026,473565.0
2018-02-28 14:30:00,39.67,39.67,39.53,39.58,529983.0,35.0114,35.0114,34.8879,34.932,529983.0
2018-02-28 15:00:00,39.58,39.62,39.42,39.48,1280411.0,34.932,34.9673,34.7908,34.8438,1280411.0
2018-02-28 15:30:00,39.48,39.55,39.31,39.34,3126031.0,34.8438,34.9055,34.6937,34.7202,3126031.0
2018-03-01 09:30:00,39.59,39.59,38.47,38.63,2713867.0,34.9408,34.9408,33.9524,34.0936,2713867.0
2018-03-01 10:00:00,38.63,38.97,38.57,38.65,1662454.0,34.0936,34.3936,34.0406,34.1112,1662454.0
2018-03-01 10:30:00,38.67,39.19,38.66,38.73,1339779.0,34.1289,34.5878,34.12,34.1818,1339779.0
2018-03-01 11:00:00,38.73,38.79,38.31,38.39,1042547.0,34.1818,34.2348,33.8112,33.8818,1042547.0
2018-03-01 11:30:00,38.39,38.67,38.37,38.64,1209238.0,33.8818,34.1289,33.8641,34.1024,1209238.0
2018-03-01 12:00:00,38.64,38.64,38.36,38.38,903547.0,34.1024,34.1024,33.8553,33.8729,903547.0
2018-03-01 12:30:00,38.38,38.38,38.13,38.13,1294801.0,33.8729,33.8729,33.6523,33.6523,1294801.0
2018-03-01 13:00:00,38.13,38.13,37.78,37.98,1802460.0,33.6523,33.6523,33.3434,33.5199,1802460.0
2018-03-01 13:30:00,37.98,38.01,37.58,37.65,1578382.0,33.5199,33.5464,33.1669,33.2287,1578382.0
2018-03-01 14:00:00,37.64,37.72,37.42,37.56,1733416.0,33.2198,33.2904,33.0257,33.1492,1733416.0
2018-03-01 14:30:00,37.55,37.74,37.46,37.63,1539117.0,33.1404,33.3081,33.061,33.211,1539117.0
2018-03-01 15:00:00,37.63,37.78,37.45,37.64,1494879.0,33.211,33.3434,33.0521,33.2198,1494879.0
2018-03-01 15:30:00,37.64,37.81,37.41,37.79,4380910.0,33.2198,33.3699,33.0168,33.3522,4380910.0
2018-03-02 09:30:00,37.47,37.61,36.59,36.77,5308306.0,33.0698,33.1934,32.2931,32.452,5308306.0
2018-03-02 10:00:00,36.77,37.22,36.73,37.13,2733487.0,32.452,32.8492,32.4167,32.7697,2733487.0
2018-03-02 10:30:00,37.13,37.4,37.06,37.07,1997456.0,32.7697,33.008,32.7079,32.7168,1997456.0
2018-03-02 11:00:00,37.06,37.12,36.73,36.97,1509784.0,32.7079,32.7609,32.4167,32.6285,1509784.0
2018-03-02 11:30:00,36.97,37.32,36.93,37.32,1419091.0,32.6285,32.9374,32.5932,32.9374,1419091.0
2018-03-02 12:00:00,37.32,37.42,37.17,37.39,1001233.0,32.9374,33.0257,32.805,32.9992,1001233.0
2018-03-02 12:30:00,37.4,37.46,37.22,37.38,693783.0,33.008,33.061,32.8492,32.9904,693783.0
2018-03-02 13:00:00,37.38,37.4,37.21,37.22,742254.0,32.9904,33.008,32.8403,32.8492,742254.0
2018-03-02 13:30:00,37.21,37.3,37.07,37.14,768979.0,32.8403,32.9198,32.7168,32.7785,768979.0
2018-03-02 14:00:00,37.13,37.49,37.12,37.35,976297.0,32.7697,33.0874,32.7609,32.9639,976297.0
2018-03-02 14:30:00,37.34,37.43,37.25,37.25,837691.0,32.9551,33.0345,32.8756,32.8756,837691.0
2018-03-02 15:00:00,37.25,37.33,37.18,37.26,892375.0,32.8756,32.9462,32.8138,32.8845,892375.0
2018-03-02 15:30:00,37.25,37.47,37.24,37.44,2683547.0,32.8756,33.0698,32.8668,33.0433,2683547.0
2018-03-05 09:30:00,37.33,37.48,37.11,37.4,1216437.0,32.9462,33.0786,32.7521,33.008,1216437.0
2018-03-05 10:00:00,37.4,37.58,37.27,37.54,635020.0,33.008,33.1669,32.8933,33.1316,635020.0
2018-03-05 10:30:00,37.54,37.67,37.46,37.51,800145.0,33.1316,33.2463,33.061,33.1051,800145.0
2018-03-05 11:00:00,37.51,37.74,37.48,37.73,638294.0,33.1051,33.3081,33.0786,33.2993,638294.0
2018-03-05 11:30:00,37.72,37.9,37.68,37.74,890498.0,33.2904,33.4493,33.2551,33.3081,890498.0
2018-03-05 12:00:00,37.74,37.83,37.64,37.71,604007.0,33.3081,33.3875,33.2198,33.2816,604007.0
2018-03-05 12:30:00,37.71,37.76,37.62,37.73,477534.0,33.2816,33.3257,33.2022,33.2993,477534.0
2018-03-05 13:00:00,37.73,37.79,37.65,37.69,739673.0,33.2993,33.3522,33.2287,33.264,739673.0
2018-03-05 13:30:00,37.69,37.75,37.65,37.71,436519.0,33.264,33.3169,33.2287,33.2816,436519.0
2018-03-05 14:00:00,37.71,37.76,37.58,37.7,396963.0,33.2816,33.3257,33.1669,33.2728,396963.0
2018-03-05 14:30:00,37.7,37.75,37.65,37.73,591058.0,33.2728,33.3169,33.2287,33.2993,591058.0
2018-03-05 15:00:00,37.73,37.82,37.68,37.78,714578.0,33.2993,33.3787,33.2551,33.3434,714578.0
2018-03-05 15:30:00,37.78,37.9,37.74,37.74,1722195.0,33.3434,33.4493,33.3081,33.3081,1722195.0
2018-03-06 09:30:00,38.02,38.08,37.72,37.82,1158315.0,33.5552,33.6082,33.2904,33.3787,1158315.0
2018-03-06 10:00:00,37.82,37.98,37.7,37.93,623047.0,33.3787,33.5199,33.2728,33.4758,623047.0
2018-03-06 10:30:00,37.93,37.97,37.69,37.7,700623.0,33.4758,33.5111,33.264,33.2728,700623.0
2018-03-06 11:00:00,37.7,37.8,37.57,37.62,501261.0,33.2728,33.361,33.1581,33.2022,501261.0
2018-03-06 11:30:00,37.62,37.65,37.54,37.63,478356.0,33.2022,33.2287,33.1316,33.211,478356.0
2018-03-06 12:00:00,37.64,37.76,37.63,37.73,289928.0,33.2198,33.3257,33.211,33.2993,289928.0
2018-03-06 12:30:00,37.74,37.99,37.69,37.97,556886.0,33.3081,33.5287,33.264,33.5111,556886.0
2018-03-06 13:00:00,37.97,37.99,37.87,37.89,826825.0,33.5111,33.5287,33.4228,33.4405,826825.0
2018-03-06 13:30:00,37.89,37.91,37.79,37.84,470279.0,33.4405,33.4581,33.3522,33.3963,470279.0
2018-03-06 14:00:00,37.84,37.91,37.8,37.88,708702.0,33.3963,33.4581,33.361,33.4316,708702.0
2018-03-06 14:30:00,37.88,37.92,37.86,37.91,504699.0,33.4316,33.4669,33.414,33.4581,504699.0
2018-03-06 15:00:00,37.91,37.92,37.87,37.9,862827.0,33.4581,33.4669,33.4228,33.4493,862827.0
2018-03-06 15:30:00,37.9,37.98,37.87,37.94,1604634.0,33.4493,33.5199,33.4228,33.4846,1604634.0
2018-03-07 09:30:00,37.39,37.48,37.16,37.25,1819404.0,32.9992,33.0786,32.7962,32.8756,1819404.0
2018-03-07 10:00:00,37.25,37.6,37.22,37.54,916382.0,32.8756,33.1845,32.8492,33.1316,916382.0
2018-03-07 10:30:00,37.54,37.75,37.48,37.61,1185270.0,33.1316,33.3169,33.0786,33.1934,1185270.0
2018-03-07 11:00:00,37.61,37.63,37.38,37.45,554506.0,33.1934,33.211,32.9904,33.0521,554506.0
2018-03-07 11:30:00,37.46,37.52,37.38,37.38,525024.0,33.061,33.1139,32.9904,32.9904,525024.0
2018-03-07 12:00:00,37.38,37.43,37.25,37.33,485198.0,32.9904,33.0345,32.8756,32.9462,485198.0
2018-03-07 12:30:00,37.32,37.39,37.22,37.33,773358.0,32.9374,32.9992,32.8492,32.9462,773358.0
2018-03-07 13:00:00,37.33,37.46,37.29,37.46,823178.0,32.9462,33.061,32.9109,33.061,823178.0
2018-03-07 13:30:00,37.46,37.57,37.42,37.52,606049.0,33.061,33.1581,33.0257,33.1139,606049.0
2018-03-07 14:00:00,37.53,37.63,37.41,37.55,602360.0,33.1227,33.211,33.0168,33.1404,602360.0
2018-03-07 14:30:00,37.55,37.73,37.52,37.57,819022.0,33.1404,33.2993,33.1139,33.1581,819022.0
2018-03-07 15:00:00,37.58,37.84,37.57,37.74,919071.0,33.1669,33.3963,33.1581,33.3081,919071.0
2018-03-07 15:30:00,37.74,37.82,37.72,37.75,1808391.0,33.3081,33.3787,33.2904,33.3169,1808391.0
2018-03-08 09:30:00,37.64,37.93,37.44,37.45,1256337.0,33.5534,33.8119,33.3751,33.3841,1256337.0
2018-03-08 10:00:00,37.46,37.5,37.34,37.44,693530.0,33.393,33.4286,33.286,33.3751,693530.0
2018-03-08 10:30:00,37.44,37.58,37.4,37.55,774067.0,33.3751,33.4999,33.3395,33.4732,774067.0
2018-03-08 11:00:00,37.55,37.59,37.43,37.46,499334.0,33.4732,33.5089,33.3662,33.393,499334.0
2018-03-08 11:30:00,37.46,37.46,37.32,37.37,556030.0,33.393,33.393,33.2682,33.3127,556030.0
2018-03-08 12:00:00,37.37,37.49,37.22,37.46,560706.0,33.3127,33.4197,33.179,33.393,560706.0
2018-03-08 12:30:00,37.47,37.54,37.43,37.52,481023.0,33.4019,33.4643,33.3662,33.4465,481023.0
2018-03-08 13:00:00,37.52,37.63,37.49,37.55,486118.0,33.4465,33.5445,33.4197,33.4732,486118.0
2018-03-08 13:30:00,37.54,37.58,37.46,37.47,409534.0,33.4643,33.4999,33.393,33.4019,409534.0
2018-03-08 14:00:00,37.47,37.52,37.42,37.45,391875.0,33.4019,33.4465,33.3573,33.3841,391875.0
2018-03-08 14:30:00,37.45,37.63,37.42,37.61,874921.0,33.3841,33.5445,33.3573,33.5267,874921.0
2018-03-08 15:00:00,37.6,37.79,37.6,37.78,1362437.0,33.5178,33.6871,33.5178,33.6782,1362437.0
2018-03-08 15:30:00,37.77,37.84,37.59,37.83,2302660.0,33.6693,33.7317,33.5089,33.7228,2302660.0
2018-03-09 09:30:00,37.85,38.07,37.66,37.83,1499267.0,33.7406,33.9367,33.5713,33.7228,1499267.0
2018-03-09 10:00:00,37.83,38.04,37.83,38.03,1135009.0,33.7228,33.91,33.7228,33.9011,1135009.0
2018-03-09 10:30:00,38.03,38.08,37.86,37.9,1082277.0,33.9011,33.9457,33.7495,33.7852,1082277.0
2018-03-09 11:00:00,37.91,37.99,37.79,37.98,659908.0,33.7941,33.8654,33.6871,33.8565,659908.0
2018-03-09 11:30:00,37.99,38.0,37.7,37.72,665694.0,33.8654,33.8743,33.6069,33.6247,665694.0
2018-03-09 12:00:00,37.71,37.84,37.67,37.79,431360.0,33.6158,33.7317,33.5802,33.6871,431360.0
2018-03-09 12:30:00,37.79,37.88,37.77,37.81,457104.0,33.6871,33.7674,33.6693,33.705,457104.0
2018-03-09 13:00:00,37.81,37.86,37.77,37.77,520845.0,33.705,33.7495,33.6693,33.6693,520845.0
2018-03-09 13:30:00,37.77,37.83,37.72,37.75,711267.0,33.6693,33.7228,33.6247,33.6515,711267.0
2018-03-09 14:00:00,37.76,37.84,37.74,37.83,661705.0,33.6604,33.7317,33.6426,33.7228,661705.0
2018-03-09 14:30:00,37.82,37.85,37.75,37.77,477214.0,33.7139,33.7406,33.6515,33.6693,477214.0
2018-03-09 15:00:00,37.78,37.79,37.7,37.74,695716.0,33.6782,33.6871,33.6069,33.6426,695716.0
2018-03-09 15:30:00,37.73,37.84,37.68,37.83,1651229.0,33.6337,33.7317,33.5891,33.7228,1651229.0
2018-03-12 09:30:00,37.87,37.99,37.77,37.79,1494758.0,33.7585,33.8654,33.6693,33.6871,1494758.0
2018-03-12 10:00:00,37.78,37.9,37.61,37.85,1101180.0,33.6782,33.7852,33.5267,33.7406,1101180.0
2018-03-12 10:30:00,37.85,37.95,37.82,37.83,1083770.0,33.7406,33.8298,33.7139,33.7228,1083770.0
2018-03-12 11:00:00,37.82,37.86,37.64,37.66,500492.0,33.7139,33.7495,33.5534,33.5713,500492.0
2018-03-12 11:30:00,37.67,37.73,37.63,37.64,742132.0,33.5802,33.6337,33.5445,33.5534,742132.0
2018-03-12 12:00:00,37.64,37.8,37.58,37.76,529492.0,33.5534,33.6961,33.4999,33.6604,529492.0
2018-03-12 12:30:00,37.76,37.78,37.65,37.7,339336.0,33.6604,33.6782,33.5623,33.6069,339336.0
2018-03-12 13:00:00,37.7,37.74,37.61,37.61,339480.0,33.6069,33.6426,33.5267,33.5267,339480.0
2018-03-12 13:30:00,37.61,37.69,37.61,37.68,298703.0,33.5267,33.598,33.5267,33.5891,298703.0
2018-03-12 14:00:00,37.68,37.76,37.66,37.72,306436.0,33.5891,33.6604,33.5713,33.6247,306436.0
2018-03-12 14:30:00,37.72,37.77,37.7,37.73,317260.0,33.6247,33.6693,33.6069,33.6337,317260.0
2018-03-12 15:00:00,37.73,37.87,37.73,37.84,607282.0,33.6337,33.7585,33.6337,33.7317,607282.0
2018-03-12 15:30:00,37.84,37.94,37.82,37.83,1539229.0,33.7317,33.8209,33.7139,33.7228,1539229.0
2018-03-13 09:30:00,37.97,38.53,37.97,38.53,2650359.0,33.8476,34.3468,33.8476,34.3468,2650359.0
2018-03-13 10:00:00,38.53,38.54,38.28,38.37,861705.0,34.3468,34.3557,34.1239,34.2042,861705.0
2018-03-13 10:30:00,38.36,38.49,38.33,38.34,573673.0,34.1953,34.3111,34.1685,34.1774,573673.0
2018-03-13 11:00:00,38.35,38.37,38.21,38.34,820898.0,34.1863,34.2042,34.0615,34.1774,820898.0
2018-03-13 11:30:00,38.35,38.44,38.31,38.41,335530.0,34.1863,34.2666,34.1507,34.2398,335530.0
2018-03-13 12:00:00,38.41,38.43,38.22,38.28,463394.0,34.2398,34.2577,34.0705,34.1239,463394.0
2018-03-13 12:30:00,38.29,38.53,38.28,38.48,618200.0,34.1329,34.3468,34.1239,34.3022,618200.0
2018-03-13 13:00:00,38.48,38.53,38.35,38.39,475613.0,34.3022,34.3468,34.1863,34.222,475613.0
2018-03-13 13:30:00,38.4,38.41,38.25,38.27,464136.0,34.2309,34.2398,34.0972,34.115,464136.0
2018-03-13 14:00:00,38.27,38.33,38.23,38.25,430446.0,34.115,34.1685,34.0794,34.0972,430446.0
2018-03-13 14:30:00,38.25,38.31,38.14,38.19,693436.0,34.0972,34.1507,33.9991,34.0437,693436.0
2018-03-13 15:00:00,38.18,38.22,38.0,38.01,927279.0,34.0348,34.0705,33.8743,33.8833,927279.0
2018-03-13 15:30:00,38.02,38.04,37.87,38.0,1953187.0,33.8922,33.91,33.7585,33.8743,1953187.0
2018-03-14 09:30:00,38.48,38.61,38.19,38.31,1883825.0,34.3022,34.4181,34.0437,34.1507,1883825.0
2018-03-14 10:00:00,38.31,38.43,38.05,38.11,832913.0,34.1507,34.2577,33.9189,33.9724,832913.0
2018-03-14 10:30:00,38.1,38.31,38.1,38.24,703334.0,33.9635,34.1507,33.9635,34.0883,703334.0
2018-03-14 11:00:00,38.25,38.27,38.04,38.12,902498.0,34.0972,34.115,33.91,33.9813,902498.0
2018-03-14 11:30:00,38.13,38.15,37.96,38.04,681632.0,33.9902,34.0081,33.8387,33.91,681632.0
2018-03-14 12:00:00,38.04,38.1,37.94,38.04,557768.0,33.91,33.9635,33.8209,33.91,557768.0
2018-03-14 12:30:00,38.04,38.1,38.0,38.03,517459.0,33.91,33.9635,33.8743,33.9011,517459.0
2018-03-14 13:00:00,38.02,38.02,37.82,37.89,546085.0,33.8922,33.8922,33.7139,33.7763,546085.0
2018-03-14 13:30:00,37.89,38.06,37.86,38.02,453700.0,33.7763,33.9278,33.7495,33.8922,453700.0
2018-03-14 14:00:00,38.02,38.02,37.88,37.94,299646.0,33.8922,33.8922,33.7674,33.8209,299646.0
2018-03-14 14:30:00,37.94,37.97,37.72,37.85,524535.0,33.8209,33.8476,33.6247,33.7406,524535.0
2018-03-14 15:00:00,37.86,37.87,37.67,37.7,684795.0,33.7495,33.7585,33.5802,33.6069,684795.0
2018-03-14 15:30:00,37.71,37.75,37.65,37.69,1466678.0,33.6158,33.6515,33.5623,33.598,1466678.0
2018-03-15 09:30:00,37.97,37.99,37.65,37.79,622978.0,33.8476,33.8654,33.5623,33.6871,622978.0
2018-03-15 10:00:00,37.8,37.85,37.68,37.71,402959.0,33.6961,33.7406,33.5891,33.6158,402959.0
2018-03-15 10:30:00,37.7,37.72,37.59,37.65,432626.0,33.6069,33.6247,33.5089,33.5623,432626.0
2018-03-15 11:00:00,37.66,37.97,37.65,37.93,697480.0,33.5713,33.8476,33.5623,33.8119,697480.0
2018-03-15 11:30:00,37.93,37.94,37.82,37.83,600958.0,33.8119,33.8209,33.7139,33.7228,600958.0
2018-03-15 12:00:00,37.83,37.86,37.7,37.72,408058.0,33.7228,33.7495,33.6069,33.6247,408058.0
2018-03-15 12:30:00,37.72,37.73,37.61,37.66,293528.0,33.6247,33.6337,33.5267,33.5713,293528.0
2018-03-15 13:00:00,37.66,37.71,37.64,37.7,268320.0,33.5713,33.6158,33.5534,33.6069,268320.0
2018-03-15 13:30:00,37.69,37.71,37.61,37.61,580101.0,33.598,33.6158,33.5267,33.5267,580101.0
2018-03-15 14:00:00,37.61,37.98,37.6,37.88,611272.0,33.5267,33.8565,33.5178,33.7674,611272.0
2018-03-15 14:30:00,37.88,37.93,37.81,37.9,285686.0,33.7674,33.8119,33.705,33.7852,285686.0
2018-03-15 15:00:00,37.89,37.95,37.85,37.94,392586.0,33.7763,33.8298,33.7406,33.8209,392586.0
2018-03-15 15:30:00,37.93,37.96,37.82,37.84,1112452.0,33.8119,33.8387,33.7139,33.7317,1112452.0
2018-03-16 09:30:00,37.92,38.05,37.74,37.77,1178372.0,33.803,33.9189,33.6426,33.6693,1178372.0
2018-03-16 10:00:00,37.78,37.89,37.69,37.89,389460.0,33.6782,33.7763,33.598,33.7763,389460.0
2018-03-16 10:30:00,37.9,38.05,37.9,37.98,310463.0,33.7852,33.9189,33.7852,33.8565,310463.0
2018-03-16 11:00:00,37.97,37.98,37.9,37.95,525411.0,33.8476,33.8565,33.7852,33.8298,525411.0
2018-03-16 11:30:00,37.96,38.07,37.94,37.98,491131.0,33.8387,33.9367,33.8209,33.8565,491131.0
2018-03-16 12:00:00,37.98,38.04,37.97,38.01,431356.0,33.8565,33.91,33.8476,33.8833,431356.0
2018-03-16 12:30:00,38.0,38.14,38.0,38.12,407501.0,33.8743,33.9991,33.8743,33.9813,407501.0
2018-03-16 13:00:00,38.12,38.15,38.03,38.06,243583.0,33.9813,34.0081,33.9011,33.9278,243583.0
2018-03-16 13:30:00,38.06,38.06,37.93,37.97,410133.0,33.9278,33.9278,33.8119,33.8476,410133.0
2018-03-16 14:00:00,37.97,38.01,37.93,37.99,279524.0,33.8476,33.8833,33.8119,33.8654,279524.0
2018-03-16 14:30:00,37.99,38.0,37.93,37.96,304597.0,33.8654,33.8743,33.8119,33.8387,304597.0
2018-03-16 15:00:00,37.96,37.99,37.93,37.98,375480.0,33.8387,33.8654,33.8119,33.8565,375480.0
2018-03-16 15:30:00,37.97,38.03,37.93,37.93,1271353.0,33.8476,33.9011,33.8119,33.8119,1271353.0
2018-03-19 09:30:00,37.93,37.98,37.61,37.7,713744.0,33.8119,33.8565,33.5267,33.6069,713744.0
2018-03-19 10:00:00,37.7,37.71,37.46,37.51,777722.0,33.6069,33.6158,33.393,33.4375,777722.0
2018-03-19 10:30:00,37.52,37.54,37.3,37.34,499075.0,33.4465,33.4643,33.2503,33.286,499075.0
2018-03-19 11:00:00,37.33,37.42,37.3,37.42,426762.0,33.2771,33.3573,33.2503,33.3573,426762.0
2018-03-19 11:30:00,37.42,37.44,37.3,37.33,334720.0,33.3573,33.3751,33.2503,33.2771,334720.0
2018-03-19 12:00:00,37.33,37.35,37.03,37.19,716835.0,33.2771,33.2949,33.0097,33.1523,716835.0
2018-03-19 12:30:00,37.18,37.2,36.96,36.97,835724.0,33.1434,33.1612,32.9473,32.9562,835724.0
2018-03-19 13:00:00,36.96,36.97,36.64,36.65,809558.0,32.9473,32.9562,32.662,32.6709,809558.0
2018-03-19 13:30:00,36.65,36.99,36.54,36.9,1192843.0,32.6709,32.974,32.5729,32.8938,1192843.0
2018-03-19 14:00:00,36.89,36.94,36.76,36.8,548390.0,32.8849,32.9294,32.769,32.8046,548390.0
2018-03-19 14:30:00,36.8,36.84,36.68,36.81,482692.0,32.8046,32.8403,32.6977,32.8135,482692.0
2018-03-19 15:00:00,36.81,36.93,36.74,36.84,628873.0,32.8135,32.9205,32.7511,32.8403,628873.0
2018-03-19 15:30:00,36.84,37.07,36.81,37.01,1872660.0,32.8403,33.0453,32.8135,32.9918,1872660.0
2018-03-20 09:30:00,37.13,37.26,37.06,37.14,716652.0,33.0988,33.2147,33.0364,33.1077,716652.0
2018-03-20 10:00:00,37.14,37.14,37.0,37.05,455996.0,33.1077,33.1077,32.9829,33.0275,455996.0
2018-03-20 10:30:00,37.06,37.13,36.98,37.12,347579.0,33.0364,33.0988,32.9651,33.0899,347579.0
2018-03-20 11:00:00,37.13,37.16,37.07,37.16,288532.0,33.0988,33.1255,33.0453,33.1255,288532.0
2018-03-20 11:30:00,37.16,37.17,37.07,37.14,426447.0,33.1255,33.1345,33.0453,33.1077,426447.0
2018-03-20 12:00:00,37.14,37.22,37.09,37.18,381190.0,33.1077,33.179,33.0631,33.1434,381190.0
2018-03-20 12:30:00,37.18,37.22,37.08,37.12,248709.0,33.1434,33.179,33.0542,33.0899,248709.0
2018-03-20 13:00:00,37.12,37.18,37.09,37.09,230373.0,33.0899,33.1434,33.0631,33.0631,230373.0
2018-03-20 13:30:00,37.09,37.12,37.03,37.03,310047.0,33.0631,33.0899,33.0097,33.0097,310047.0
2018-03-20 14:00:00,37.03,37.07,37.01,37.05,244972.0,33.0097,33.0453,32.9918,33.0275,244972.0
2018-03-20 14:30:00,37.05,37.13,37.03,37.05,275816.0,33.0275,33.0988,33.0097,33.0275,275816.0
2018-03-20 15:00:00,37.04,37.07,36.95,36.96,462059.0,33.0186,33.0453,32.9383,32.9473,462059.0
2018-03-20 15:30:00,36.95,36.97,36.74,36.89,2129477.0,32.9383,32.9562,32.7511,32.8849,2129477.0
2018-03-21 09:30:00,37.16,37.38,37.1,37.33,1513537.0,33.1255,33.3217,33.0721,33.2771,1513537.0
2018-03-21 10:00:00,37.33,37.47,37.3,37.35,809990.0,33.2771,33.4019,33.2503,33.2949,809990.0
2018-03-21 10:30:00,37.36,37.5,37.29,37.41,580838.0,33.3038,33.4286,33.2414,33.3484,580838.0
2018-03-21 11:00:00,37.41,37.63,37.41,37.63,815175.0,33.3484,33.5445,33.3484,33.5445,815175.0
2018-03-21 11:30:00,37.62,37.83,37.57,37.74,984243.0,33.5356,33.7228,33.491,33.6426,984243.0
2018-03-21 12:00:00,37.73,37.8,37.61,37.77,442537.0,33.6337,33.6961,33.5267,33.6693,442537.0
2018-03-21 12:30:00,37.77,37.88,37.71,37.8,799998.0,33.6693,33.7674,33.6158,33.6961,799998.0
2018-03-21 13:00:00,37.8,37.81,37.64,37.68,279266.0,33.6961,33.705,33.5534,33.5891,279266.0
2018-03-21 13:30:00,37.68,37.92,37.66,37.89,538051.0,33.5891,33.803,33.5713,33.7763,538051.0
2018-03-21 14:00:00,37.9,38.02,37.72,37.78,778577.0,33.7852,33.8922,33.6247,33.6782,778577.0
2018-03-21 14:30:00,37.78,37.87,37.59,37.64,596456.0,33.6782,33.7585,33.5089,33.5534,596456.0
2018-03-21 15:00:00,37.64,37.89,37.63,37.75,592454.0,33.5534,33.7763,33.5445,33.6515,592454.0
2018-03-21 15:30:00,37.75,37.78,37.58,37.58,1044489.0,33.6515,33.6782,33.4999,33.4999,1044489.0
2018-03-22 09:30:00,37.23,37.33,37.13,37.21,730533.0,33.1879,33.2771,33.0988,33.1701,730533.0
2018-03-22 10:00:00,37.2,37.33,37.12,37.2,417675.0,33.1612,33.2771,33.0899,33.1612,417675.0
2018-03-22 10:30:00,37.2,37.21,36.65,36.75,587962.0,33.1612,33.1701,32.6709,32.7601,587962.0
2018-03-22 11:00:00,36.74,36.82,36.38,36.46,655711.0,32.7511,32.8225,32.4302,32.5015,655711.0
2018-03-22 11:30:00,36.47,36.52,36.27,36.33,781961.0,32.5105,32.555,32.3322,32.3857,781961.0
2018-03-22 12:00:00,36.33,36.58,36.3,36.57,847689.0,32.3857,32.6085,32.3589,32.5996,847689.0
2018-03-22 12:30:00,36.57,36.68,36.45,36.52,772783.0,32.5996,32.6977,32.4926,32.555,772783.0
2018-03-22 13:00:00,36.52,36.87,36.37,36.86,919441.0,32.555,32.867,32.4213,32.8581,919441.0
2018-03-22 13:30:00,36.87,36.93,36.75,36.82,603702.0,32.867,32.9205,32.7601,32.8225,603702.0
2018-03-22 14:00:00,36.82,36.93,36.55,36.57,801857.0,32.8225,32.9205,32.5818,32.5996,801857.0
2018-03-22 14:30:00,36.56,36.6,36.4,36.49,1036611.0,32.5907,32.6263,32.4481,32.5283,1036611.0
2018-03-22 15:00:00,36.48,36.6,36.36,36.4,593913.0,32.5194,32.6263,32.4124,32.4481,593913.0
2018-03-22 15:30:00,36.39,36.46,36.31,36.35,2261683.0,32.4391,32.5015,32.3678,32.4035,2261683.0
2018-03-23 09:30:00,36.42,36.59,36.01,36.05,1111699.0,32.4659,32.6174,32.1004,32.1361,1111699.0
2018-03-23 10:00:00,36.05,36.23,36.05,36.14,736528.0,32.1361,32.2965,32.1361,32.2163,736528.0
2018-03-23 10:30:00,36.14,36.15,36.04,36.15,638446.0,32.2163,32.2252,32.1271,32.2252,638446.0
2018-03-23 11:00:00,36.15,36.16,35.92,35.97,576940.0,32.2252,32.2341,32.0202,32.0647,576940.0
2018-03-23 11:30:00,35.97,36.03,35.55,35.59,873684.0,32.0647,32.1182,31.6903,31.726,873684.0
2018-03-23 12:00:00,35.59,35.85,35.52,35.8,839545.0,31.726,31.9578,31.6636,31.9132,839545.0
2018-03-23 12:30:00,35.81,35.82,35.58,35.64,414744.0,31.9221,31.931,31.7171,31.7706,414744.0
2018-03-23 13:00:00,35.64,35.93,35.59,35.88,522129.0,31.7706,32.0291,31.726,31.9845,522129.0
2018-03-23 13:30:00,35.89,35.97,35.81,35.9,472796.0,31.9934,32.0647,31.9221,32.0023,472796.0
2018-03-23 14:00:00,35.9,35.94,35.64,35.7,351429.0,32.0023,32.038,31.7706,31.8241,351429.0
2018-03-23 14:30:00,35.7,35.72,35.23,35.3,920647.0,31.8241,31.8419,31.4051,31.4675,920647.0
2018-03-23 15:00:00,35.3,35.49,35.2,35.38,1108666.0,31.4675,31.6369,31.3783,31.5388,1108666.0
2018-03-23 15:30:00,35.37,35.37,35.13,35.17,2019893.0,31.5299,31.5299,31.3159,31.3516,2019893.0
2018-03-26 09:30:00,35.94,36.05,35.51,35.76,1254019.0,32.038,32.1361,31.6547,31.8775,1254019.0
2018-03-26 10:00:00,35.76,35.94,35.64,35.67,1195722.0,31.8775,32.038,31.7706,31.7973,1195722.0
2018-03-26 10:30:00,35.66,35.69,35.56,35.62,402362.0,31.7884,31.8151,31.6993,31.7527,402362.0
2018-03-26 11:00:00,35.62,35.69,35.28,35.38,595576.0,31.7527,31.8151,31.4497,31.5388,595576.0
2018-03-26 11:30:00,35.38,35.56,35.35,35.49,397428.0,31.5388,31.6993,31.5121,31.6369,397428.0
2018-03-26 12:00:00,35.49,35.58,35.4,35.51,310809.0,31.6369,31.7171,31.5566,31.6547,310809.0
2018-03-26 12:30:00,35.51,35.57,35.46,35.52,354403.0,31.6547,31.7082,31.6101,31.6636,354403.0
2018-03-26 13:00:00,35.52,35.68,35.51,35.55,291941.0,31.6636,31.8062,31.6547,31.6903,291941.0
2018-03-26 13:30:00,35.55,35.59,35.5,35.53,369132.0,31.6903,31.726,31.6458,31.6725,369132.0
2018-03-26 14:00:00,35.53,35.93,35.52,35.92,508844.0,31.6725,32.0291,31.6636,32.0202,508844.0
2018-03-26 14:30:00,35.91,36.0,35.73,35.84,604445.0,32.0113,32.0915,31.8508,31.9489,604445.0
2018-03-26 15:00:00,35.84,36.0,35.81,35.98,404361.0,31.9489,32.0915,31.9221,32.0737,404361.0
2018-03-26 15:30:00,35.98,36.05,35.92,35.99,1216031.0,32.0737,32.1361,32.0202,32.0826,1216031.0
2018-03-27 09:30:00,36.02,36.03,35.64,35.74,1001097.0,32.1093,32.1182,31.7706,31.8597,1001097.0
2018-03-27 10:00:00,35.74,35.9,35.46,35.48,1133842.0,31.8597,32.0023,31.6101,31.6279,1133842.0
2018-03-27 10:30:00,35.48,35.54,35.26,35.3,1105603.0,31.6279,31.6814,31.4318,31.4675,1105603.0
2018-03-27 11:00:00,35.3,35.56,35.2,35.49,768121.0,31.4675,31.6993,31.3783,31.6369,768121.0
2018-03-27 11:30:00,35.5,35.71,35.42,35.57,781407.0,31.6458,31.833,31.5745,31.7082,781407.0
2018-03-27 12:00:00,35.57,35.6,35.39,35.48,510144.0,31.7082,31.7349,31.5477,31.6279,510144.0
2018-03-27 12:30:00,35.48,35.56,35.38,35.52,373362.0,31.6279,31.6993,31.5388,31.6636,373362.0
2018-03-27 13:00:00,35.53,35.64,35.53,35.55,321662.0,31.6725,31.7706,31.6725,31.6903,321662.0
2018-03-27 13:30:00,35.55,35.61,35.27,35.29,505887.0,31.6903,31.7438,31.4407,31.4586,505887.0
2018-03-27 14:00:00,35.3,35.38,35.18,35.2,696283.0,31.4675,31.5388,31.3605,31.3783,696283.0
2018-03-27 14:30:00,35.2,35.28,35.01,35.02,869439.0,31.3783,31.4497,31.209,31.2179,869439.0
2018-03-27 15:00:00,35.02,35.03,34.58,34.66,1781102.0,31.2179,31.2268,30.8257,30.897,1781102.0
2018-03-27 15:30:00,34.65,34.87,34.5,34.83,2893917.0,30.8881,31.0842,30.7543,31.0485,2893917.0
2018-03-28 09:30:00,34.99,35.37,34.9,35.33,1923070.0,31.1911,31.5299,31.1109,31.4942,1923070.0
2018-03-28 10:00:00,35.32,35.51,35.23,35.3,837821.0,31.4853,31.6547,31.4051,31.4675,837821.0
2018-03-28 10:30:00,35.32,35.43,34.96,34.99,705522.0,31.4853,31.5834,31.1644,31.1911,705522.0
2018-03-28 11:00:00,34.99,35.2,34.9,35.12,853935.0,31.1911,31.3783,31.1109,31.307,853935.0
2018-03-28 11:30:00,35.13,35.42,35.04,35.3,1223333.0,31.3159,31.5745,31.2357,31.4675,1223333.0
2018-03-28 12:00:00,35.31,35.59,35.26,35.45,1108793.0,31.4764,31.726,31.4318,31.6012,1108793.0
2018-03-28 12:30:00,35.45,35.58,35.3,35.31,851706.0,31.6012,31.7171,31.4675,31.4764,851706.0
2018-03-28 13:00:00,35.31,35.59,35.25,35.56,803200.0,31.4764,31.726,31.4229,31.6993,803200.0
2018-03-28 13:30:00,35.56,35.7,35.49,35.63,729608.0,31.6993,31.8241,31.6369,31.7617,729608.0
2018-03-28 14:00:00,35.63,35.69,35.48,35.54,692503.0,31.7617,31.8151,31.6279,31.6814,692503.0
2018-03-28 14:30:00,35.53,35.78,35.53,35.61,746261.0,31.6725,31.8954,31.6725,31.7438,746261.0
2018-03-28 15:00:00,35.6,35.74,35.42,35.68,1307380.0,31.7349,31.8597,31.5745,31.8062,1307380.0
2018-03-28 15:30:00,35.68,35.79,35.45,35.48,2119288.0,31.8062,31.9043,31.6012,31.6279,2119288.0
2018-03-29 09:30:00,35.83,36.07,35.75,35.79,1423338.0,31.9399,32.1539,31.8686,31.9043,1423338.0
2018-03-29 10:00:00,35.79,35.92,35.72,35.89,1004521.0,31.9043,32.0202,31.8419,31.9934,1004521.0
2018-03-29 10:30:00,35.88,35.91,35.69,35.91,1306764.0,31.9845,32.0113,31.8151,32.0113,1306764.0
2018-03-29 11:00:00,35.91,35.98,35.79,35.87,441532.0,32.0113,32.0737,31.9043,31.9756,441532.0
2018-03-29 11:30:00,35.87,36.03,35.85,36.01,489182.0,31.9756,32.1182,31.9578,32.1004,489182.0
2018-03-29 12:00:00,36.02,36.1,35.94,36.09,347951.0,32.1093,32.1806,32.038,32.1717,347951.0
2018-03-29 12:30:00,36.09,36.11,36.0,36.07,362197.0,32.1717,32.1895,32.0915,32.1539,362197.0
2018-03-29 13:00:00,36.07,36.11,36.0,36.1,303919.0,32.1539,32.1895,32.0915,32.1806,303919.0
2018-03-29 13:30:00,36.1,36.34,36.09,36.26,662458.0,32.1806,32.3946,32.1717,32.3233,662458.0
2018-03-29 14:00:00,36.25,36.41,36.2,36.26,480253.0,32.3143,32.457,32.2698,32.3233,480253.0
2018-03-29 14:30:00,36.25,36.42,36.24,36.31,548516.0,32.3143,32.4659,32.3054,32.3678,548516.0
2018-03-29 15:00:00,36.31,36.47,36.27,36.4,1084751.0,32.3678,32.5105,32.3322,32.4481,1084751.0
2018-03-29 15:30:00,36.39,36.53,36.3,36.35,2309439.0,32.4391,32.5639,32.3589,32.4035,2309439.0
2018-04-02 09:30:00,36.1,36.13,35.9,36.01,827744.0,32.1806,32.2074,32.0023,32.1004,827744.0
2018-04-02 10:00:00,36.0,36.03,35.84,35.9,708529.0,32.0915,32.1182,31.9489,32.0023,708529.0
2018-04-02 10:30:00,35.9,35.94,35.77,35.8,1007936.0,32.0023,32.038,31.8865,31.9132,1007936.0
2018-04-02 11:00:00,35.79,35.8,35.59,35.75,801054.0,31.9043,31.9132,31.726,31.8686,801054.0
2018-04-02 11:30:00,35.75,35.76,35.55,35.7,862761.0,31.8686,31.8775,31.6903,31.8241,862761.0
2018-04-02 12:00:00,35.72,35.74,35.6,35.71,685613.0,31.8419,31.8597,31.7349,31.833,685613.0
2018-04-02 12:30:00,35.71,35.85,35.7,35.74,426620.0,31.833,31.9578,31.8241,31.8597,426620.0
2018-04-02 13:00:00,35.74,35.8,35.52,35.52,442718.0,31.8597,31.9132,31.6636,31.6636,442718.0
2018-04-02 13:30:00,35.52,35.61,35.36,35.4,882000.0,31.6636,31.7438,31.521,31.5566,882000.0
2018-04-02 14:00:00,35.4,35.49,35.23,35.47,1100654.0,31.5566,31.6369,31.4051,31.619,1100654.0
2018-04-02 14:30:00,35.46,35.56,35.36,35.48,792997.0,31.6101,31.6993,31.521,31.6279,792997.0
2018-04-02 15:00:00,35.49,35.55,35.35,35.43,911078.0,31.6369,31.6903,31.5121,31.5834,911078.0
2018-04-02 15:30:00,35.44,35.91,35.35,35.76,2653570.0,31.5923,32.0113,31.5121,31.8775,2653570.0
2018-04-03 09:30:00,36.79,37.35,36.57,36.67,2740906.0,32.7957,33.2949,32.5996,32.6887,2740906.0
2018-04-03 10:00:00,36.66,36.78,36.48,36.53,1102126.0,32.6798,32.7868,32.5194,32.5639,1102126.0
2018-04-03 10:30:00,36.53,37.1,36.51,37.01,1379101.0,32.5639,33.0721,32.5461,32.9918,1379101.0
2018-04-03 11:00:00,37.01,37.1,36.82,36.83,1027212.0,32.9918,33.0721,32.8225,32.8314,1027212.0
2018-04-03 11:30:00,36.83,36.87,36.56,36.56,614745.0,32.8314,32.867,32.5907,32.5907,614745.0
2018-04-03 12:00:00,36.56,36.71,36.55,36.66,423242.0,32.5907,32.7244,32.5818,32.6798,423242.0
2018-04-03 12:30:00,36.65,36.72,36.56,36.68,378789.0,32.6709,32.7333,32.5907,32.6977,378789.0
2018-04-03 13:00:00,36.68,36.81,36.6,36.73,465376.0,32.6977,32.8135,32.6263,32.7422,465376.0
2018-04-03 13:30:00,36.74,36.77,36.6,36.73,416863.0,32.7511,32.7779,32.6263,32.7422,416863.0
2018-04-03 14:00:00,36.73,36.75,36.5,36.53,338133.0,32.7422,32.7601,32.5372,32.5639,338133.0
2018-04-03 14:30:00,36.52,36.7,36.39,36.64,943751.0,32.555,32.7155,32.4391,32.662,943751.0
2018-04-03 15:00:00,36.63,36.98,36.61,36.93,701521.0,32.6531,32.9651,32.6353,32.9205,701521.0
2018-04-03 15:30:00,36.93,36.98,36.68,36.93,2147297.0,32.9205,32.9651,32.6977,32.9205,2147297.0
2018-04-04 09:30:00,35.93,36.88,35.93,36.79,2364050.0,32.0291,32.8759,32.0291,32.7957,2364050.0
2018-04-04 10:00:00,36.8,37.0,36.63,36.69,1266600.0,32.8046,32.9829,32.6531,32.7066,1266600.0
2018-04-04 10:30:00,36.69,37.0,36.63,36.99,607016.0,32.7066,32.9829,32.6531,32.974,607016.0
2018-04-04 11:00:00,36.99,37.3,36.79,37.29,910315.0,32.974,33.2503,32.7957,33.2414,910315.0
2018-04-04 11:30:00,37.29,37.48,37.22,37.39,1311191.0,33.2414,33.4108,33.179,33.3306,1311191.0
2018-04-04 12:00:00,37.4,37.5,37.3,37.36,515404.0,33.3395,33.4286,33.2503,33.3038,515404.0
2018-04-04 12:30:00,37.35,37.48,37.24,37.34,646870.0,33.2949,33.4108,33.1969,33.286,646870.0
2018-04-04 13:00:00,37.35,37.37,37.06,37.15,355858.0,33.2949,33.3127,33.0364,33.1166,355858.0
2018-04-04 13:30:00,37.14,37.26,37.1,37.25,296909.0,33.1077,33.2147,33.0721,33.2058,296909.0
2018-04-04 14:00:00,37.26,37.47,37.24,37.45,452308.0,33.2147,33.4019,33.1969,33.3841,452308.0
2018-04-04 14:30:00,37.45,37.72,37.34,37.71,869814.0,33.3841,33.6247,33.286,33.6158,869814.0
2018-04-04 15:00:00,37.71,38.13,37.63,37.84,1364671.0,33.6158,33.9902,33.5445,33.7317,1364671.0
2018-04-04 15:30:00,37.84,38.09,37.81,38.03,2723783.0,33.7317,33.9546,33.705,33.9011,2723783.0
2018-04-05 09:30:00,38.21,38.48,38.01,38.23,1349069.0,34.0615,34.3022,33.8833,34.0794,1349069.0
2018-04-05 10:00:00,38.23,38.34,38.11,38.14,900197.0,34.0794,34.1774,33.9724,33.9991,900197.0
2018-04-05 10:30:00,38.14,38.29,37.99,38.0,734288.0,33.9991,34.1329,33.8654,33.8743,734288.0
2018-04-05 11:00:00,38.0,38.35,37.99,38.32,678344.0,33.8743,34.1863,33.8654,34.1596,678344.0
2018-04-05 11:30:00,38.32,38.36,38.17,38.32,591030.0,34.1596,34.1953,34.0259,34.1596,591030.0
2018-04-05 12:00:00,38.32,38.33,38.12,38.23,302981.0,34.1596,34.1685,33.9813,34.0794,302981.0
2018-04-05 12:30:00,38.22,38.3,38.18,38.23,450913.0,34.0705,34.1418,34.0348,34.0794,450913.0
2018-04-05 13:00:00,38.23,38.25,37.98,38.02,555823.0,34.0794,34.0972,33.8565,33.8922,555823.0
2018-04-05 13:30:00,38.02,38.09,37.92,38.0,597663.0,33.8922,33.9546,33.803,33.8743,597663.0
2018-04-05 14:00:00,38.0,38.08,37.89,37.91,402274.0,33.8743,33.9457,33.7763,33.7941,402274.0
2018-04-05 14:30:00,37.91,38.21,37.9,38.19,468654.0,33.7941,34.0615,33.7852,34.0437,468654.0
2018-04-05 15:00:00,38.19,38.27,38.07,38.11,640737.0,34.0437,34.115,33.9367,33.9724,640737.0
2018-04-05 15:30:00,38.11,38.11,37.92,37.99,1372076.0,33.9724,33.9724,33.803,33.8654,1372076.0
2018-04-06 09:30:00,37.99,38.16,37.7,38.01,972245.0,33.8654,34.017,33.6069,33.8833,972245.0
2018-04-06 10:00:00,38.02,38.14,37.95,37.97,854344.0,33.8922,33.9991,33.8298,33.8476,854344.0
2018-04-06 10:30:00,37.97,37.98,37.7,37.77,815441.0,33.8476,33.8565,33.6069,33.6693,815441.0
2018-04-06 11:00:00,37.77,37.8,37.58,37.68,875963.0,33.6693,33.6961,33.4999,33.5891,875963.0
2018-04-06 11:30:00,37.68,37.94,37.67,37.86,375504.0,33.5891,33.8209,33.5802,33.7495,375504.0
2018-04-06 12:00:00,37.86,37.91,37.71,37.71,311402.0,33.7495,33.7941,33.6158,33.6158,311402.0
2018-04-06 12:30:00,37.72,38.05,37.69,37.99,614485.0,33.6247,33.9189,33.598,33.8654,614485.0
2018-04-06 13:00:00,37.99,38.0,37.73,37.91,512070.0,33.8654,33.8743,33.6337,33.7941,512070.0
2018-04-06 13:30:00,37.9,37.95,37.65,37.65,663704.0,33.7852,33.8298,33.5623,33.5623,663704.0
2018-04-06 14:00:00,37.64,37.82,37.38,37.41,1436962.0,33.5534,33.7139,33.3217,33.3484,1436962.0
2018-04-06 14:30:00,37.41,37.53,37.2,37.28,1086535.0,33.3484,33.4554,33.1612,33.2325,1086535.0
2018-04-06 15:00:00,37.28,37.71,37.28,37.63,1254553.0,33.2325,33.6158,33.2325,33.5445,1254553.0
2018-04-06 15:30:00,37.63,37.84,37.56,37.69,2081812.0,33.5445,33.7317,33.4821,33.598,2081812.0
2018-04-09 09:30:00,38.28,38.5,38.07,38.2,1595860.0,34.1239,34.3201,33.9367,34.0526,1595860.0
2018-04-09 10:00:00,38.2,38.23,37.96,38.04,1071624.0,34.0526,34.0794,33.8387,33.91,1071624.0
2018-04-09 10:30:00,38.04,38.24,38.04,38.2,500010.0,33.91,34.0883,33.91,34.0526,500010.0
2018-04-09 11:00:00,38.2,38.33,38.12,38.29,540749.0,34.0526,34.1685,33.9813,34.1329,540749.0
2018-04-09 11:30:00,38.29,38.48,38.22,38.39,729253.0,34.1329,34.3022,34.0705,34.222,729253.0
2018-04-09 12:00:00,38.38,38.48,38.23,38.25,670560.0,34.2131,34.3022,34.0794,34.0972,670560.0
2018-04-09 12:30:00,38.25,38.32,38.21,38.27,813997.0,34.0972,34.1596,34.0615,34.115,813997.0
2018-04-09 13:00:00,38.27,38.39,38.27,38.38,340582.0,34.115,34.222,34.115,34.2131,340582.0
2018-04-09 13:30:00,38.39,38.43,38.33,38.39,409578.0,34.222,34.2577,34.1685,34.222,409578.0
2018-04-09 14:00:00,38.39,38.39,38.18,38.2,576331.0,34.222,34.222,34.0348,34.0526,576331.0
2018-04-09 14:30:00,38.19,38.22,38.08,38.13,516607.0,34.0437,34.0705,33.9457,33.9902,516607.0
2018-04-09 15:00:00,38.13,38.14,38.0,38.11,591980.0,33.9902,33.9991,33.8743,33.9724,591980.0
2018-04-09 15:30:00,38.11,38.12,37.81,37.85,1904604.0,33.9724,33.9813,33.705,33.7406,1904604.0
2018-04-10 09:30:00,38.6,38.71,38.39,38.45,1547331.0,34.4092,34.5073,34.222,34.2755,1547331.0
2018-04-10 10:00:00,38.46,38.72,38.4,38.61,957026.0,34.2844,34.5162,34.2309,34.4181,957026.0
2018-04-10 10:30:00,38.61,38.67,38.47,38.59,580321.0,34.4181,34.4716,34.2933,34.4003,580321.0
2018-04-10 11:00:00,38.59,38.69,38.57,38.67,845559.0,34.4003,34.4894,34.3825,34.4716,845559.0
2018-04-10 11:30:00,38.66,38.84,38.56,38.82,1210743.0,34.4627,34.6231,34.3735,34.6053,1210743.0
2018-04-10 12:00:00,38.81,38.87,38.5,38.64,777786.0,34.5964,34.6499,34.3201,34.4449,777786.0
2018-04-10 12:30:00,38.63,38.93,38.61,38.92,595682.0,34.4359,34.7034,34.4181,34.6945,595682.0
2018-04-10 13:00:00,38.91,39.14,38.9,39.14,823554.0,34.6855,34.8906,34.6766,34.8906,823554.0
2018-04-10 13:30:00,39.13,39.14,38.91,39.08,767901.0,34.8817,34.8906,34.6855,34.8371,767901.0
2018-04-10 14:00:00,39.09,39.35,39.07,39.17,840594.0,34.846,35.0778,34.8282,34.9173,840594.0
2018-04-10 14:30:00,39.17,39.18,39.0,39.15,819709.0,34.9173,34.9262,34.7658,34.8995,819709.0
2018-04-10 15:00:00,39.15,39.22,38.89,38.98,910658.0,34.8995,34.9619,34.6677,34.7479,910658.0
2018-04-10 15:30:00,38.97,39.14,38.88,39.06,2007607.0,34.739,34.8906,34.6588,34.8193,2007607.0
2018-04-11 09:30:00,38.72,39.02,38.49,38.95,942770.0,34.5162,34.7836,34.3111,34.7212,942770.0
2018-04-11 10:00:00,38.95,39.09,38.83,39.02,720145.0,34.7212,34.846,34.6142,34.7836,720145.0
2018-04-11 10:30:00,39.02,39.15,39.01,39.04,813480.0,34.7836,34.8995,34.7747,34.8014,813480.0
2018-04-11 11:00:00,39.05,39.05,38.89,39.02,546101.0,34.8104,34.8104,34.6677,34.7836,546101.0
2018-04-11 11:30:00,39.02,39.26,39.01,39.2,483598.0,34.7836,34.9976,34.7747,34.9441,483598.0
2018-04-11 12:00:00,39.2,39.29,39.17,39.22,383751.0,34.9441,35.0243,34.9173,34.9619,383751.0
2018-04-11 12:30:00,39.23,39.25,39.09,39.15,351598.0,34.9708,34.9886,34.846,34.8995,351598.0
2018-04-11 13:00:00,39.15,39.23,39.08,39.18,322460.0,34.8995,34.9708,34.8371,34.9262,322460.0
2018-04-11 13:30:00,39.18,39.27,39.1,39.22,300325.0,34.9262,35.0065,34.8549,34.9619,300325.0
2018-04-11 14:00:00,39.23,39.26,39.07,39.09,585766.0,34.9708,34.9976,34.8282,34.846,585766.0
2018-04-11 14:30:00,39.09,39.2,39.02,39.09,484262.0,34.846,34.9441,34.7836,34.846,484262.0
2018-04-11 15:00:00,39.09,39.1,38.91,38.98,473863.0,34.846,34.8549,34.6855,34.7479,473863.0
2018-04-11 15:30:00,38.98,39.06,38.96,39.0,855856.0,34.7479,34.8193,34.7301,34.7658,855856.0
2018-04-12 09:30:00,39.27,39.34,39.01,39.24,964203.0,35.0065,35.0689,34.7747,34.9797,964203.0
2018-04-12 10:00:00,39.25,39.46,39.24,39.41,518046.0,34.9886,35.1758,34.9797,35.1313,518046.0
2018-04-12 10:30:00,39.4,39.49,39.2,39.21,570620.0,35.1224,35.2026,34.9441,34.953,570620.0
2018-04-12 11:00:00,39.2,39.38,39.16,39.32,360313.0,34.9441,35.1045,34.9084,35.051,360313.0
2018-04-12 11:30:00,39.32,39.38,39.07,39.16,358755.0,35.051,35.1045,34.8282,34.9084,358755.0
2018-04-12 12:00:00,39.15,39.22,39.12,39.15,286076.0,34.8995,34.9619,34.8728,34.8995,286076.0
2018-04-12 12:30:00,39.14,39.27,39.12,39.26,312137.0,34.8906,35.0065,34.8728,34.9976,312137.0
2018-04-12 13:00:00,39.26,39.29,38.96,38.98,385626.0,34.9976,35.0243,34.7301,34.7479,385626.0
2018-04-12 13:30:00,38.98,39.08,38.92,38.96,366584.0,34.7479,34.8371,34.6945,34.7301,366584.0
2018-04-12 14:00:00,38.97,39.12,38.94,39.08,319976.0,34.739,34.8728,34.7123,34.8371,319976.0
2018-04-12 14:30:00,39.09,39.12,38.93,38.96,294865.0,34.846,34.8728,34.7034,34.7301,294865.0
2018-04-12 15:00:00,38.96,38.99,38.82,38.95,523342.0,34.7301,34.7569,34.6053,34.7212,523342.0
2018-04-12 15:30:00,38.95,38.97,38.77,38.82,1108366.0,34.7212,34.739,34.5607,34.6053,1108366.0
2018-04-13 09:30:00,39.12,39.38,39.04,39.26,717028.0,34.8728,35.1045,34.8014,34.9976,717028.0
2018-04-13 10:00:00,39.25,39.27,38.83,38.9,615589.0,34.9886,35.0065,34.6142,34.6766,615589.0
2018-04-13 10:30:00,38.9,39.0,38.84,38.85,408689.0,34.6766,34.7658,34.6231,34.6321,408689.0
2018-04-13 11:00:00,38.85,39.05,38.81,39.02,493656.0,34.6321,34.8104,34.5964,34.7836,493656.0
2018-04-13 11:30:00,39.02,39.14,38.98,39.13,232142.0,34.7836,34.8906,34.7479,34.8817,232142.0
2018-04-13 12:00:00,39.12,39.14,39.02,39.09,228299.0,34.8728,34.8906,34.7836,34.846,228299.0
2018-04-13 12:30:00,39.09,39.09,38.93,38.95,160937.0,34.846,34.846,34.7034,34.7212,160937.0
2018-04-13 13:00:00,38.96,39.11,38.94,39.09,213045.0,34.7301,34.8638,34.7123,34.846,213045.0
2018-04-13 13:30:00,39.09,39.11,38.97,39.01,202298.0,34.846,34.8638,34.739,34.7747,202298.0
2018-04-13 14:00:00,39.0,39.0,38.88,38.89,223408.0,34.7658,34.7658,34.6588,34.6677,223408.0
2018-04-13 14:30:00,38.89,38.94,38.76,38.79,235224.0,34.6677,34.7123,34.5518,34.5786,235224.0
2018-04-13 15:00:00,38.78,38.79,38.56,38.66,369717.0,34.5697,34.5786,34.3735,34.4627,369717.0
2018-04-13 15:30:00,38.66,38.8,38.57,38.74,1221461.0,34.4627,34.5875,34.3825,34.534,1221461.0
2018-04-16 09:30:00,38.97,39.08,38.67,39.01,620250.0,34.739,34.8371,34.4716,34.7747,620250.0
2018-04-16 10:00:00,39.01,39.24,39.0,39.23,356043.0,34.7747,34.9797,34.7658,34.9708,356043.0
2018-04-16 10:30:00,39.23,39.25,39.0,39.06,231959.0,34.9708,34.9886,34.7658,34.8193,231959.0
2018-04-16 11:00:00,39.06,39.21,39.05,39.11,274479.0,34.8193,34.953,34.8104,34.8638,274479.0
2018-04-16 11:30:00,39.11,39.17,39.0,39.17,272807.0,34.8638,34.9173,34.7658,34.9173,272807.0
2018-04-16 12:00:00,39.16,39.24,39.14,39.16,185538.0,34.9084,34.9797,34.8906,34.9084,185538.0
2018-04-16 12:30:00,39.17,39.36,39.15,39.32,344779.0,34.9173,35.0867,34.8995,35.051,344779.0
2018-04-16 13:00:00,39.32,39.36,39.27,39.29,243843.0,35.051,35.0867,35.0065,35.0243,243843.0
2018-04-16 13:30:00,39.29,39.39,39.28,39.39,235115.0,35.0243,35.1134,35.0154,35.1134,235115.0
2018-04-16 14:00:00,39.38,39.42,39.26,39.29,191692.0,35.1045,35.1402,34.9976,35.0243,191692.0
2018-04-16 14:30:00,39.29,39.37,39.24,39.27,233267.0,35.0243,35.0956,34.9797,35.0065,233267.0
2018-04-16 15:00:00,39.27,39.31,39.21,39.26,327535.0,35.0065,35.0421,34.953,34.9976,327535.0
2018-04-16 15:30:00,39.25,39.32,39.17,39.18,723330.0,34.9886,35.051,34.9173,34.9262,723330.0
2018-04-17 09:30:00,39.64,39.65,39.08,39.16,677167.0,35.3363,35.3452,34.8371,34.9084,677167.0
2018-04-17 10:00:00,39.16,39.34,39.16,39.3,421607.0,34.9084,35.0689,34.9084,35.0332,421607.0
2018-04-17 10:30:00,39.29,39.36,39.21,39.26,519719.0,35.0243,35.0867,34.953,34.9976,519719.0
2018-04-17 11:00:00,39.26,39.3,39.22,39.26,320869.0,34.9976,35.0332,34.9619,34.9976,320869.0
2018-04-17 11:30:00,39.25,39.31,39.23,39.23,262531.0,34.9886,35.0421,34.9708,34.9708,262531.0
2018-04-17 12:00:00,39.24,39.3,39.22,39.28,200222.0,34.9797,35.0332,34.9619,35.0154,200222.0
2018-04-17 12:30:00,39.28,39.29,39.2,39.23,254786.0,35.0154,35.0243,34.9441,34.9708,254786.0
2018-04-17 13:00:00,39.22,39.32,39.19,39.27,206101.0,34.9619,35.051,34.9352,35.0065,206101.0
2018-04-17 13:30:00,39.27,39.31,39.2,39.27,186403.0,35.0065,35.0421,34.9441,35.0065,186403.0
2018-04-17 14:00:00,39.27,39.34,39.17,39.22,225220.0,35.0065,35.0689,34.9173,34.9619,225220.0
2018-04-17 14:30:00,39.23,39.26,39.17,39.23,259192.0,34.9708,34.9976,34.9173,34.9708,259192.0
2018-04-17 15:00:00,39.23,39.34,39.18,39.27,379930.0,34.9708,35.0689,34.9262,35.0065,379930.0
2018-04-17 15:30:00,39.28,39.34,39.21,39.21,742453.0,35.0154,35.0689,34.953,34.953,742453.0
2018-04-18 09:30:00,39.24,39.67,39.23,39.48,648212.0,34.9797,35.363,34.9708,35.1937,648212.0
2018-04-18 10:00:00,39.49,39.49,39.21,39.34,374526.0,35.2026,35.2026,34.953,35.0689,374526.0
2018-04-18 10:30:00,39.34,39.38,39.26,39.3,294091.0,35.0689,35.1045,34.9976,35.0332,294091.0
2018-04-18 11:00:00,39.29,39.37,39.24,39.27,252284.0,35.0243,35.0956,34.9797,35.0065,252284.0
2018-04-18 11:30:00,39.27,39.29,39.17,39.21,274615.0,35.0065,35.0243,34.9173,34.953,274615.0
2018-04-18 12:00:00,39.21,39.29,39.2,39.23,212245.0,34.953,35.0243,34.9441,34.9708,212245.0
2018-04-18 12:30:00,39.22,39.23,39.12,39.15,231410.0,34.9619,34.9708,34.8728,34.8995,231410.0
2018-04-18 13:00:00,39.15,39.25,39.14,39.18,248496.0,34.8995,34.9886,34.8906,34.9262,248496.0
2018-04-18 13:30:00,39.18,39.23,39.13,39.15,149378.0,34.9262,34.9708,34.8817,34.8995,149378.0
2018-04-18 14:00:00,39.15,39.19,39.12,39.16,319791.0,34.8995,34.9352,34.8728,34.9084,319791.0
2018-04-18 14:30:00,39.16,39.18,38.98,39.02,533876.0,34.9084,34.9262,34.7479,34.7836,533876.0
2018-04-18 15:00:00,39.02,39.08,38.96,38.97,776437.0,34.7836,34.8371,34.7301,34.739,776437.0
2018-04-18 15:30:00,38.98,39.0,38.9,38.93,926302.0,34.7479,34.7658,34.6766,34.7034,926302.0
2018-04-19 09:30:00,38.71,38.91,38.42,38.48,590251.0,34.5073,34.6855,34.2487,34.3022,590251.0
2018-04-19 10:00:00,38.48,38.52,38.37,38.48,601836.0,34.3022,34.3379,34.2042,34.3022,601836.0
2018-04-19 10:30:00,38.49,38.55,38.18,38.2,472098.0,34.3111,34.3646,34.0348,34.0526,472098.0
2018-04-19 11:00:00,38.21,38.26,38.02,38.12,841384.0,34.0615,34.1061,33.8922,33.9813,841384.0
2018-04-19 11:30:00,38.13,38.13,37.77,37.78,582275.0,33.9902,33.9902,33.6693,33.6782,582275.0
2018-04-19 12:00:00,37.78,37.81,37.54,37.64,1029271.0,33.6782,33.705,33.4643,33.5534,1029271.0
2018-04-19 12:30:00,37.64,37.74,37.54,37.56,460353.0,33.5534,33.6426,33.4643,33.4821,460353.0
2018-04-19 13:00:00,37.56,37.57,37.42,37.49,512578.0,33.4821,33.491,33.3573,33.4197,512578.0
2018-04-19 13:30:00,37.5,37.68,37.48,37.66,451711.0,33.4286,33.5891,33.4108,33.5713,451711.0
2018-04-19 14:00:00,37.67,37.74,37.62,37.65,356481.0,33.5802,33.6426,33.5356,33.5623,356481.0
2018-04-19 14:30:00,37.65,37.78,37.63,37.72,366222.0,33.5623,33.6782,33.5445,33.6247,366222.0
2018-04-19 15:00:00,37.73,37.74,37.66,37.67,356952.0,33.6337,33.6426,33.5713,33.5802,356952.0
2018-04-19 15:30:00,37.67,37.8,37.63,37.77,1952049.0,33.5802,33.6961,33.5445,33.6693,1952049.0
2018-04-20 09:30:00,37.75,38.01,37.67,37.92,1134554.0,33.6515,33.8833,33.5802,33.803,1134554.0
2018-04-20 10:00:00,37.93,37.96,37.81,37.89,388074.0,33.8119,33.8387,33.705,33.7763,388074.0
2018-04-20 10:30:00,37.89,37.94,37.65,37.66,426967.0,33.7763,33.8209,33.5623,33.5713,426967.0
2018-04-20 11:00:00,37.66,37.67,37.46,37.59,364976.0,33.5713,33.5802,33.393,33.5089,364976.0
2018-04-20 11:30:00,37.59,37.82,37.59,37.7,281106.0,33.5089,33.7139,33.5089,33.6069,281106.0
2018-04-20 12:00:00,37.69,37.7,37.47,37.5,614665.0,33.598,33.6069,33.4019,33.4286,614665.0
2018-04-20 12:30:00,37.5,37.55,37.45,37.5,231320.0,33.4286,33.4732,33.3841,33.4286,231320.0
2018-04-20 13:00:00,37.5,37.62,37.48,37.6,239924.0,33.4286,33.5356,33.4108,33.5178,239924.0
2018-04-20 13:30:00,37.6,37.73,37.58,37.69,180374.0,33.5178,33.6337,33.4999,33.598,180374.0
2018-04-20 14:00:00,37.69,37.75,37.6,37.63,233864.0,33.598,33.6515,33.5178,33.5445,233864.0
2018-04-20 14:30:00,37.62,37.64,37.5,37.54,207065.0,33.5356,33.5534,33.4286,33.4643,207065.0
2018-04-20 15:00:00,37.53,37.53,37.35,37.42,445164.0,33.4554,33.4554,33.2949,33.3573,445164.0
2018-04-20 15:30:00,37.42,37.62,37.41,37.62,1360721.0,33.3573,33.5356,33.3484,33.5356,1360721.0
2018-04-23 09:30:00,37.49,37.67,37.43,37.67,651478.0,33.4197,33.5802,33.3662,33.5802,651478.0
2018-04-23 10:00:00,37.67,37.76,37.51,37.73,425267.0,33.5802,33.6604,33.4375,33.6337,425267.0
2018-04-23 10:30:00,37.73,37.89,37.68,37.86,356002.0,33.6337,33.7763,33.5891,33.7495,356002.0
2018-04-23 11:00:00,37.85,37.94,37.78,37.84,247848.0,33.7406,33.8209,33.6782,33.7317,247848.0
2018-04-23 11:30:00,37.84,37.9,37.77,37.89,275528.0,33.7317,33.7852,33.6693,33.7763,275528.0
2018-04-23 12:00:00,37.89,37.96,37.87,37.91,401106.0,33.7763,33.8387,33.7585,33.7941,401106.0
2018-04-23 12:30:00,37.91,37.94,37.85,37.92,254257.0,33.7941,33.8209,33.7406,33.803,254257.0
2018-04-23 13:00:00,37.93,37.93,37.82,37.84,185673.0,33.8119,33.8119,33.7139,33.7317,185673.0
2018-04-23 13:30:00,37.84,37.89,37.76,37.89,198480.0,33.7317,33.7763,33.6604,33.7763,198480.0
2018-04-23 14:00:00,37.88,37.9,37.63,37.68,289566.0,33.7674,33.7852,33.5445,33.5891,289566.0
2018-04-23 14:30:00,37.67,37.74,37.61,37.66,232880.0,33.5802,33.6426,33.5267,33.5713,232880.0
2018-04-23 15:00:00,37.66,37.71,37.63,37.67,546135.0,33.5713,33.6158,33.5445,33.5802,546135.0
2018-04-23 15:30:00,37.68,37.71,37.61,37.7,982292.0,33.5891,33.6158,33.5267,33.6069,982292.0
2018-04-24 09:30:00,37.93,38.0,37.59,37.85,643636.0,33.8119,33.8743,33.5089,33.7406,643636.0
2018-04-24 10:00:00,37.84,38.06,37.75,37.83,461717.0,33.7317,33.9278,33.6515,33.7228,461717.0
2018-04-24 10:30:00,37.83,37.93,37.78,37.83,476033.0,33.7228,33.8119,33.6782,33.7228,476033.0
2018-04-24 11:00:00,37.83,38.11,37.79,38.08,712474.0,33.7228,33.9724,33.6871,33.9457,712474.0
2018-04-24 11:30:00,38.09,38.17,37.97,38.13,502647.0,33.9546,34.0259,33.8476,33.9902,502647.0
2018-04-24 12:00:00,38.12,38.17,37.96,38.02,697274.0,33.9813,34.0259,33.8387,33.8922,697274.0
2018-04-24 12:30:00,38.02,38.04,37.79,37.8,443120.0,33.8922,33.91,33.6871,33.6961,443120.0
2018-04-24 13:00:00,37.8,37.87,37.77,37.81,407990.0,33.6961,33.7585,33.6693,33.705,407990.0
2018-04-24 13:30:00,37.81,37.81,37.6,37.64,388439.0,33.705,33.705,33.5178,33.5534,388439.0
2018-04-24 14:00:00,37.64,37.8,37.54,37.62,431993.0,33.5534,33.6961,33.4643,33.5356,431993.0
2018-04-24 14:30:00,37.61,37.77,37.6,37.75,514532.0,33.5267,33.6693,33.5178,33.6515,514532.0
2018-04-24 15:00:00,37.75,37.95,37.74,37.87,539106.0,33.6515,33.8298,33.6426,33.7585,539106.0
2018-04-24 15:30:00,37.87,37.96,37.72,37.92,1576926.0,33.7585,33.8387,33.6247,33.803,1576926.0
2018-04-25 09:30:00,37.73,37.9,37.5,37.53,706677.0,33.6337,33.7852,33.4286,33.4554,706677.0
2018-04-25 10:00:00,37.53,37.74,37.51,37.67,411085.0,33.4554,33.6426,33.4375,33.5802,411085.0
2018-04-25 10:30:00,37.67,37.9,37.64,37.9,413762.0,33.5802,33.7852,33.5534,33.7852,413762.0
2018-04-25 11:00:00,37.89,37.93,37.77,37.88,343147.0,33.7763,33.8119,33.6693,33.7674,343147.0
2018-04-25 11:30:00,37.88,37.88,37.65,37.66,354872.0,33.7674,33.7674,33.5623,33.5713,354872.0
2018-04-25 12:00:00,37.66,37.86,37.65,37.82,296299.0,33.5713,33.7495,33.5623,33.7139,296299.0
2018-04-25 12:30:00,37.82,37.87,37.78,37.82,449565.0,33.7139,33.7585,33.6782,33.7139,449565.0
2018-04-25 13:00:00,37.81,37.86,37.74,37.82,347265.0,33.705,33.7495,33.6426,33.7139,347265.0
2018-04-25 13:30:00,37.82,37.9,37.76,37.89,367612.0,33.7139,33.7852,33.6604,33.7763,367612.0
2018-04-25 14:00:00,37.89,37.98,37.81,37.97,405518.0,33.7763,33.8565,33.705,33.8476,405518.0
2018-04-25 14:30:00,37.96,38.1,37.9,38.09,350947.0,33.8387,33.9635,33.7852,33.9546,350947.0
2018-04-25 15:00:00,38.09,38.2,38.07,38.13,466386.0,33.9546,34.0526,33.9367,33.9902,466386.0
2018-04-25 15:30:00,38.13,38.16,37.97,38.1,1336547.0,33.9902,34.017,33.8476,33.9635,1336547.0
2018-04-26 09:30:00,37.59,37.65,36.83,37.4,2661333.0,33.5089,33.5623,32.8314,33.3395,2661333.0
2018-04-26 10:00:00,37.41,37.55,37.36,37.43,1079793.0,33.3484,33.4732,33.3038,33.3662,1079793.0
2018-04-26 10:30:00,37.43,37.44,37.17,37.25,970558.0,33.3662,33.3751,33.1345,33.2058,970558.0
2018-04-26 11:00:00,37.25,37.35,37.17,37.27,669584.0,33.2058,33.2949,33.1345,33.2236,669584.0
2018-04-26 11:30:00,37.26,37.35,37.2,37.29,442405.0,33.2147,33.2949,33.1612,33.2414,442405.0
2018-04-26 12:00:00,37.28,37.38,37.26,37.36,344477.0,33.2325,33.3217,33.2147,33.3038,344477.0
2018-04-26 12:30:00,37.36,37.43,37.3,37.38,418133.0,33.3038,33.3662,33.2503,33.3217,418133.0
2018-04-26 13:00:00,37.38,37.56,37.36,37.56,402797.0,33.3217,33.4821,33.3038,33.4821,402797.0
2018-04-26 13:30:00,37.56,37.67,37.54,37.61,325587.0,33.4821,33.5802,33.4643,33.5267,325587.0
2018-04-26 14:00:00,37.61,37.62,37.49,37.57,398649.0,33.5267,33.5356,33.4197,33.491,398649.0
2018-04-26 14:30:00,37.58,37.71,37.55,37.7,433562.0,33.4999,33.6158,33.4732,33.6069,433562.0
2018-04-26 15:00:00,37.7,37.75,37.67,37.69,415533.0,33.6069,33.6515,33.5802,33.598,415533.0
2018-04-26 15:30:00,37.7,38.26,37.66,38.24,3197035.0,33.6069,34.1061,33.5713,34.0883,3197035.0
2018-04-27 09:30:00,38.16,38.2,37.86,37.98,864255.0,34.017,34.0526,33.7495,33.8565,864255.0
2018-04-27 10:00:00,37.98,38.21,37.91,38.15,616157.0,33.8565,34.0615,33.7941,34.0081,616157.0
2018-04-27 10:30:00,38.16,38.16,37.9,37.94,614026.0,34.017,34.017,33.7852,33.8209,614026.0
2018-04-27 11:00:00,37.93,38.02,37.8,37.92,530360.0,33.8119,33.8922,33.6961,33.803,530360.0
2018-04-27 11:30:00,37.91,37.94,37.75,37.79,333209.0,33.7941,33.8209,33.6515,33.6871,333209.0
2018-04-27 12:00:00,37.79,37.82,37.69,37.78,374412.0,33.6871,33.7139,33.598,33.6782,374412.0
2018-04-27 12:30:00,37.79,37.89,37.76,37.84,348756.0,33.6871,33.7763,33.6604,33.7317,348756.0
2018-04-27 13:00:00,37.84,37.91,37.8,37.84,359103.0,33.7317,33.7941,33.6961,33.7317,359103.0
2018-04-27 13:30:00,37.85,37.85,37.72,37.73,261013.0,33.7406,33.7406,33.6247,33.6337,261013.0
2018-04-27 14:00:00,37.74,37.8,37.67,37.7,444396.0,33.6426,33.6961,33.5802,33.6069,444396.0
2018-04-27 14:30:00,37.7,37.73,37.67,37.68,428763.0,33.6069,33.6337,33.5802,33.5891,428763.0
2018-04-27 15:00:00,37.68,37.7,37.54,37.58,390936.0,33.5891,33.6069,33.4643,33.4999,390936.0
2018-04-27 15:30:00,37.58,37.68,37.49,37.65,1296068.0,33.4999,33.5891,33.4197,33.5623,1296068.0
2018-04-30 09:30:00,37.88,38.07,37.82,37.96,999754.0,33.7674,33.9367,33.7139,33.8387,999754.0
2018-04-30 10:00:00,37.95,38.05,37.77,37.88,608710.0,33.8298,33.9189,33.6693,33.7674,608710.0
2018-04-30 10:30:00,37.87,37.92,37.79,37.8,464476.0,33.7585,33.803,33.6871,33.6961,464476.0
2018-04-30 11:00:00,37.81,37.92,37.77,37.79,623071.0,33.705,33.803,33.6693,33.6871,623071.0
2018-04-30 11:30:00,37.78,37.81,37.61,37.67,357718.0,33.6782,33.705,33.5267,33.5802,357718.0
2018-04-30 12:00:00,37.68,37.78,37.56,37.57,306576.0,33.5891,33.6782,33.4821,33.491,306576.0
2018-04-30 12:30:00,37.57,37.58,37.47,37.54,228155.0,33.491,33.4999,33.4019,33.4643,228155.0
2018-04-30 13:00:00,37.55,37.6,37.47,37.54,287895.0,33.4732,33.5178,33.4019,33.4643,287895.0
2018-04-30 13:30:00,37.55,37.55,37.41,37.44,288608.0,33.4732,33.4732,33.3484,33.3751,288608.0
2018-04-30 14:00:00,37.43,37.43,37.16,37.23,693104.0,33.3662,33.3662,33.1255,33.1879,693104.0
2018-04-30 14:30:00,37.23,37.25,37.11,37.18,422826.0,33.1879,33.2058,33.081,33.1434,422826.0
2018-04-30 15:00:00,37.18,37.21,36.86,36.87,1395253.0,33.1434,33.1701,32.8581,32.867,1395253.0
2018-04-30 15:30:00,36.87,36.95,36.74,36.75,3051520.0,32.867,32.9383,32.7511,32.7601,3051520.0
2018-05-01 09:30:00,36.76,36.96,36.61,36.84,605975.0,32.769,32.9473,32.6353,32.8403,605975.0
2018-05-01 10:00:00,36.84,36.86,36.56,36.61,583754.0,32.8403,32.8581,32.5907,32.6353,583754.0
2018-05-01 10:30:00,36.61,36.65,36.27,36.33,483926.0,32.6353,32.6709,32.3322,32.3857,483926.0
2018-05-01 11:00:00,36.33,36.41,36.11,36.25,1854861.0,32.3857,32.457,32.1895,32.3143,1854861.0
2018-05-01 11:30:00,36.25,36.35,36.21,36.21,356074.0,32.3143,32.4035,32.2787,32.2787,356074.0
2018-05-01 12:00:00,36.22,36.35,36.21,36.34,325887.0,32.2876,32.4035,32.2787,32.3946,325887.0
2018-05-01 12:30:00,36.34,36.36,36.18,36.22,242266.0,32.3946,32.4124,32.2519,32.2876,242266.0
2018-05-01 13:00:00,36.22,36.22,36.01,36.02,636999.0,32.2876,32.2876,32.1004,32.1093,636999.0
2018-05-01 13:30:00,36.01,36.23,35.89,36.23,1136420.0,32.1004,32.2965,31.9934,32.2965,1136420.0
2018-05-01 14:00:00,36.23,36.28,36.18,36.22,614548.0,32.2965,32.3411,32.2519,32.2876,614548.0
2018-05-01 14:30:00,36.22,36.36,36.2,36.3,610222.0,32.2876,32.4124,32.2698,32.3589,610222.0
2018-05-01 15:00:00,36.3,36.38,36.14,36.15,701128.0,32.3589,32.4302,32.2163,32.2252,701128.0
2018-05-01 15:30:00,36.15,36.43,36.14,36.41,1755454.0,32.2252,32.4748,32.2163,32.457,1755454.0
2018-05-02 09:30:00,36.48,36.63,36.37,36.47,791278.0,32.5194,32.6531,32.4213,32.5105,791278.0
2018-05-02 10:00:00,36.47,36.56,36.45,36.49,495902.0,32.5105,32.5907,32.4926,32.5283,495902.0
2018-05-02 10:30:00,36.49,36.62,36.46,36.54,326147.0,32.5283,32.6442,32.5015,32.5729,326147.0
2018-05-02 11:00:00,36.54,36.7,36.53,36.61,421643.0,32.5729,32.7155,32.5639,32.6353,421643.0
2018-05-02 11:30:00,36.61,36.62,36.46,36.51,451695.0,32.6353,32.6442,32.5015,32.5461,451695.0
2018-05-02 12:00:00,36.51,36.61,36.5,36.56,328873.0,32.5461,32.6353,32.5372,32.5907,328873.0
2018-05-02 12:30:00,36.56,36.61,36.42,36.59,405293.0,32.5907,32.6353,32.4659,32.6174,405293.0
2018-05-02 13:00:00,36.58,36.65,36.53,36.55,335377.0,32.6085,32.6709,32.5639,32.5818,335377.0
2018-05-02 13:30:00,36.55,36.55,36.46,36.47,291422.0,32.5818,32.5818,32.5015,32.5105,291422.0
2018-05-02 14:00:00,36.48,36.57,36.45,36.48,603361.0,32.5194,32.5996,32.4926,32.5194,603361.0
2018-05-02 14:30:00,36.48,36.52,36.4,36.41,695867.0,32.5194,32.555,32.4481,32.457,695867.0
2018-05-02 15:00:00,36.41,36.5,36.29,36.3,487233.0,32.457,32.5372,32.35,32.3589,487233.0
2018-05-02 15:30:00,36.3,36.33,36.15,36.2,1624905.0,32.3589,32.3857,32.2252,32.2698,1624905.0
2018-05-03 09:30:00,35.99,36.01,35.68,35.69,794976.0,32.0826,32.1004,31.8062,31.8151,794976.0
2018-05-03 10:00:00,35.68,35.7,35.46,35.47,810628.0,31.8062,31.8241,31.6101,31.619,810628.0
2018-05-03 10:30:00,35.48,35.49,35.28,35.38,1247117.0,31.6279,31.6369,31.4497,31.5388,1247117.0
2018-05-03 11:00:00,35.37,35.6,35.32,35.55,576309.0,31.5299,31.7349,31.4853,31.6903,576309.0
2018-05-03 11:30:00,35.55,35.63,35.47,35.61,638661.0,31.6903,31.7617,31.619,31.7438,638661.0
2018-05-03 12:00:00,35.62,35.7,35.48,35.5,292867.0,31.7527,31.8241,31.6279,31.6458,292867.0
2018-05-03 12:30:00,35.48,35.88,35.48,35.87,347270.0,31.6279,31.9845,31.6279,31.9756,347270.0
2018-05-03 13:00:00,35.87,35.88,35.66,35.73,364477.0,31.9756,31.9845,31.7884,31.8508,364477.0
2018-05-03 13:30:00,35.73,36.07,35.73,36.0,765979.0,31.8508,32.1539,31.8508,32.0915,765979.0
2018-05-03 14:00:00,35.99,36.0,35.74,35.8,585282.0,32.0826,32.0915,31.8597,31.9132,585282.0
2018-05-03 14:30:00,35.8,36.0,35.8,36.0,5896059.0,31.9132,32.0915,31.9132,32.0915,5896059.0
2018-05-03 15:00:00,36.0,36.17,36.0,36.06,533762.0,32.0915,32.243,32.0915,32.145,533762.0
2018-05-03 15:30:00,36.05,36.16,35.99,36.15,1206348.0,32.1361,32.2341,32.0826,32.2252,1206348.0
2018-05-04 09:30:00,36.15,36.31,35.87,36.24,560954.0,32.2252,32.3678,31.9756,32.3054,560954.0
2018-05-04 10:00:00,36.24,36.36,36.16,36.34,391696.0,32.3054,32.4124,32.2341,32.3946,391696.0
2018-05-04 10:30:00,36.35,36.7,36.35,36.59,516075.0,32.4035,32.7155,32.4035,32.6174,516075.0
2018-05-04 11:00:00,36.6,36.7,36.56,36.66,364880.0,32.6263,32.7155,32.5907,32.6798,364880.0
2018-05-04 11:30:00,36.65,36.68,36.46,36.55,334485.0,32.6709,32.6977,32.5015,32.5818,334485.0
2018-05-04 12:00:00,36.55,36.65,36.5,36.63,216681.0,32.5818,32.6709,32.5372,32.6531,216681.0
2018-05-04 12:30:00,36.63,36.72,36.62,36.71,326146.0,32.6531,32.7333,32.6442,32.7244,326146.0
2018-05-04 13:00:00,36.71,36.75,36.67,36.67,301388.0,32.7244,32.7601,32.6887,32.6887,301388.0
2018-05-04 13:30:00,36.67,36.68,36.63,36.65,253590.0,32.6887,32.6977,32.6531,32.6709,253590.0
2018-05-04 14:00:00,36.64,36.75,36.63,36.75,309939.0,32.662,32.7601,32.6531,32.7601,309939.0
2018-05-04 14:30:00,36.75,36.77,36.69,36.7,275528.0,32.7601,32.7779,32.7066,32.7155,275528.0
2018-05-04 15:00:00,36.7,36.78,36.65,36.72,410364.0,32.7155,32.7868,32.6709,32.7333,410364.0
2018-05-04 15:30:00,36.71,36.78,36.64,36.7,1073811.0,32.7244,32.7868,32.662,32.7155,1073811.0
2018-05-07 09:30:00,36.63,36.77,36.54,36.68,622973.0,32.6531,32.7779,32.5729,32.6977,622973.0
2018-05-07 10:00:00,36.68,36.69,36.52,36.57,574690.0,32.6977,32.7066,32.555,32.5996,574690.0
2018-05-07 10:30:00,36.57,36.58,36.4,36.53,403953.0,32.5996,32.6085,32.4481,32.5639,403953.0
2018-05-07 11:00:00,36.52,36.61,36.46,36.61,344475.0,32.555,32.6353,32.5015,32.6353,344475.0
2018-05-07 11:30:00,36.6,36.62,36.47,36.52,289457.0,32.6263,32.6442,32.5105,32.555,289457.0
2018-05-07 12:00:00,36.51,36.65,36.48,36.6,317751.0,32.5461,32.6709,32.5194,32.6263,317751.0
2018-05-07 12:30:00,36.6,36.62,36.52,36.55,217192.0,32.6263,32.6442,32.555,32.5818,217192.0
2018-05-07 13:00:00,36.54,36.57,36.48,36.54,218435.0,32.5729,32.5996,32.5194,32.5729,218435.0
2018-05-07 13:30:00,36.54,36.54,36.43,36.44,334754.0,32.5729,32.5729,32.4748,32.4837,334754.0
2018-05-07 14:00:00,36.44,36.55,36.41,36.52,357453.0,32.4837,32.5818,32.457,32.555,357453.0
2018-05-07 14:30:00,36.52,36.56,36.39,36.4,339124.0,32.555,32.5907,32.4391,32.4481,339124.0
2018-05-07 15:00:00,36.4,36.45,36.28,36.37,423184.0,32.4481,32.4926,32.3411,32.4213,423184.0
2018-05-07 15:30:00,36.36,36.42,36.33,36.34,981793.0,32.4124,32.4659,32.3857,32.3946,981793.0
2018-05-08 09:30:00,36.38,36.53,36.22,36.51,653498.0,32.4302,32.5639,32.2876,32.5461,653498.0
2018-05-08 10:00:00,36.51,36.54,36.4,36.46,552980.0,32.5461,32.5729,32.4481,32.5015,552980.0
2018-05-08 10:30:00,36.46,36.58,36.46,36.55,299991.0,32.5015,32.6085,32.5015,32.5818,299991.0
2018-05-08 11:00:00,36.54,36.61,36.44,36.49,376315.0,32.5729,32.6353,32.4837,32.5283,376315.0
2018-05-08 11:30:00,36.49,36.52,36.35,36.35,318228.0,32.5283,32.555,32.4035,32.4035,318228.0
2018-05-08 12:00:00,36.35,36.38,36.24,36.25,231430.0,32.4035,32.4302,32.3054,32.3143,231430.0
2018-05-08 12:30:00,36.24,36.25,36.11,36.15,332827.0,32.3054,32.3143,32.1895,32.2252,332827.0
2018-05-08 13:00:00,36.15,36.29,36.14,36.27,171302.0,32.2252,32.35,32.2163,32.3322,171302.0
2018-05-08 13:30:00,36.27,36.34,36.24,36.26,239099.0,32.3322,32.3946,32.3054,32.3233,239099.0
2018-05-08 14:00:00,36.26,36.35,36.22,36.3,386716.0,32.3233,32.4035,32.2876,32.3589,386716.0
2018-05-08 14:30:00,36.3,36.33,36.18,36.23,317815.0,32.3589,32.3857,32.2519,32.2965,317815.0
2018-05-08 15:00:00,36.22,36.36,36.19,36.34,281958.0,32.2876,32.4124,32.2609,32.3946,281958.0
2018-05-08 15:30:00,36.34,36.39,36.3,36.38,695456.0,32.3946,32.4391,32.3589,32.4302,695456.0
2018-05-09 09:30:00,36.39,36.74,36.37,36.54,689070.0,32.4391,32.7511,32.4213,32.5729,689070.0
2018-05-09 10:00:00,36.54,36.54,36.31,36.33,403215.0,32.5729,32.5729,32.3678,32.3857,403215.0
2018-05-09 10:30:00,36.33,36.37,36.16,36.16,467694.0,32.3857,32.4213,32.2341,32.2341,467694.0
2018-05-09 11:00:00,36.16,36.21,35.96,36.02,622562.0,32.2341,32.2787,32.0558,32.1093,622562.0
2018-05-09 11:30:00,36.03,36.15,36.01,36.09,353148.0,32.1182,32.2252,32.1004,32.1717,353148.0
2018-05-09 12:00:00,36.09,36.19,36.07,36.19,266449.0,32.1717,32.2609,32.1539,32.2609,266449.0
2018-05-09 12:30:00,36.19,36.32,36.17,36.31,418345.0,32.2609,32.3767,32.243,32.3678,418345.0
2018-05-09 13:00:00,36.31,36.36,36.18,36.23,449816.0,32.3678,32.4124,32.2519,32.2965,449816.0
2018-05-09 13:30:00,36.23,36.32,36.23,36.29,257848.0,32.2965,32.3767,32.2965,32.35,257848.0
2018-05-09 14:00:00,36.28,36.29,36.16,36.2,341447.0,32.3411,32.35,32.2341,32.2698,341447.0
2018-05-09 14:30:00,36.2,36.27,36.18,36.26,293101.0,32.2698,32.3322,32.2519,32.3233,293101.0
2018-05-09 15:00:00,36.26,36.27,36.16,36.2,413872.0,32.3233,32.3322,32.2341,32.2698,413872.0
2018-05-09 15:30:00,36.2,36.27,36.17,36.27,1057158.0,32.2698,32.3322,32.243,32.3322,1057158.0
2018-05-10 09:30:00,36.46,36.96,36.42,36.91,752908.0,32.5015,32.9473,32.4659,32.9027,752908.0
2018-05-10 10:00:00,36.9,36.91,36.7,36.8,514984.0,32.8938,32.9027,32.7155,32.8046,514984.0
2018-05-10 10:30:00,36.81,36.88,36.8,36.86,360161.0,32.8135,32.8759,32.8046,32.8581,360161.0
2018-05-10 11:00:00,36.87,36.98,36.85,36.96,329370.0,32.867,32.9651,32.8492,32.9473,329370.0
2018-05-10 11:30:00,36.96,37.07,36.9,37.06,316313.0,32.9473,33.0453,32.8938,33.0364,316313.0
2018-05-10 12:00:00,37.06,37.15,37.03,37.14,293709.0,33.0364,33.1166,33.0097,33.1077,293709.0
2018-05-10 12:30:00,37.13,37.16,37.1,37.14,225105.0,33.0988,33.1255,33.0721,33.1077,225105.0
2018-05-10 13:00:00,37.15,37.22,37.14,37.18,252556.0,33.1166,33.179,33.1077,33.1434,252556.0
2018-05-10 13:30:00,37.17,37.18,37.05,37.13,278346.0,33.1345,33.1434,33.0275,33.0988,278346.0
2018-05-10 14:00:00,37.13,37.19,37.1,37.15,260748.0,33.0988,33.1523,33.0721,33.1166,260748.0
2018-05-10 14:30:00,37.15,37.17,37.02,37.17,265372.0,33.1166,33.1345,33.0007,33.1345,265372.0
2018-05-10 15:00:00,37.17,37.19,37.12,37.18,371101.0,33.1345,33.1523,33.0899,33.1434,371101.0
2018-05-10 15:30:00,37.17,37.19,37.12,37.16,913393.0,33.1345,33.1523,33.0899,33.1255,913393.0
2018-05-11 09:30:00,37.11,37.23,36.99,37.15,331683.0,33.081,33.1879,32.974,33.1166,331683.0
2018-05-11 10:00:00,37.15,37.25,37.12,37.16,308419.0,33.1166,33.2058,33.0899,33.1255,308419.0
2018-05-11 10:30:00,37.16,37.22,37.08,37.14,266046.0,33.1255,33.179,33.0542,33.1077,266046.0
2018-05-11 11:00:00,37.14,37.15,37.02,37.09,204245.0,33.1077,33.1166,33.0007,33.0631,204245.0
2018-05-11 11:30:00,37.1,37.14,36.99,37.0,297543.0,33.0721,33.1077,32.974,32.9829,297543.0
2018-05-11 12:00:00,37.0,37.02,36.78,36.79,443462.0,32.9829,33.0007,32.7868,32.7957,443462.0
2018-05-11 12:30:00,36.79,36.89,36.78,36.88,208906.0,32.7957,32.8849,32.7868,32.8759,208906.0
2018-05-11 13:00:00,36.88,36.89,36.83,36.86,128454.0,32.8759,32.8849,32.8314,32.8581,128454.0
2018-05-11 13:30:00,36.85,36.92,36.83,36.91,191951.0,32.8492,32.9116,32.8314,32.9027,191951.0
2018-05-11 14:00:00,36.91,36.98,36.86,36.94,206311.0,32.9027,32.9651,32.8581,32.9294,206311.0
2018-05-11 14:30:00,36.93,36.97,36.87,36.93,220484.0,32.9205,32.9562,32.867,32.9205,220484.0
2018-05-11 15:00:00,36.94,36.95,36.85,36.87,233231.0,32.9294,32.9383,32.8492,32.867,233231.0
2018-05-11 15:30:00,36.87,36.94,36.83,36.89,774018.0,32.867,32.9294,32.8314,32.8849,774018.0
2018-05-14 09:30:00,37.06,37.07,36.77,36.89,550236.0,33.0364,33.0453,32.7779,32.8849,550236.0
2018-05-14 10:00:00,36.9,36.96,36.83,36.94,250163.0,32.8938,32.9473,32.8314,32.9294,250163.0
2018-05-14 10:30:00,36.94,36.95,36.78,36.79,387234.0,32.9294,32.9383,32.7868,32.7957,387234.0
2018-05-14 11:00:00,36.79,36.83,36.71,36.8,539621.0,32.7957,32.8314,32.7244,32.8046,539621.0
2018-05-14 11:30:00,36.8,36.82,36.71,36.72,364884.0,32.8046,32.8225,32.7244,32.7333,364884.0
2018-05-14 12:00:00,36.73,36.86,36.72,36.77,305846.0,32.7422,32.8581,32.7333,32.7779,305846.0
2018-05-14 12:30:00,36.76,36.79,36.71,36.72,180312.0,32.769,32.7957,32.7244,32.7333,180312.0
2018-05-14 13:00:00,36.72,36.79,36.69,36.71,223251.0,32.7333,32.7957,32.7066,32.7244,223251.0
2018-05-14 13:30:00,36.7,36.76,36.68,36.73,201788.0,32.7155,32.769,32.6977,32.7422,201788.0
2018-05-14 14:00:00,36.73,36.73,36.6,36.65,318737.0,32.7422,32.7422,32.6263,32.6709,318737.0
2018-05-14 14:30:00,36.65,36.7,36.64,36.69,216022.0,32.6709,32.7155,32.662,32.7066,216022.0
2018-05-14 15:00:00,36.69,36.72,36.67,36.7,220545.0,32.7066,32.7333,32.6887,32.7155,220545.0
2018-05-14 15:30:00,36.7,36.71,36.56,36.63,988924.0,32.7155,32.7244,32.5907,32.6531,988924.0
2018-05-15 09:30:00,36.4,36.75,36.4,36.66,804406.0,32.4481,32.7601,32.4481,32.6798,804406.0
2018-05-15 10:00:00,36.66,36.82,36.63,36.77,575938.0,32.6798,32.8225,32.6531,32.7779,575938.0
2018-05-15 10:30:00,36.77,36.92,36.75,36.88,361035.0,32.7779,32.9116,32.7601,32.8759,361035.0
2018-05-15 11:00:00,36.88,36.92,36.83,36.84,278950.0,32.8759,32.9116,32.8314,32.8403,278950.0
2018-05-15 11:30:00,36.84,36.91,36.8,36.8,328099.0,32.8403,32.9027,32.8046,32.8046,328099.0
2018-05-15 12:00:00,36.81,36.83,36.74,36.8,314709.0,32.8135,32.8314,32.7511,32.8046,314709.0
2018-05-15 12:30:00,36.79,36.95,36.78,36.87,403037.0,32.7957,32.9383,32.7868,32.867,403037.0
2018-05-15 13:00:00,36.87,36.89,36.78,36.79,281874.0,32.867,32.8849,32.7868,32.7957,281874.0
2018-05-15 13:30:00,36.79,36.82,36.73,36.75,241111.0,32.7957,32.8225,32.7422,32.7601,241111.0
2018-05-15 14:00:00,36.75,36.87,36.74,36.86,268751.0,32.7601,32.867,32.7511,32.8581,268751.0
2018-05-15 14:30:00,36.85,36.92,36.78,36.85,349131.0,32.8492,32.9116,32.7868,32.8492,349131.0
2018-05-15 15:00:00,36.86,36.89,36.76,36.8,253903.0,32.8581,32.8849,32.769,32.8046,253903.0
2018-05-15 15:30:00,36.8,36.96,36.79,36.95,975354.0,32.8046,32.9473,32.7957,32.9383,975354.0
2018-05-16 09:30:00,36.97,37.31,36.96,37.28,723354.0,32.9562,33.2593,32.9473,33.2325,723354.0
2018-05-16 10:00:00,37.29,37.3,37.1,37.16,348441.0,33.2414,33.2503,33.0721,33.1255,348441.0
2018-05-16 10:30:00,37.17,37.31,37.16,37.28,381329.0,33.1345,33.2593,33.1255,33.2325,381329.0
2018-05-16 11:00:00,37.27,37.37,37.19,37.33,385641.0,33.2236,33.3127,33.1523,33.2771,385641.0
2018-05-16 11:30:00,37.32,37.49,37.31,37.49,405428.0,33.2682,33.4197,33.2593,33.4197,405428.0
2018-05-16 12:00:00,37.49,37.58,37.48,37.57,289928.0,33.4197,33.4999,33.4108,33.491,289928.0
2018-05-16 12:30:00,37.57,37.66,37.56,37.66,248566.0,33.491,33.5713,33.4821,33.5713,248566.0
2018-05-16 13:00:00,37.66,37.71,37.63,37.66,234044.0,33.5713,33.6158,33.5445,33.5713,234044.0
2018-05-16 13:30:00,37.67,37.74,37.66,37.73,327407.0,33.5802,33.6426,33.5713,33.6337,327407.0
2018-05-16 14:00:00,37.73,37.83,37.73,37.83,298693.0,33.6337,33.7228,33.6337,33.7228,298693.0
2018-05-16 14:30:00,37.83,38.03,37.81,38.03,587907.0,33.7228,33.9011,33.705,33.9011,587907.0
2018-05-16 15:00:00,38.02,38.03,37.87,37.94,587278.0,33.8922,33.9011,33.7585,33.8209,587278.0
2018-05-16 15:30:00,37.94,38.04,37.92,38.03,2068765.0,33.8209,33.91,33.803,33.9011,2068765.0
2018-05-17 09:30:00,37.97,38.09,37.82,37.95,560844.0,33.8476,33.9546,33.7139,33.8298,560844.0
2018-05-17 10:00:00,37.95,38.0,37.86,37.89,293562.0,33.8298,33.8743,33.7495,33.7763,293562.0
2018-05-17 10:30:00,37.88,38.21,37.88,38.2,645048.0,33.7674,34.0615,33.7674,34.0526,645048.0
2018-05-17 11:00:00,38.2,38.3,38.15,38.29,387376.0,34.0526,34.1418,34.0081,34.1329,387376.0
2018-05-17 11:30:00,38.28,38.35,38.22,38.31,469989.0,34.1239,34.1863,34.0705,34.1507,469989.0
2018-05-17 12:00:00,38.31,38.34,38.25,38.3,383056.0,34.1507,34.1774,34.0972,34.1418,383056.0
2018-05-17 12:30:00,38.29,38.31,38.22,38.29,219684.0,34.1329,34.1507,34.0705,34.1329,219684.0
2018-05-17 13:00:00,38.29,38.32,38.22,38.29,223817.0,34.1329,34.1596,34.0705,34.1329,223817.0
2018-05-17 13:30:00,38.29,38.34,38.19,38.21,396944.0,34.1329,34.1774,34.0437,34.0615,396944.0
2018-05-17 14:00:00,38.2,38.24,38.1,38.23,381986.0,34.0526,34.0883,33.9635,34.0794,381986.0
2018-05-17 14:30:00,38.24,38.43,38.2,38.43,465904.0,34.0883,34.2577,34.0526,34.2577,465904.0
2018-05-17 15:00:00,38.43,38.48,38.35,38.35,487910.0,34.2577,34.3022,34.1863,34.1863,487910.0
2018-05-17 15:30:00,38.35,38.38,38.28,38.31,1464285.0,34.1863,34.2131,34.1239,34.1507,1464285.0
2018-05-18 09:30:00,38.27,38.4,37.94,38.04,603656.0,34.115,34.2309,33.8209,33.91,603656.0
2018-05-18 10:00:00,38.05,38.05,37.87,37.91,483176.0,33.9189,33.9189,33.7585,33.7941,483176.0
2018-05-18 10:30:00,37.91,37.92,37.8,37.86,424560.0,33.7941,33.803,33.6961,33.7495,424560.0
2018-05-18 11:00:00,37.87,37.89,37.76,37.77,210673.0,33.7585,33.7763,33.6604,33.6693,210673.0
2018-05-18 11:30:00,37.78,37.89,37.78,37.89,209313.0,33.6782,33.7763,33.6782,33.7763,209313.0
2018-05-18 12:00:00,37.88,37.89,37.78,37.84,197298.0,33.7674,33.7763,33.6782,33.7317,197298.0
2018-05-18 12:30:00,37.84,37.93,37.8,37.88,255337.0,33.7317,33.8119,33.6961,33.7674,255337.0
2018-05-18 13:00:00,37.88,37.89,37.82,37.84,292961.0,33.7674,33.7763,33.7139,33.7317,292961.0
2018-05-18 13:30:00,37.84,37.85,37.73,37.74,237431.0,33.7317,33.7406,33.6337,33.6426,237431.0
2018-05-18 14:00:00,37.74,37.81,37.72,37.79,245239.0,33.6426,33.705,33.6247,33.6871,245239.0
2018-05-18 14:30:00,37.78,37.83,37.77,37.77,152241.0,33.6782,33.7228,33.6693,33.6693,152241.0
2018-05-18 15:00:00,37.78,37.79,37.72,37.79,259421.0,33.6782,33.6871,33.6247,33.6871,259421.0
2018-05-18 15:30:00,37.79,37.83,37.75,37.79,940137.0,33.6871,33.7228,33.6515,33.6871,940137.0
2018-05-21 09:30:00,38.16,38.19,37.98,38.06,532199.0,34.017,34.0437,33.8565,33.9278,532199.0
2018-05-21 10:00:00,38.06,38.16,38.02,38.12,239675.0,33.9278,34.017,33.8922,33.9813,239675.0
2018-05-21 10:30:00,38.13,38.32,38.13,38.31,317913.0,33.9902,34.1596,33.9902,34.1507,317913.0
2018-05-21 11:00:00,38.31,38.34,38.18,38.2,241143.0,34.1507,34.1774,34.0348,34.0526,241143.0
2018-05-21 11:30:00,38.2,38.2,38.07,38.16,255059.0,34.0526,34.0526,33.9367,34.017,255059.0
2018-05-21 12:00:00,38.16,38.19,38.05,38.14,332916.0,34.017,34.0437,33.9189,33.9991,332916.0
2018-05-21 12:30:00,38.14,38.17,38.05,38.05,149819.0,33.9991,34.0259,33.9189,33.9189,149819.0
2018-05-21 13:00:00,38.06,38.15,38.04,38.14,185293.0,33.9278,34.0081,33.91,33.9991,185293.0
2018-05-21 13:30:00,38.14,38.17,38.13,38.16,156236.0,33.9991,34.0259,33.9902,34.017,156236.0
2018-05-21 14:00:00,38.15,38.19,38.12,38.18,345917.0,34.0081,34.0437,33.9813,34.0348,345917.0
2018-05-21 14:30:00,38.17,38.21,38.15,38.16,195652.0,34.0259,34.0615,34.0081,34.017,195652.0
2018-05-21 15:00:00,38.17,38.17,38.08,38.1,445834.0,34.0259,34.0259,33.9457,33.9635,445834.0
2018-05-21 15:30:00,38.1,38.1,38.0,38.08,691580.0,33.9635,33.9635,33.8743,33.9457,691580.0
2018-05-22 09:30:00,38.58,38.77,38.41,38.52,838354.0,34.3914,34.5607,34.2398,34.3379,838354.0
2018-05-22 10:00:00,38.53,38.56,38.34,38.34,375545.0,34.3468,34.3735,34.1774,34.1774,375545.0
2018-05-22 10:30:00,38.34,38.4,38.25,38.34,308791.0,34.1774,34.2309,34.0972,34.1774,308791.0
2018-05-22 11:00:00,38.34,38.52,38.32,38.48,314649.0,34.1774,34.3379,34.1596,34.3022,314649.0
2018-05-22 11:30:00,38.48,38.48,38.38,38.42,196174.0,34.3022,34.3022,34.2131,34.2487,196174.0
2018-05-22 12:00:00,38.42,38.48,38.41,38.45,232656.0,34.2487,34.3022,34.2398,34.2755,232656.0
2018-05-22 12:30:00,38.44,38.45,38.36,38.41,190142.0,34.2666,34.2755,34.1953,34.2398,190142.0
2018-05-22 13:00:00,38.42,38.43,38.38,38.41,190636.0,34.2487,34.2577,34.2131,34.2398,190636.0
2018-05-22 13:30:00,38.41,38.46,38.39,38.45,232409.0,34.2398,34.2844,34.222,34.2755,232409.0
2018-05-22 14:00:00,38.44,38.47,38.41,38.44,174599.0,34.2666,34.2933,34.2398,34.2666,174599.0
2018-05-22 14:30:00,38.43,38.54,38.43,38.45,291723.0,34.2577,34.3557,34.2577,34.2755,291723.0
2018-05-22 15:00:00,38.45,38.47,38.39,38.43,262325.0,34.2755,34.2933,34.222,34.2577,262325.0
2018-05-22 15:30:00,38.42,38.43,38.27,38.28,988775.0,34.2487,34.2577,34.115,34.1239,988775.0
2018-05-23 09:30:00,38.18,38.19,37.78,37.82,629906.0,34.0348,34.0437,33.6782,33.7139,629906.0
2018-05-23 10:00:00,37.82,37.83,37.71,37.82,506520.0,33.7139,33.7228,33.6158,33.7139,506520.0
2018-05-23 10:30:00,37.81,37.81,37.47,37.58,395456.0,33.705,33.705,33.4019,33.4999,395456.0
2018-05-23 11:00:00,37.58,37.68,37.56,37.64,316252.0,33.4999,33.5891,33.4821,33.5534,316252.0
2018-05-23 11:30:00,37.64,37.74,37.62,37.65,248141.0,33.5534,33.6426,33.5356,33.5623,248141.0
2018-05-23 12:00:00,37.66,37.71,37.53,37.56,261286.0,33.5713,33.6158,33.4554,33.4821,261286.0
2018-05-23 12:30:00,37.55,37.61,37.52,37.57,215574.0,33.4732,33.5267,33.4465,33.491,215574.0
2018-05-23 13:00:00,37.57,37.57,37.46,37.5,236276.0,33.491,33.491,33.393,33.4286,236276.0
2018-05-23 13:30:00,37.5,37.56,37.46,37.51,224619.0,33.4286,33.4821,33.393,33.4375,224619.0
2018-05-23 14:00:00,37.51,37.62,37.49,37.59,407620.0,33.4375,33.5356,33.4197,33.5089,407620.0
2018-05-23 14:30:00,37.6,37.69,37.59,37.68,251499.0,33.5178,33.598,33.5089,33.5891,251499.0
2018-05-23 15:00:00,37.69,37.76,37.67,37.71,302392.0,33.598,33.6604,33.5802,33.6158,302392.0
2018-05-23 15:30:00,37.7,37.87,37.68,37.85,1227278.0,33.6069,33.7585,33.5891,33.7406,1227278.0
2018-05-24 09:30:00,38.0,38.29,37.89,38.13,1121605.0,33.8743,34.1329,33.7763,33.9902,1121605.0
2018-05-24 10:00:00,38.12,38.19,37.97,38.0,599295.0,33.9813,34.0437,33.8476,33.8743,599295.0
2018-05-24 10:30:00,38.0,38.09,37.95,38.02,595904.0,33.8743,33.9546,33.8298,33.8922,595904.0
2018-05-24 11:00:00,38.02,38.34,37.99,38.27,385725.0,33.8922,34.1774,33.8654,34.115,385725.0
2018-05-24 11:30:00,38.28,38.31,38.18,38.27,306681.0,34.1239,34.1507,34.0348,34.115,306681.0
2018-05-24 12:00:00,38.27,38.31,38.22,38.27,339795.0,34.115,34.1507,34.0705,34.115,339795.0
2018-05-24 12:30:00,38.28,38.32,38.21,38.32,236044.0,34.1239,34.1596,34.0615,34.1596,236044.0
2018-05-24 13:00:00,38.32,38.47,38.31,38.46,466983.0,34.1596,34.2933,34.1507,34.2844,466983.0
2018-05-24 13:30:00,38.47,38.59,38.46,38.52,747252.0,34.2933,34.4003,34.2844,34.3379,747252.0
2018-05-24 14:00:00,38.51,38.51,38.3,38.32,329432.0,34.329,34.329,34.1418,34.1596,329432.0
2018-05-24 14:30:00,38.32,38.36,38.29,38.36,342820.0,34.1596,34.1953,34.1329,34.1953,342820.0
2018-05-24 15:00:00,38.35,38.42,38.27,38.39,307264.0,34.1863,34.2487,34.115,34.222,307264.0
2018-05-24 15:30:00,38.39,38.42,38.35,38.39,953557.0,34.222,34.2487,34.1863,34.222,953557.0
2018-05-25 09:30:00,38.25,38.4,38.24,38.27,606799.0,34.0972,34.2309,34.0883,34.115,606799.0
2018-05-25 10:00:00,38.26,38.33,38.14,38.21,463133.0,34.1061,34.1685,33.9991,34.0615,463133.0
2018-05-25 10:30:00,38.22,38.29,38.22,38.28,298919.0,34.0705,34.1329,34.0705,34.1239,298919.0
2018-05-25 11:00:00,38.28,38.31,38.17,38.23,286209.0,34.1239,34.1507,34.0259,34.0794,286209.0
2018-05-25 11:30:00,38.23,38.28,38.19,38.21,151277.0,34.0794,34.1239,34.0437,34.0615,151277.0
2018-05-25 12:00:00,38.2,38.22,38.14,38.18,231324.0,34.0526,34.0705,33.9991,34.0348,231324.0
2018-05-25 12:30:00,38.18,38.21,38.15,38.18,155580.0,34.0348,34.0615,34.0081,34.0348,155580.0
2018-05-25 13:00:00,38.19,38.23,38.16,38.16,148931.0,34.0437,34.0794,34.017,34.017,148931.0
2018-05-25 13:30:00,38.16,38.25,38.11,38.2,339145.0,34.017,34.0972,33.9724,34.0526,339145.0
2018-05-25 14:00:00,38.2,38.27,38.19,38.25,165121.0,34.0526,34.115,34.0437,34.0972,165121.0
2018-05-25 14:30:00,38.25,38.26,38.14,38.16,141310.0,34.0972,34.1061,33.9991,34.017,141310.0
2018-05-25 15:00:00,38.16,38.26,38.15,38.26,224276.0,34.017,34.1061,34.0081,34.1061,224276.0
2018-05-25 15:30:00,38.26,38.35,38.22,38.3,856960.0,34.1061,34.1863,34.0705,34.1418,856960.0
2018-05-29 09:30:00,38.01,38.05,37.72,37.86,921500.0,33.8833,33.9189,33.6247,33.7495,921500.0
2018-05-29 10:00:00,37.87,37.98,37.84,37.94,572363.0,33.7585,33.8565,33.7317,33.8209,572363.0
2018-05-29 10:30:00,37.94,37.94,37.85,37.87,528236.0,33.8209,33.8209,33.7406,33.7585,528236.0
2018-05-29 11:00:00,37.87,37.87,37.72,37.8,780865.0,33.7585,33.7585,33.6247,33.6961,780865.0
2018-05-29 11:30:00,37.8,37.81,37.48,37.59,658722.0,33.6961,33.705,33.4108,33.5089,658722.0
2018-05-29 12:00:00,37.59,37.6,37.32,37.48,542463.0,33.5089,33.5178,33.2682,33.4108,542463.0
2018-05-29 12:30:00,37.47,37.63,37.46,37.62,401034.0,33.4019,33.5445,33.393,33.5356,401034.0
2018-05-29 13:00:00,37.61,37.62,37.43,37.49,392173.0,33.5267,33.5356,33.3662,33.4197,392173.0
2018-05-29 13:30:00,37.48,37.51,37.38,37.47,447691.0,33.4108,33.4375,33.3217,33.4019,447691.0
2018-05-29 14:00:00,37.47,37.5,37.36,37.44,391485.0,33.4019,33.4286,33.3038,33.3751,391485.0
2018-05-29 14:30:00,37.44,37.49,37.32,37.33,522049.0,33.3751,33.4197,33.2682,33.2771,522049.0
2018-05-29 15:00:00,37.33,37.43,37.27,37.31,507294.0,33.2771,33.3662,33.2236,33.2593,507294.0
2018-05-29 15:30:00,37.3,37.48,37.28,37.39,1662955.0,33.2503,33.4108,33.2325,33.3306,1662955.0
2018-05-30 09:30:00,37.5,37.77,37.48,37.68,729969.0,33.4286,33.6693,33.4108,33.5891,729969.0
2018-05-30 10:00:00,37.67,37.7,37.56,37.6,364570.0,33.5802,33.6069,33.4821,33.5178,364570.0
2018-05-30 10:30:00,37.59,37.66,37.56,37.62,304587.0,33.5089,33.5713,33.4821,33.5356,304587.0
2018-05-30 11:00:00,37.62,37.7,37.59,37.65,335995.0,33.5356,33.6069,33.5089,33.5623,335995.0
2018-05-30 11:30:00,37.65,37.72,37.59,37.65,231044.0,33.5623,33.6247,33.5089,33.5623,231044.0
2018-05-30 12:00:00,37.65,37.77,37.64,37.74,351596.0,33.5623,33.6693,33.5534,33.6426,351596.0
2018-05-30 12:30:00,37.74,37.75,37.62,37.7,344834.0,33.6426,33.6515,33.5356,33.6069,344834.0
2018-05-30 13:00:00,37.7,37.8,37.66,37.79,172146.0,33.6069,33.6961,33.5713,33.6871,172146.0
2018-05-30 13:30:00,37.79,37.79,37.72,37.73,174145.0,33.6871,33.6871,33.6247,33.6337,174145.0
2018-05-30 14:00:00,37.74,37.8,37.73,37.79,178984.0,33.6426,33.6961,33.6337,33.6871,178984.0
2018-05-30 14:30:00,37.79,37.87,37.77,37.85,310984.0,33.6871,33.7585,33.6693,33.7406,310984.0
2018-05-30 15:00:00,37.85,37.87,37.8,37.8,216620.0,33.7406,33.7585,33.6961,33.6961,216620.0
2018-05-30 15:30:00,37.8,37.86,37.77,37.84,1306744.0,33.6961,33.7495,33.6693,33.7317,1306744.0
2018-05-31 09:30:00,41.65,42.24,41.27,42.11,12131970.0,37.1281,37.654,36.7893,37.5381,12131970.0
2018-05-31 10:00:00,42.1,42.24,41.79,41.86,5312575.0,37.5292,37.654,37.2529,37.3153,5312575.0
2018-05-31 10:30:00,41.87,42.0,41.58,41.76,3445767.0,37.3242,37.4401,37.0657,37.2261,3445767.0
2018-05-31 11:00:00,41.76,41.78,41.34,41.72,2622271.0,37.2261,37.244,36.8517,37.1905,2622271.0
2018-05-31 11:30:00,41.72,41.92,41.61,41.82,1950162.0,37.1905,37.3688,37.0924,37.2796,1950162.0
2018-05-31 12:00:00,41.82,41.92,41.65,41.69,1913826.0,37.2796,37.3688,37.1281,37.1637,1913826.0
2018-05-31 12:30:00,41.68,41.85,41.65,41.84,1221646.0,37.1548,37.3064,37.1281,37.2974,1221646.0
2018-05-31 13:00:00,41.85,41.85,41.73,41.82,1257259.0,37.3064,37.3064,37.1994,37.2796,1257259.0
2018-05-31 13:30:00,41.81,41.99,41.71,41.88,1584134.0,37.2707,37.4312,37.1816,37.3331,1584134.0
2018-05-31 14:00:00,41.88,42.18,41.82,42.16,2331357.0,37.3331,37.6005,37.2796,37.5827,2331357.0
2018-05-31 14:30:00,42.16,42.41,42.03,42.41,1839798.0,37.5827,37.8056,37.4668,37.8056,1839798.0
2018-05-31 15:00:00,42.42,42.72,42.34,42.56,3631124.0,37.8145,38.0819,37.7432,37.9393,3631124.0
2018-05-31 15:30:00,42.55,42.77,42.47,42.7,6045992.0,37.9304,38.1265,37.859,38.0641,6045992.0
2018-06-01 09:30:00,42.98,43.32,42.56,43.18,4775134.0,38.3137,38.6168,37.9393,38.492,4775134.0
2018-06-01 10:00:00,43.18,43.25,42.6,42.94,2371041.0,38.492,38.5544,37.9749,38.278,2371041.0
2018-06-01 10:30:00,42.94,43.02,42.75,42.91,1462100.0,38.278,38.3493,38.1086,38.2513,1462100.0
2018-06-01 11:00:00,42.91,42.97,42.6,42.66,1223592.0,38.2513,38.3048,37.9749,38.0284,1223592.0
2018-06-01 11:30:00,42.66,42.67,42.39,42.45,1287132.0,38.0284,38.0373,37.7877,37.8412,1287132.0
2018-06-01 12:00:00,42.46,42.57,42.33,42.37,1133824.0,37.8501,37.9482,37.7342,37.7699,1133824.0
2018-06-01 12:30:00,42.37,42.66,42.37,42.62,505761.0,37.7699,38.0284,37.7699,37.9928,505761.0
2018-06-01 13:00:00,42.62,42.93,42.6,42.9,673338.0,37.9928,38.2691,37.9749,38.2424,673338.0
2018-06-01 13:30:00,42.91,42.96,42.8,42.87,685089.0,38.2513,38.2958,38.1532,38.2156,685089.0
2018-06-01 14:00:00,42.87,42.96,42.82,42.96,609028.0,38.2156,38.2958,38.171,38.2958,609028.0
2018-06-01 14:30:00,42.96,43.11,42.88,43.0,769236.0,38.2958,38.4296,38.2245,38.3315,769236.0
2018-06-01 15:00:00,43.0,43.11,42.9,43.1,839355.0,38.3315,38.4296,38.2424,38.4206,839355.0
2018-06-01 15:30:00,43.09,43.2,43.02,43.19,2731886.0,38.4117,38.5098,38.3493,38.5009,2731886.0
2018-06-04 09:30:00,43.24,43.57,43.16,43.47,1828475.0,38.5454,38.8396,38.4741,38.7505,1828475.0
2018-06-04 10:00:00,43.47,43.47,43.21,43.29,1125933.0,38.7505,38.7505,38.5187,38.59,1125933.0
2018-06-04 10:30:00,43.3,43.42,43.24,43.32,837878.0,38.5989,38.7059,38.5454,38.6168,837878.0
2018-06-04 11:00:00,43.32,43.36,43.24,43.35,532648.0,38.6168,38.6524,38.5454,38.6435,532648.0
2018-06-04 11:30:00,43.35,43.43,43.31,43.43,356116.0,38.6435,38.7148,38.6078,38.7148,356116.0
2018-06-04 12:00:00,43.43,43.5,43.4,43.48,345117.0,38.7148,38.7772,38.6881,38.7594,345117.0
2018-06-04 12:30:00,43.48,43.66,43.47,43.66,491244.0,38.7594,38.9198,38.7505,38.9198,491244.0
2018-06-04 13:00:00,43.66,43.83,43.64,43.75,593802.0,38.9198,39.0714,38.902,39.0001,593802.0
2018-06-04 13:30:00,43.76,43.78,43.65,43.73,671305.0,39.009,39.0268,38.9109,38.9822,671305.0
2018-06-04 14:00:00,43.74,43.77,43.64,43.66,494296.0,38.9912,39.0179,38.902,38.9198,494296.0
2018-06-04 14:30:00,43.65,43.72,43.63,43.71,422077.0,38.9109,38.9733,38.8931,38.9644,422077.0
2018-06-04 15:00:00,43.7,43.72,43.64,43.68,495583.0,38.9555,38.9733,38.902,38.9377,495583.0
2018-06-04 15:30:00,43.67,43.85,43.66,43.79,2371640.0,38.9288,39.0892,38.9198,39.0357,2371640.0
2018-06-05 09:30:00,43.61,43.77,43.34,43.58,1264681.0,38.8753,39.0179,38.6346,38.8485,1264681.0
2018-06-05 10:00:00,43.57,43.72,43.42,43.46,928083.0,38.8396,38.9733,38.7059,38.7416,928083.0
2018-06-05 10:30:00,43.47,43.7,43.46,43.64,494762.0,38.7505,38.9555,38.7416,38.902,494762.0
2018-06-05 11:00:00,43.65,43.67,43.52,43.54,657459.0,38.9109,38.9288,38.795,38.8129,657459.0
2018-06-05 11:30:00,43.53,43.57,43.43,43.43,852295.0,38.804,38.8396,38.7148,38.7148,852295.0
2018-06-05 12:00:00,43.44,43.56,43.42,43.54,471704.0,38.7237,38.8307,38.7059,38.8129,471704.0
2018-06-05 12:30:00,43.54,43.6,43.52,43.57,456787.0,38.8129,38.8664,38.795,38.8396,456787.0
2018-06-05 13:00:00,43.57,43.61,43.55,43.58,525433.0,38.8396,38.8753,38.8218,38.8485,525433.0
2018-06-05 13:30:00,43.58,43.58,43.54,43.55,559006.0,38.8485,38.8485,38.8129,38.8218,559006.0
2018-06-05 14:00:00,43.55,43.63,43.52,43.62,436148.0,38.8218,38.8931,38.795,38.8842,436148.0
2018-06-05 14:30:00,43.62,43.63,43.58,43.61,534371.0,38.8842,38.8931,38.8485,38.8753,534371.0
2018-06-05 15:00:00,43.61,43.66,43.47,43.47,1080286.0,38.8753,38.9198,38.7505,38.7505,1080286.0
2018-06-05 15:30:00,43.47,43.5,43.42,43.43,1743090.0,38.7505,38.7772,38.7059,38.7148,1743090.0
2018-06-06 09:30:00,43.66,43.69,43.46,43.54,2237177.0,38.9198,38.9466,38.7416,38.8129,2237177.0
2018-06-06 10:00:00,43.55,43.55,43.36,43.5,1104225.0,38.8218,38.8218,38.6524,38.7772,1104225.0
2018-06-06 10:30:00,43.5,43.59,43.47,43.58,1475560.0,38.7772,38.8574,38.7505,38.8485,1475560.0
2018-06-06 11:00:00,43.58,43.8,43.56,43.77,670797.0,38.8485,39.0446,38.8307,39.0179,670797.0
2018-06-06 11:30:00,43.77,43.9,43.74,43.81,539512.0,39.0179,39.1338,38.9912,39.0536,539512.0
2018-06-06 12:00:00,43.8,43.82,43.68,43.8,772881.0,39.0446,39.0625,38.9377,39.0446,772881.0
2018-06-06 12:30:00,43.79,43.82,43.77,43.8,500970.0,39.0357,39.0625,39.0179,39.0446,500970.0
2018-06-06 13:00:00,43.8,43.84,43.78,43.8,456276.0,39.0446,39.0803,39.0268,39.0446,456276.0
2018-06-06 13:30:00,43.8,43.82,43.78,43.8,241226.0,39.0446,39.0625,39.0268,39.0446,241226.0
2018-06-06 14:00:00,43.8,43.82,43.79,43.82,541401.0,39.0446,39.0625,39.0357,39.0625,541401.0
2018-06-06 14:30:00,43.81,44.0,43.79,43.9,907846.0,39.0536,39.2229,39.0357,39.1338,907846.0
2018-06-06 15:00:00,43.9,43.94,43.79,43.8,787117.0,39.1338,39.1694,39.0357,39.0446,787117.0
2018-06-06 15:30:00,43.8,43.94,43.73,43.88,2280777.0,39.0446,39.1694,38.9822,39.116,2280777.0
2018-06-07 09:30:00,43.51,43.96,43.51,43.92,1314242.0,39.121,39.5256,39.121,39.4897,1314242.0
2018-06-07 10:00:00,43.91,44.22,43.81,44.22,1776645.0,39.4807,39.7594,39.3908,39.7594,1776645.0
2018-06-07 10:30:00,44.22,44.3,44.14,44.23,1195003.0,39.7594,39.8313,39.6875,39.7684,1195003.0
2018-06-07 11:00:00,44.23,44.37,44.22,44.25,966337.0,39.7684,39.8943,39.7594,39.7864,966337.0
2018-06-07 11:30:00,44.26,44.33,44.13,44.14,850190.0,39.7954,39.8583,39.6785,39.6875,850190.0
2018-06-07 12:00:00,44.14,44.26,44.09,44.23,498569.0,39.6875,39.7954,39.6425,39.7684,498569.0
2018-06-07 12:30:00,44.23,44.25,43.91,43.96,478440.0,39.7684,39.7864,39.4807,39.5256,478440.0
2018-06-07 13:00:00,43.96,44.04,43.9,43.93,470052.0,39.5256,39.5976,39.4717,39.4987,470052.0
2018-06-07 13:30:00,43.93,43.95,43.76,43.77,747424.0,39.4987,39.5166,39.3458,39.3548,747424.0
2018-06-07 14:00:00,43.77,43.94,43.76,43.85,407688.0,39.3548,39.5076,39.3458,39.4267,407688.0
2018-06-07 14:30:00,43.85,43.96,43.79,43.95,280841.0,39.4267,39.5256,39.3728,39.5166,280841.0
2018-06-07 15:00:00,43.95,44.13,43.91,44.1,656848.0,39.5166,39.6785,39.4807,39.6515,656848.0
2018-06-07 15:30:00,44.09,44.12,43.86,44.0,2213144.0,39.6425,39.6695,39.4357,39.5616,2213144.0
2018-06-08 09:30:00,43.98,44.33,43.92,44.33,825254.0,39.5436,39.8583,39.4897,39.8583,825254.0
2018-06-08 10:00:00,44.32,44.32,44.09,44.15,758448.0,39.8493,39.8493,39.6425,39.6965,758448.0
2018-06-08 10:30:00,44.15,44.22,44.13,44.2,568333.0,39.6965,39.7594,39.6785,39.7414,568333.0
2018-06-08 11:00:00,44.2,44.21,44.14,44.16,465091.0,39.7414,39.7504,39.6875,39.7055,465091.0
2018-06-08 11:30:00,44.16,44.21,44.11,44.13,448919.0,39.7055,39.7504,39.6605,39.6785,448919.0
2018-06-08 12:00:00,44.14,44.26,44.1,44.26,281404.0,39.6875,39.7954,39.6515,39.7954,281404.0
2018-06-08 12:30:00,44.25,44.28,44.13,44.15,291987.0,39.7864,39.8134,39.6785,39.6965,291987.0
2018-06-08 13:00:00,44.15,44.24,44.12,44.23,248082.0,39.6965,39.7774,39.6695,39.7684,248082.0
2018-06-08 13:30:00,44.24,44.29,44.17,44.18,334375.0,39.7774,39.8223,39.7144,39.7234,334375.0
2018-06-08 14:00:00,44.18,44.28,44.17,44.22,223663.0,39.7234,39.8134,39.7144,39.7594,223663.0
2018-06-08 14:30:00,44.21,44.25,44.17,44.22,252171.0,39.7504,39.7864,39.7144,39.7594,252171.0
2018-06-08 15:00:00,44.22,44.25,44.17,44.25,385089.0,39.7594,39.7864,39.7144,39.7864,385089.0
2018-06-08 15:30:00,44.24,44.27,44.13,44.25,1244131.0,39.7774,39.8044,39.6785,39.7864,1244131.0
2018-06-11 09:30:00,44.3,44.67,44.29,44.59,823457.0,39.8313,40.164,39.8223,40.0921,823457.0
2018-06-11 10:00:00,44.59,44.89,44.56,44.82,713885.0,40.0921,40.3618,40.0651,40.2989,713885.0
2018-06-11 10:30:00,44.82,44.86,44.75,44.85,1137010.0,40.2989,40.3348,40.2359,40.3259,1137010.0
2018-06-11 11:00:00,44.85,44.86,44.74,44.79,844565.0,40.3259,40.3348,40.227,40.2719,844565.0
2018-06-11 11:30:00,44.79,44.88,44.77,44.86,610856.0,40.2719,40.3528,40.2539,40.3348,610856.0
2018-06-11 12:00:00,44.87,44.87,44.79,44.84,228112.0,40.3438,40.3438,40.2719,40.3169,228112.0
2018-06-11 12:30:00,44.84,44.85,44.76,44.8,317824.0,40.3169,40.3259,40.2449,40.2809,317824.0
2018-06-11 13:00:00,44.8,44.82,44.77,44.8,389102.0,40.2809,40.2989,40.2539,40.2809,389102.0
2018-06-11 13:30:00,44.8,44.88,44.79,44.83,487531.0,40.2809,40.3528,40.2719,40.3079,487531.0
2018-06-11 14:00:00,44.83,44.85,44.79,44.79,358224.0,40.3079,40.3259,40.2719,40.2719,358224.0
2018-06-11 14:30:00,44.79,44.86,44.78,44.84,359763.0,40.2719,40.3348,40.2629,40.3169,359763.0
2018-06-11 15:00:00,44.84,44.87,44.8,44.83,241233.0,40.3169,40.3438,40.2809,40.3079,241233.0
2018-06-11 15:30:00,44.83,44.85,44.71,44.85,2035820.0,40.3079,40.3259,40.2,40.3259,2035820.0
2018-06-12 09:30:00,44.86,44.95,44.61,44.71,783295.0,40.3348,40.4158,40.1101,40.2,783295.0
2018-06-12 10:00:00,44.71,44.85,44.69,44.82,565856.0,40.2,40.3259,40.182,40.2989,565856.0
2018-06-12 10:30:00,44.81,44.85,44.63,44.71,548436.0,40.2899,40.3259,40.128,40.2,548436.0
2018-06-12 11:00:00,44.71,44.76,44.58,44.59,610795.0,40.2,40.2449,40.0831,40.0921,610795.0
2018-06-12 11:30:00,44.59,44.7,44.57,44.68,389498.0,40.0921,40.191,40.0741,40.173,389498.0
2018-06-12 12:00:00,44.68,44.69,44.64,44.65,252806.0,40.173,40.182,40.137,40.146,252806.0
2018-06-12 12:30:00,44.66,44.69,44.59,44.61,318707.0,40.155,40.182,40.0921,40.1101,318707.0
2018-06-12 13:00:00,44.62,44.64,44.55,44.6,328708.0,40.1191,40.137,40.0561,40.1011,328708.0
2018-06-12 13:30:00,44.6,44.62,44.39,44.44,405603.0,40.1011,40.1191,39.9123,39.9572,405603.0
2018-06-12 14:00:00,44.45,44.45,44.21,44.21,564094.0,39.9662,39.9662,39.7504,39.7504,564094.0
2018-06-12 14:30:00,44.21,44.29,44.21,44.27,407015.0,39.7504,39.8223,39.7504,39.8044,407015.0
2018-06-12 15:00:00,44.27,44.31,44.16,44.2,841886.0,39.8044,39.8403,39.7055,39.7414,841886.0
2018-06-12 15:30:00,44.21,44.3,44.19,44.2,1257254.0,39.7504,39.8313,39.7324,39.7414,1257254.0
2018-06-13 09:30:00,44.12,44.21,43.86,43.94,1023995.0,39.6695,39.7504,39.4357,39.5076,1023995.0
2018-06-13 10:00:00,43.95,43.98,43.83,43.98,629076.0,39.5166,39.5436,39.4087,39.5436,629076.0
2018-06-13 10:30:00,43.98,44.28,43.98,44.26,627917.0,39.5436,39.8134,39.5436,39.7954,627917.0
2018-06-13 11:00:00,44.27,44.43,44.26,44.37,570355.0,39.8044,39.9482,39.7954,39.8943,570355.0
2018-06-13 11:30:00,44.37,44.4,44.28,44.3,377606.0,39.8943,39.9212,39.8134,39.8313,377606.0
2018-06-13 12:00:00,44.29,44.3,44.21,44.23,217362.0,39.8223,39.8313,39.7504,39.7684,217362.0
2018-06-13 12:30:00,44.22,44.36,44.22,44.34,298399.0,39.7594,39.8853,39.7594,39.8673,298399.0
2018-06-13 13:00:00,44.34,44.4,44.33,44.4,435915.0,39.8673,39.9212,39.8583,39.9212,435915.0
2018-06-13 13:30:00,44.4,44.42,44.38,44.41,321487.0,39.9212,39.9392,39.9033,39.9302,321487.0
2018-06-13 14:00:00,44.41,44.41,44.3,44.35,807102.0,39.9302,39.9302,39.8313,39.8763,807102.0
2018-06-13 14:30:00,44.35,44.39,44.26,44.34,1052022.0,39.8763,39.9123,39.7954,39.8673,1052022.0
2018-06-13 15:00:00,44.34,44.46,44.34,44.41,452877.0,39.8673,39.9752,39.8673,39.9302,452877.0
2018-06-13 15:30:00,44.41,44.46,44.27,44.44,2202425.0,39.9302,39.9752,39.8044,39.9572,2202425.0
2018-06-14 09:30:00,44.39,44.4,43.85,44.04,888178.0,39.9123,39.9212,39.4267,39.5976,888178.0
2018-06-14 10:00:00,44.04,44.11,43.82,43.83,625277.0,39.5976,39.6605,39.3998,39.4087,625277.0
2018-06-14 10:30:00,43.83,43.83,43.64,43.66,676308.0,39.4087,39.4087,39.2379,39.2559,676308.0
2018-06-14 11:00:00,43.66,43.67,43.54,43.62,762269.0,39.2559,39.2649,39.148,39.2199,762269.0
2018-06-14 11:30:00,43.62,43.67,43.56,43.58,490198.0,39.2199,39.2649,39.166,39.184,490198.0
2018-06-14 12:00:00,43.58,43.61,43.42,43.44,538926.0,39.184,39.2109,39.0401,39.0581,538926.0
2018-06-14 12:30:00,43.44,43.5,43.42,43.45,455565.0,39.0581,39.112,39.0401,39.0671,455565.0
2018-06-14 13:00:00,43.45,43.6,43.42,43.57,443590.0,39.0671,39.2019,39.0401,39.175,443590.0
2018-06-14 13:30:00,43.57,43.57,43.47,43.5,330878.0,39.175,39.175,39.0851,39.112,330878.0
2018-06-14 14:00:00,43.49,43.59,43.48,43.54,402323.0,39.103,39.193,39.0941,39.148,402323.0
2018-06-14 14:30:00,43.53,43.56,43.44,43.47,395802.0,39.139,39.166,39.0581,39.0851,395802.0
2018-06-14 15:00:00,43.47,43.49,43.43,43.47,400334.0,39.0851,39.103,39.0491,39.0851,400334.0
2018-06-14 15:30:00,43.47,43.59,43.45,43.59,1372830.0,39.0851,39.193,39.0671,39.193,1372830.0
2018-06-15 09:30:00,43.28,43.34,42.91,43.27,2121191.0,38.9142,38.9682,38.5815,38.9052,2121191.0
2018-06-15 10:00:00,43.28,43.3,43.01,43.03,602029.0,38.9142,38.9322,38.6715,38.6894,602029.0
2018-06-15 10:30:00,43.03,43.09,42.92,42.93,692488.0,38.6894,38.7434,38.5905,38.5995,692488.0
2018-06-15 11:00:00,42.92,43.02,42.81,42.82,450696.0,38.5905,38.6805,38.4916,38.5006,450696.0
2018-06-15 11:30:00,42.81,42.91,42.76,42.89,407809.0,38.4916,38.5815,38.4467,38.5636,407809.0
2018-06-15 12:00:00,42.89,42.95,42.77,42.84,453326.0,38.5636,38.6175,38.4557,38.5186,453326.0
2018-06-15 12:30:00,42.85,42.95,42.84,42.95,294244.0,38.5276,38.6175,38.5186,38.6175,294244.0
2018-06-15 13:00:00,42.95,43.03,42.91,42.96,429398.0,38.6175,38.6894,38.5815,38.6265,429398.0
2018-06-15 13:30:00,42.96,43.0,42.83,42.83,407765.0,38.6265,38.6625,38.5096,38.5096,407765.0
2018-06-15 14:00:00,42.84,45.0,42.83,44.46,2844946.0,38.5186,40.4607,38.5096,39.9752,2844946.0
2018-06-15 14:30:00,44.45,44.53,44.02,44.28,4396939.0,39.9662,40.0381,39.5796,39.8134,4396939.0
2018-06-15 15:00:00,44.29,44.3,43.76,43.96,2039320.0,39.8223,39.8313,39.3458,39.5256,2039320.0
2018-06-15 15:30:00,43.96,43.98,43.29,43.91,3132405.0,39.5256,39.5436,38.9232,39.4807,3132405.0
2018-06-18 09:30:00,43.6,43.7,43.36,43.68,1435263.0,39.2019,39.2919,38.9862,39.2739,1435263.0
2018-06-18 10:00:00,43.68,43.8,43.43,43.76,680370.0,39.2739,39.3818,39.0491,39.3458,680370.0
2018-06-18 10:30:00,43.76,43.99,43.75,43.83,586115.0,39.3458,39.5526,39.3368,39.4087,586115.0
2018-06-18 11:00:00,43.83,43.92,43.76,43.77,336566.0,39.4087,39.4897,39.3458,39.3548,336566.0
2018-06-18 11:30:00,43.77,43.9,43.77,43.86,421374.0,39.3548,39.4717,39.3548,39.4357,421374.0
2018-06-18 12:00:00,43.87,43.93,43.83,43.91,327934.0,39.4447,39.4987,39.4087,39.4807,327934.0
2018-06-18 12:30:00,43.91,44.06,43.9,44.05,391542.0,39.4807,39.6155,39.4717,39.6066,391542.0
2018-06-18 13:00:00,44.06,44.13,43.98,44.09,444389.0,39.6155,39.6785,39.5436,39.6425,444389.0
2018-06-18 13:30:00,44.1,44.14,44.06,44.1,283152.0,39.6515,39.6875,39.6155,39.6515,283152.0
2018-06-18 14:00:00,44.1,44.12,44.05,44.11,390448.0,39.6515,39.6695,39.6066,39.6605,390448.0
2018-06-18 14:30:00,44.11,44.12,43.91,43.93,359012.0,39.6605,39.6695,39.4807,39.4987,359012.0
2018-06-18 15:00:00,43.92,44.04,43.91,43.96,384858.0,39.4897,39.5976,39.4807,39.5256,384858.0
2018-06-18 15:30:00,43.96,43.98,43.92,43.96,968709.0,39.5256,39.5436,39.4897,39.5256,968709.0
2018-06-19 09:30:00,43.07,43.19,42.22,42.24,2443109.0,38.7254,38.8333,37.9611,37.9791,2443109.0
2018-06-19 10:00:00,42.24,42.37,42.15,42.21,1505510.0,37.9791,38.096,37.8982,37.9522,1505510.0
2018-06-19 10:30:00,42.21,42.49,42.16,42.42,974222.0,37.9522,38.2039,37.9072,38.141,974222.0
2018-06-19 11:00:00,42.42,42.43,42.2,42.28,753079.0,38.141,38.15,37.9432,38.0151,753079.0
2018-06-19 11:30:00,42.27,42.4,42.18,42.34,800541.0,38.0061,38.123,37.9252,38.069,800541.0
2018-06-19 12:00:00,42.34,42.34,42.17,42.19,592932.0,38.069,38.069,37.9162,37.9342,592932.0
2018-06-19 12:30:00,42.19,42.2,41.94,41.99,1059047.0,37.9342,37.9432,37.7094,37.7544,1059047.0
2018-06-19 13:00:00,41.99,42.02,41.89,41.95,974003.0,37.7544,37.7813,37.6644,37.7184,974003.0
2018-06-19 13:30:00,41.95,42.17,41.88,42.14,875619.0,37.7184,37.9162,37.6554,37.8892,875619.0
2018-06-19 14:00:00,42.15,42.21,42.0,42.05,996147.0,37.8982,37.9522,37.7633,37.8083,996147.0
2018-06-19 14:30:00,42.05,42.3,42.05,42.23,850496.0,37.8083,38.0331,37.8083,37.9701,850496.0
2018-06-19 15:00:00,42.23,42.24,42.05,42.09,916831.0,37.9701,37.9791,37.8083,37.8443,916831.0
2018-06-19 15:30:00,42.09,42.29,42.08,42.25,2122459.0,37.8443,38.0241,37.8353,37.9881,2122459.0
2018-06-20 09:30:00,42.57,42.83,42.21,42.31,811277.0,38.2758,38.5096,37.9522,38.0421,811277.0
2018-06-20 10:00:00,42.32,42.35,42.04,42.14,529243.0,38.0511,38.078,37.7993,37.8892,529243.0
2018-06-20 10:30:00,42.15,42.15,42.01,42.02,608592.0,37.8982,37.8982,37.7723,37.7813,608592.0
2018-06-20 11:00:00,42.02,42.11,41.79,42.09,708348.0,37.7813,37.8622,37.5745,37.8443,708348.0
2018-06-20 11:30:00,42.09,42.22,42.0,42.21,490714.0,37.8443,37.9611,37.7633,37.9522,490714.0
2018-06-20 12:00:00,42.22,42.33,42.21,42.33,436054.0,37.9611,38.0601,37.9522,38.0601,436054.0
2018-06-20 12:30:00,42.32,42.45,42.31,42.33,435019.0,38.0511,38.1679,38.0421,38.0601,435019.0
2018-06-20 13:00:00,42.33,42.33,42.15,42.16,230965.0,38.0601,38.0601,37.8982,37.9072,230965.0
2018-06-20 13:30:00,42.17,42.26,42.16,42.22,189191.0,37.9162,37.9971,37.9072,37.9611,189191.0
2018-06-20 14:00:00,42.22,42.28,42.12,42.16,287298.0,37.9611,38.0151,37.8712,37.9072,287298.0
2018-06-20 14:30:00,42.15,42.18,42.03,42.05,333331.0,37.8982,37.9252,37.7903,37.8083,333331.0
2018-06-20 15:00:00,42.05,42.07,42.02,42.04,312211.0,37.8083,37.8263,37.7813,37.7993,312211.0
2018-06-20 15:30:00,42.04,42.11,41.91,41.98,1295841.0,37.7993,37.8622,37.6824,37.7454,1295841.0
2018-06-21 09:30:00,41.16,41.84,40.83,40.84,2765416.0,37.0081,37.6195,36.7114,36.7204,2765416.0
2018-06-21 10:00:00,40.84,41.03,40.81,40.83,1171393.0,36.7204,36.8912,36.6934,36.7114,1171393.0
2018-06-21 10:30:00,40.83,41.18,40.82,41.08,971785.0,36.7114,37.0261,36.7024,36.9361,971785.0
2018-06-21 11:00:00,41.07,41.16,41.02,41.13,328471.0,36.9272,37.0081,36.8822,36.9811,328471.0
2018-06-21 11:30:00,41.13,41.15,41.03,41.08,337846.0,36.9811,36.9991,36.8912,36.9361,337846.0
2018-06-21 12:00:00,41.08,41.14,41.01,41.14,392172.0,36.9361,36.9901,36.8732,36.9901,392172.0
2018-06-21 12:30:00,41.14,41.16,41.04,41.05,322701.0,36.9901,37.0081,36.9002,36.9092,322701.0
2018-06-21 13:00:00,41.05,41.07,40.99,41.03,324388.0,36.9092,36.9272,36.8552,36.8912,324388.0
2018-06-21 13:30:00,41.03,41.05,40.98,41.01,307031.0,36.8912,36.9092,36.8462,36.8732,307031.0
2018-06-21 14:00:00,41.01,41.02,40.89,40.9,467486.0,36.8732,36.8822,36.7653,36.7743,467486.0
2018-06-21 14:30:00,40.9,40.95,40.8,40.93,499006.0,36.7743,36.8193,36.6844,36.8013,499006.0
2018-06-21 15:00:00,40.93,41.1,40.87,41.08,913892.0,36.8013,36.9541,36.7473,36.9361,913892.0
2018-06-21 15:30:00,41.08,41.22,41.03,41.13,1754412.0,36.9361,37.062,36.8912,36.9811,1754412.0
2018-06-22 09:30:00,41.41,41.73,41.37,41.51,1156241.0,37.2329,37.5206,37.1969,37.3228,1156241.0
2018-06-22 10:00:00,41.52,41.75,41.19,41.23,1039038.0,37.3318,37.5386,37.035,37.071,1039038.0
2018-06-22 10:30:00,41.24,41.33,40.94,41.19,959578.0,37.08,37.1609,36.8103,37.035,959578.0
2018-06-22 11:00:00,41.18,41.26,41.1,41.2,423908.0,37.0261,37.098,36.9541,37.044,423908.0
2018-06-22 11:30:00,41.21,41.41,41.19,41.41,328776.0,37.053,37.2329,37.035,37.2329,328776.0
2018-06-22 12:00:00,41.41,41.52,41.4,41.47,337098.0,37.2329,37.3318,37.2239,37.2868,337098.0
2018-06-22 12:30:00,41.47,41.48,41.35,41.38,414208.0,37.2868,37.2958,37.1789,37.2059,414208.0
2018-06-22 13:00:00,41.39,41.42,41.29,41.41,228009.0,37.2149,37.2418,37.125,37.2329,228009.0
2018-06-22 13:30:00,41.41,41.49,41.34,41.44,205489.0,37.2329,37.3048,37.1699,37.2598,205489.0
2018-06-22 14:00:00,41.44,41.46,41.35,41.38,274128.0,37.2598,37.2778,37.1789,37.2059,274128.0
2018-06-22 14:30:00,41.38,41.43,41.37,41.41,227006.0,37.2059,37.2508,37.1969,37.2329,227006.0
2018-06-22 15:00:00,41.41,41.43,41.34,41.36,325823.0,37.2329,37.2508,37.1699,37.1879,325823.0
2018-06-22 15:30:00,41.37,41.41,41.21,41.24,1082320.0,37.1969,37.2329,37.053,37.08,1082320.0
2018-06-25 09:30:00,41.0,41.2,40.57,40.62,1006662.0,36.8642,37.044,36.4776,36.5225,1006662.0
2018-06-25 10:00:00,40.61,40.83,40.57,40.82,496844.0,36.5136,36.7114,36.4776,36.7024,496844.0
2018-06-25 10:30:00,40.81,40.95,40.79,40.86,368088.0,36.6934,36.8193,36.6754,36.7383,368088.0
2018-06-25 11:00:00,40.87,40.91,40.61,40.66,309558.0,36.7473,36.7833,36.5136,36.5585,309558.0
2018-06-25 11:30:00,40.67,40.77,40.56,40.69,459205.0,36.5675,36.6574,36.4686,36.5855,459205.0
2018-06-25 12:00:00,40.7,40.71,40.48,40.6,550123.0,36.5945,36.6035,36.3967,36.5046,550123.0
2018-06-25 12:30:00,40.6,40.75,40.58,40.63,487931.0,36.5046,36.6394,36.4866,36.5315,487931.0
2018-06-25 13:00:00,40.64,40.65,40.45,40.52,426072.0,36.5405,36.5495,36.3697,36.4326,426072.0
2018-06-25 13:30:00,40.52,40.64,40.46,40.6,830328.0,36.4326,36.5405,36.3787,36.5046,830328.0
2018-06-25 14:00:00,40.59,40.63,40.44,40.46,443488.0,36.4956,36.5315,36.3607,36.3787,443488.0
2018-06-25 14:30:00,40.47,40.48,40.21,40.39,826121.0,36.3877,36.3967,36.1539,36.3157,826121.0
2018-06-25 15:00:00,40.39,40.43,40.28,40.35,381509.0,36.3157,36.3517,36.2168,36.2798,381509.0
2018-06-25 15:30:00,40.36,40.72,40.33,40.6,1516783.0,36.2888,36.6125,36.2618,36.5046,1516783.0
2018-06-26 09:30:00,40.55,40.93,40.51,40.77,1064907.0,36.4596,36.8013,36.4236,36.6574,1064907.0
2018-06-26 10:00:00,40.77,40.96,40.74,40.8,863151.0,36.6574,36.8282,36.6304,36.6844,863151.0
2018-06-26 10:30:00,40.81,40.93,40.65,40.68,402758.0,36.6934,36.8013,36.5495,36.5765,402758.0
2018-06-26 11:00:00,40.67,40.68,40.55,40.57,246157.0,36.5675,36.5765,36.4596,36.4776,246157.0
2018-06-26 11:30:00,40.56,40.64,40.49,40.54,178403.0,36.4686,36.5405,36.4057,36.4506,178403.0
2018-06-26 12:00:00,40.53,40.69,40.53,40.55,250585.0,36.4416,36.5855,36.4416,36.4596,250585.0
2018-06-26 12:30:00,40.56,40.69,40.55,40.66,293672.0,36.4686,36.5855,36.4596,36.5585,293672.0
2018-06-26 13:00:00,40.66,41.16,40.66,41.07,733942.0,36.5585,37.0081,36.5585,36.9272,733942.0
2018-06-26 13:30:00,41.07,41.24,41.06,41.22,654543.0,36.9272,37.08,36.9182,37.062,654543.0
2018-06-26 14:00:00,41.21,41.32,41.21,41.26,711506.0,37.053,37.1519,37.053,37.098,711506.0
2018-06-26 14:30:00,41.25,41.28,41.12,41.15,511023.0,37.089,37.116,36.9721,36.9991,511023.0
2018-06-26 15:00:00,41.15,41.19,41.01,41.02,675865.0,36.9991,37.035,36.8732,36.8822,675865.0
2018-06-26 15:30:00,41.02,41.12,40.92,41.0,1393868.0,36.8822,36.9721,36.7923,36.8642,1393868.0
2018-06-27 09:30:00,41.0,41.14,40.9,41.02,726260.0,36.8642,36.9901,36.7743,36.8822,726260.0
2018-06-27 10:00:00,41.02,41.24,40.82,41.08,623553.0,36.8822,37.08,36.7024,36.9361,623553.0
2018-06-27 10:30:00,41.08,41.32,41.07,41.24,366541.0,36.9361,37.1519,36.9272,37.08,366541.0
2018-06-27 11:00:00,41.24,41.24,40.93,40.95,487229.0,37.08,37.08,36.8013,36.8193,487229.0
2018-06-27 11:30:00,40.94,41.04,40.82,40.83,346001.0,36.8103,36.9002,36.7024,36.7114,346001.0
2018-06-27 12:00:00,40.84,41.07,40.8,40.94,231484.0,36.7204,36.9272,36.6844,36.8103,231484.0
2018-06-27 12:30:00,40.94,40.95,40.7,40.7,373595.0,36.8103,36.8193,36.5945,36.5945,373595.0
2018-06-27 13:00:00,40.71,40.75,40.51,40.58,371532.0,36.6035,36.6394,36.4236,36.4866,371532.0
2018-06-27 13:30:00,40.58,40.69,40.46,40.59,289494.0,36.4866,36.5855,36.3787,36.4956,289494.0
2018-06-27 14:00:00,40.59,40.65,40.48,40.55,220574.0,36.4956,36.5495,36.3967,36.4596,220574.0
2018-06-27 14:30:00,40.54,40.66,40.47,40.49,242290.0,36.4506,36.5585,36.3877,36.4057,242290.0
2018-06-27 15:00:00,40.5,40.59,40.4,40.57,385076.0,36.4147,36.4956,36.3247,36.4776,385076.0
2018-06-27 15:30:00,40.56,40.58,40.35,40.35,1122590.0,36.4686,36.4866,36.2798,36.2798,1122590.0
2018-06-28 09:30:00,40.45,40.53,39.66,40.0,1416888.0,36.3697,36.4416,35.6594,35.9651,1416888.0
2018-06-28 10:00:00,40.0,40.13,39.89,40.08,540643.0,35.9651,36.082,35.8662,36.037,540643.0
2018-06-28 10:30:00,40.09,40.19,39.95,40.19,470227.0,36.046,36.1359,35.9201,36.1359,470227.0
2018-06-28 11:00:00,40.19,40.22,39.98,40.06,639095.0,36.1359,36.1629,35.9471,36.019,639095.0
2018-06-28 11:30:00,40.07,40.07,39.91,39.99,609255.0,36.028,36.028,35.8842,35.9561,609255.0
2018-06-28 12:00:00,39.99,40.05,39.95,40.05,702432.0,35.9561,36.01,35.9201,36.01,702432.0
2018-06-28 12:30:00,40.05,40.23,39.99,40.21,295156.0,36.01,36.1719,35.9561,36.1539,295156.0
2018-06-28 13:00:00,40.21,40.31,40.19,40.25,359510.0,36.1539,36.2438,36.1359,36.1899,359510.0
2018-06-28 13:30:00,40.25,40.32,40.19,40.27,295790.0,36.1899,36.2528,36.1359,36.2079,295790.0
2018-06-28 14:00:00,40.27,40.43,40.27,40.37,392987.0,36.2079,36.3517,36.2079,36.2978,392987.0
2018-06-28 14:30:00,40.37,40.53,40.32,40.52,429193.0,36.2978,36.4416,36.2528,36.4326,429193.0
2018-06-28 15:00:00,40.52,40.67,40.48,40.49,665564.0,36.4326,36.5675,36.3967,36.4057,665564.0
2018-06-28 15:30:00,40.49,40.56,40.44,40.53,1421835.0,36.4057,36.4686,36.3607,36.4416,1421835.0
2018-06-29 09:30:00,40.67,40.8,40.23,40.26,539922.0,36.5675,36.6844,36.1719,36.1989,539922.0
2018-06-29 10:00:00,40.25,40.43,40.09,40.39,704402.0,36.1899,36.3517,36.046,36.3157,704402.0
2018-06-29 10:30:00,40.39,40.49,40.26,40.44,331025.0,36.3157,36.4057,36.1989,36.3607,331025.0
2018-06-29 11:00:00,40.44,40.52,40.38,40.38,293430.0,36.3607,36.4326,36.3068,36.3068,293430.0
2018-06-29 11:30:00,40.39,40.39,40.17,40.18,254830.0,36.3157,36.3157,36.1179,36.1269,254830.0
2018-06-29 12:00:00,40.17,40.24,40.08,40.1,368769.0,36.1179,36.1809,36.037,36.055,368769.0
2018-06-29 12:30:00,40.09,40.1,39.9,39.98,624260.0,36.046,36.055,35.8752,35.9471,624260.0
2018-06-29 13:00:00,39.99,40.24,39.98,40.23,398762.0,35.9561,36.1809,35.9471,36.1719,398762.0
2018-06-29 13:30:00,40.23,40.23,39.86,39.9,644006.0,36.1719,36.1719,35.8392,35.8752,644006.0
2018-06-29 14:00:00,39.9,39.99,39.69,39.77,710599.0,35.8752,35.9561,35.6864,35.7583,710599.0
2018-06-29 14:30:00,39.77,39.78,39.56,39.63,777878.0,35.7583,35.7673,35.5695,35.6324,777878.0
2018-06-29 15:00:00,39.63,39.74,39.38,39.44,1092956.0,35.6324,35.7313,35.4076,35.4616,1092956.0
2018-06-29 15:30:00,39.44,39.54,39.37,39.42,2148772.0,35.4616,35.5515,35.3986,35.4436,2148772.0
2018-07-02 09:30:00,39.08,39.28,38.75,38.93,1345870.0,35.1379,35.3177,34.8412,35.003,1345870.0
2018-07-02 10:00:00,38.92,39.12,38.89,39.08,546431.0,34.994,35.1739,34.9671,35.1379,546431.0
2018-07-02 10:30:00,39.09,39.38,39.08,39.32,474308.0,35.1469,35.4076,35.1379,35.3537,474308.0
2018-07-02 11:00:00,39.33,39.47,39.26,39.3,379291.0,35.3627,35.4885,35.2997,35.3357,379291.0
2018-07-02 11:30:00,39.29,39.36,39.12,39.18,411387.0,35.3267,35.3896,35.1739,35.2278,411387.0
2018-07-02 12:00:00,39.18,39.19,38.95,39.11,404687.0,35.2278,35.2368,35.021,35.1649,404687.0
2018-07-02 12:30:00,39.1,39.18,39.06,39.09,234605.0,35.1559,35.2278,35.1199,35.1469,234605.0
2018-07-02 13:00:00,39.09,39.16,38.99,39.07,225922.0,35.1469,35.2098,35.057,35.1289,225922.0
2018-07-02 13:30:00,39.06,39.36,39.05,39.26,506241.0,35.1199,35.3896,35.1109,35.2997,506241.0
2018-07-02 14:00:00,39.27,39.4,39.22,39.36,273988.0,35.3087,35.4256,35.2638,35.3896,273988.0
2018-07-02 14:30:00,39.37,39.45,39.3,39.34,348221.0,35.3986,35.4706,35.3357,35.3717,348221.0
2018-07-02 15:00:00,39.35,39.46,39.31,39.43,324239.0,35.3807,35.4796,35.3447,35.4526,324239.0
2018-07-02 15:30:00,39.44,39.56,39.37,39.51,1192367.0,35.4616,35.5695,35.3986,35.5245,1192367.0
2018-07-03 09:30:00,39.71,39.83,39.42,39.63,683937.0,35.7043,35.8122,35.4436,35.6324,683937.0
2018-07-03 10:00:00,39.63,39.76,39.53,39.53,348748.0,35.6324,35.7493,35.5425,35.5425,348748.0
2018-07-03 10:30:00,39.52,39.6,39.23,39.28,427660.0,35.5335,35.6054,35.2728,35.3177,427660.0
2018-07-03 11:00:00,39.28,39.41,39.27,39.39,293040.0,35.3177,35.4346,35.3087,35.4166,293040.0
2018-07-03 11:30:00,39.39,39.52,39.38,39.46,284407.0,35.4166,35.5335,35.4076,35.4796,284407.0
2018-07-03 12:00:00,39.45,39.48,39.3,39.36,472867.0,35.4706,35.4975,35.3357,35.3896,472867.0
2018-07-03 12:30:00,39.35,39.37,38.92,39.03,1636445.0,35.3807,35.3986,34.994,35.0929,1636445.0
2018-07-05 09:30:00,39.61,40.0,39.48,39.52,1391209.0,35.6144,35.9651,35.4975,35.5335,1391209.0
2018-07-05 10:00:00,39.51,39.66,39.39,39.57,769499.0,35.5245,35.6594,35.4166,35.5785,769499.0
2018-07-05 10:30:00,39.57,39.66,39.25,39.26,536817.0,35.5785,35.6594,35.2907,35.2997,536817.0
2018-07-05 11:00:00,39.26,39.53,39.21,39.44,509165.0,35.2997,35.5425,35.2548,35.4616,509165.0
2018-07-05 11:30:00,39.43,39.68,39.4,39.63,424815.0,35.4526,35.6774,35.4256,35.6324,424815.0
2018-07-05 12:00:00,39.64,39.79,39.61,39.77,372762.0,35.6414,35.7763,35.6144,35.7583,372762.0
2018-07-05 12:30:00,39.77,39.8,39.65,39.66,292013.0,35.7583,35.7853,35.6504,35.6594,292013.0
2018-07-05 13:00:00,39.66,39.72,39.56,39.57,360521.0,35.6594,35.7133,35.5695,35.5785,360521.0
2018-07-05 13:30:00,39.57,39.59,39.49,39.5,228222.0,35.5785,35.5964,35.5065,35.5155,228222.0
2018-07-05 14:00:00,39.51,39.56,39.33,39.41,452150.0,35.5245,35.5695,35.3627,35.4346,452150.0
2018-07-05 14:30:00,39.4,39.45,39.36,39.41,299003.0,35.4256,35.4706,35.3896,35.4346,299003.0
2018-07-05 15:00:00,39.4,39.52,39.39,39.43,321596.0,35.4256,35.5335,35.4166,35.4526,321596.0
2018-07-05 15:30:00,39.42,39.51,39.42,39.48,1040987.0,35.4436,35.5245,35.4436,35.4975,1040987.0
2018-07-06 09:30:00,39.37,39.38,38.7,38.94,981935.0,35.3986,35.4076,34.7962,35.012,981935.0
2018-07-06 10:00:00,38.94,39.07,38.83,39.03,430358.0,35.012,35.1289,34.9131,35.0929,430358.0
2018-07-06 10:30:00,39.04,39.18,38.96,39.17,340393.0,35.1019,35.2278,35.03,35.2188,340393.0
2018-07-06 11:00:00,39.17,39.35,39.1,39.29,386067.0,35.2188,35.3807,35.1559,35.3267,386067.0
2018-07-06 11:30:00,39.3,39.35,39.24,39.32,596051.0,35.3357,35.3807,35.2818,35.3537,596051.0
2018-07-06 12:00:00,39.32,39.45,39.31,39.34,456808.0,35.3537,35.4706,35.3447,35.3717,456808.0
2018-07-06 12:30:00,39.34,39.37,39.19,39.21,352107.0,35.3717,35.3986,35.2368,35.2548,352107.0
2018-07-06 13:00:00,39.21,39.27,39.14,39.21,305892.0,35.2548,35.3087,35.1918,35.2548,305892.0
2018-07-06 13:30:00,39.2,39.23,39.05,39.08,498121.0,35.2458,35.2728,35.1109,35.1379,498121.0
2018-07-06 14:00:00,39.08,39.26,39.07,39.13,513765.0,35.1379,35.2997,35.1289,35.1828,513765.0
2018-07-06 14:30:00,39.12,39.19,39.09,39.16,273823.0,35.1739,35.2368,35.1469,35.2098,273823.0
2018-07-06 15:00:00,39.16,39.25,39.14,39.25,326106.0,35.2098,35.2907,35.1918,35.2907,326106.0
2018-07-06 15:30:00,39.24,39.26,39.12,39.15,1025235.0,35.2818,35.2997,35.1739,35.2008,1025235.0
2018-07-09 09:30:00,39.38,39.59,39.05,39.51,642418.0,35.4076,35.5964,35.1109,35.5245,642418.0
2018-07-09 10:00:00,39.51,39.68,39.44,39.56,480892.0,35.5245,35.6774,35.4616,35.5695,480892.0
2018-07-09 10:30:00,39.56,39.79,39.52,39.74,422782.0,35.5695,35.7763,35.5335,35.7313,422782.0
2018-07-09 11:00:00,39.75,39.78,39.68,39.69,366044.0,35.7403,35.7673,35.6774,35.6864,366044.0
2018-07-09 11:30:00,39.68,39.87,39.66,39.86,402871.0,35.6774,35.8482,35.6594,35.8392,402871.0
2018-07-09 12:00:00,39.86,40.0,39.83,39.91,738627.0,35.8392,35.9651,35.8122,35.8842,738627.0
2018-07-09 12:30:00,39.91,39.91,39.75,39.76,224446.0,35.8842,35.8842,35.7403,35.7493,224446.0
2018-07-09 13:00:00,39.76,39.77,39.64,39.74,272054.0,35.7493,35.7583,35.6414,35.7313,272054.0
2018-07-09 13:30:00,39.74,39.79,39.71,39.73,183166.0,35.7313,35.7763,35.7043,35.7223,183166.0
2018-07-09 14:00:00,39.73,39.81,39.7,39.77,192252.0,35.7223,35.7943,35.6953,35.7583,192252.0
2018-07-09 14:30:00,39.77,39.9,39.76,39.87,235576.0,35.7583,35.8752,35.7493,35.8482,235576.0
2018-07-09 15:00:00,39.86,39.88,39.74,39.8,282577.0,35.8392,35.8572,35.7313,35.7853,282577.0
2018-07-09 15:30:00,39.8,39.82,39.72,39.75,796400.0,35.7853,35.8032,35.7133,35.7403,796400.0
2018-07-10 09:30:00,39.84,40.0,39.6,39.76,872660.0,35.8212,35.9651,35.6054,35.7493,872660.0
2018-07-10 10:00:00,39.76,39.95,39.7,39.86,514104.0,35.7493,35.9201,35.6953,35.8392,514104.0
2018-07-10 10:30:00,39.87,40.06,39.85,40.06,670423.0,35.8482,36.019,35.8302,36.019,670423.0
2018-07-10 11:00:00,40.06,40.21,39.97,40.02,714198.0,36.019,36.1539,35.9381,35.9831,714198.0
2018-07-10 11:30:00,40.01,40.24,40.01,40.23,473306.0,35.9741,36.1809,35.9741,36.1719,473306.0
2018-07-10 12:00:00,40.23,40.31,40.19,40.28,464502.0,36.1719,36.2438,36.1359,36.2168,464502.0
2018-07-10 12:30:00,40.28,40.29,40.12,40.17,324613.0,36.2168,36.2258,36.073,36.1179,324613.0
2018-07-10 13:00:00,40.17,40.24,40.13,40.22,418997.0,36.1179,36.1809,36.082,36.1629,418997.0
2018-07-10 13:30:00,40.22,40.23,40.05,40.12,451164.0,36.1629,36.1719,36.01,36.073,451164.0
2018-07-10 14:00:00,40.12,40.14,40.0,40.03,283214.0,36.073,36.091,35.9651,35.9921,283214.0
2018-07-10 14:30:00,40.04,40.12,39.98,40.12,351116.0,36.0011,36.073,35.9471,36.073,351116.0
2018-07-10 15:00:00,40.12,40.12,40.01,40.08,365266.0,36.073,36.073,35.9741,36.037,365266.0
2018-07-10 15:30:00,40.08,40.21,40.05,40.1,1107115.0,36.037,36.1539,36.01,36.055,1107115.0
2018-07-11 09:30:00,39.5,39.56,39.18,39.45,1058337.0,35.5155,35.5695,35.2278,35.4706,1058337.0
2018-07-11 10:00:00,39.45,39.63,39.42,39.62,467796.0,35.4706,35.6324,35.4436,35.6234,467796.0
2018-07-11 10:30:00,39.62,39.69,39.43,39.46,333042.0,35.6234,35.6864,35.4526,35.4796,333042.0
2018-07-11 11:00:00,39.47,39.55,39.39,39.41,398278.0,35.4885,35.5605,35.4166,35.4346,398278.0
2018-07-11 11:30:00,39.41,39.49,39.33,39.35,274603.0,35.4346,35.5065,35.3627,35.3807,274603.0
2018-07-11 12:00:00,39.35,39.42,39.31,39.37,193978.0,35.3807,35.4436,35.3447,35.3986,193978.0
2018-07-11 12:30:00,39.37,39.45,39.32,39.34,213264.0,35.3986,35.4706,35.3537,35.3717,213264.0
2018-07-11 13:00:00,39.34,39.37,39.24,39.32,283033.0,35.3717,35.3986,35.2818,35.3537,283033.0
2018-07-11 13:30:00,39.32,39.38,39.28,39.29,277595.0,35.3537,35.4076,35.3177,35.3267,277595.0
2018-07-11 14:00:00,39.28,39.34,39.23,39.31,349407.0,35.3177,35.3717,35.2728,35.3447,349407.0
2018-07-11 14:30:00,39.31,39.36,39.23,39.3,334706.0,35.3447,35.3896,35.2728,35.3357,334706.0
2018-07-11 15:00:00,39.29,39.42,39.29,39.35,420327.0,35.3267,35.4436,35.3267,35.3807,420327.0
2018-07-11 15:30:00,39.35,39.41,39.29,39.33,1248374.0,35.3807,35.4346,35.3267,35.3627,1248374.0
2018-07-12 09:30:00,39.6,39.64,39.03,39.11,569295.0,35.6054,35.6414,35.0929,35.1649,569295.0
2018-07-12 10:00:00,39.11,39.23,39.01,39.23,390815.0,35.1649,35.2728,35.075,35.2728,390815.0
2018-07-12 10:30:00,39.23,39.26,39.12,39.2,330276.0,35.2728,35.2997,35.1739,35.2458,330276.0
2018-07-12 11:00:00,39.2,39.34,39.19,39.28,330598.0,35.2458,35.3717,35.2368,35.3177,330598.0
2018-07-12 11:30:00,39.27,39.32,39.22,39.3,158803.0,35.3087,35.3537,35.2638,35.3357,158803.0
2018-07-12 12:00:00,39.31,39.39,39.3,39.38,124395.0,35.3447,35.4166,35.3357,35.4076,124395.0
2018-07-12 12:30:00,39.39,39.46,39.26,39.42,179518.0,35.4166,35.4796,35.2997,35.4436,179518.0
2018-07-12 13:00:00,39.41,39.45,39.29,39.38,143933.0,35.4346,35.4706,35.3267,35.4076,143933.0
2018-07-12 13:30:00,39.38,39.39,39.24,39.25,170815.0,35.4076,35.4166,35.2818,35.2907,170815.0
2018-07-12 14:00:00,39.25,39.35,39.21,39.33,151803.0,35.2907,35.3807,35.2548,35.3627,151803.0
2018-07-12 14:30:00,39.32,39.32,39.18,39.22,277683.0,35.3537,35.3537,35.2278,35.2638,277683.0
2018-07-12 15:00:00,39.22,39.29,39.18,39.27,210518.0,35.2638,35.3267,35.2278,35.3087,210518.0
2018-07-12 15:30:00,39.27,39.34,39.19,39.26,763170.0,35.3087,35.3717,35.2368,35.2997,763170.0
2018-07-13 09:30:00,39.11,39.22,38.93,39.01,366297.0,35.1649,35.2638,35.003,35.075,366297.0
2018-07-13 10:00:00,39.01,39.21,38.99,39.04,352257.0,35.075,35.2548,35.057,35.1019,352257.0
2018-07-13 10:30:00,39.04,39.17,38.98,39.15,421735.0,35.1019,35.2188,35.048,35.2008,421735.0
2018-07-13 11:00:00,39.15,39.34,39.15,39.32,369234.0,35.2008,35.3717,35.2008,35.3537,369234.0
2018-07-13 11:30:00,39.31,39.35,39.15,39.21,306010.0,35.3447,35.3807,35.2008,35.2548,306010.0
2018-07-13 12:00:00,39.22,39.27,39.19,39.23,172480.0,35.2638,35.3087,35.2368,35.2728,172480.0
2018-07-13 12:30:00,39.23,39.29,39.16,39.29,111326.0,35.2728,35.3267,35.2098,35.3267,111326.0
2018-07-13 13:00:00,39.28,39.33,39.2,39.23,144829.0,35.3177,35.3627,35.2458,35.2728,144829.0
2018-07-13 13:30:00,39.24,39.25,39.13,39.18,97656.0,35.2818,35.2907,35.1828,35.2278,97656.0
2018-07-13 14:00:00,39.19,39.19,39.14,39.15,106314.0,35.2368,35.2368,35.1918,35.2008,106314.0
2018-07-13 14:30:00,39.15,39.24,39.14,39.23,123268.0,35.2008,35.2818,35.1918,35.2728,123268.0
2018-07-13 15:00:00,39.23,39.33,39.21,39.31,532493.0,35.2728,35.3627,35.2548,35.3447,532493.0
2018-07-13 15:30:00,39.3,39.41,39.29,39.35,1277729.0,35.3357,35.4346,35.3267,35.3807,1277729.0
2018-07-16 09:30:00,39.31,39.53,39.17,39.45,1221826.0,35.3447,35.5425,35.2188,35.4706,1221826.0
2018-07-16 10:00:00,39.46,39.57,39.33,39.57,706482.0,35.4796,35.5785,35.3627,35.5785,706482.0
2018-07-16 10:30:00,39.57,39.57,39.33,39.34,370171.0,35.5785,35.5785,35.3627,35.3717,370171.0
2018-07-16 11:00:00,39.34,39.55,39.31,39.52,337293.0,35.3717,35.5605,35.3447,35.5335,337293.0
2018-07-16 11:30:00,39.51,39.53,39.41,39.52,234332.0,35.5245,35.5425,35.4346,35.5335,234332.0
2018-07-16 12:00:00,39.52,39.6,39.45,39.53,210173.0,35.5335,35.6054,35.4706,35.5425,210173.0
2018-07-16 12:30:00,39.53,39.54,39.44,39.5,218396.0,35.5425,35.5515,35.4616,35.5155,218396.0
2018-07-16 13:00:00,39.5,39.53,39.48,39.49,168859.0,35.5155,35.5425,35.4975,35.5065,168859.0
2018-07-16 13:30:00,39.49,39.56,39.41,39.43,187291.0,35.5065,35.5695,35.4346,35.4526,187291.0
2018-07-16 14:00:00,39.43,39.51,39.43,39.46,155302.0,35.4526,35.5245,35.4526,35.4796,155302.0
2018-07-16 14:30:00,39.47,39.49,39.36,39.38,513276.0,35.4885,35.5065,35.3896,35.4076,513276.0
2018-07-16 15:00:00,39.38,39.53,39.37,39.52,290436.0,35.4076,35.5425,35.3986,35.5335,290436.0
2018-07-16 15:30:00,39.52,39.56,39.41,39.53,1201574.0,35.5335,35.5695,35.4346,35.5425,1201574.0
2018-07-17 09:30:00,39.5,39.9,39.49,39.84,801718.0,35.5155,35.8752,35.5065,35.8212,801718.0
2018-07-17 10:00:00,39.84,40.08,39.83,40.07,873883.0,35.8212,36.037,35.8122,36.028,873883.0
2018-07-17 10:30:00,40.07,40.17,40.06,40.08,685602.0,36.028,36.1179,36.019,36.037,685602.0
2018-07-17 11:00:00,40.09,40.1,39.91,40.04,906512.0,36.046,36.055,35.8842,36.0011,906512.0
2018-07-17 11:30:00,40.04,40.08,39.99,40.01,338338.0,36.0011,36.037,35.9561,35.9741,338338.0
2018-07-17 12:00:00,40.01,40.08,39.99,40.01,254522.0,35.9741,36.037,35.9561,35.9741,254522.0
2018-07-17 12:30:00,40.0,40.08,39.99,40.05,231900.0,35.9651,36.037,35.9561,36.01,231900.0
2018-07-17 13:00:00,40.05,40.09,40.01,40.02,156386.0,36.01,36.046,35.9741,35.9831,156386.0
2018-07-17 13:30:00,40.02,40.5,40.02,40.17,1467381.0,35.9831,36.4147,35.9831,36.1179,1467381.0
2018-07-17 14:00:00,40.17,40.22,40.09,40.15,348652.0,36.1179,36.1629,36.046,36.1,348652.0
2018-07-17 14:30:00,40.14,40.18,40.05,40.06,310643.0,36.091,36.1269,36.01,36.019,310643.0
2018-07-17 15:00:00,40.06,40.13,40.0,40.02,334228.0,36.019,36.082,35.9651,35.9831,334228.0
2018-07-17 15:30:00,40.02,40.11,40.02,40.05,971952.0,35.9831,36.064,35.9831,36.01,971952.0
2018-07-18 09:30:00,40.06,40.29,39.56,40.25,1322369.0,36.019,36.2258,35.5695,36.1899,1322369.0
2018-07-18 10:00:00,40.25,40.27,40.0,40.15,656993.0,36.1899,36.2079,35.9651,36.1,656993.0
2018-07-18 10:30:00,40.15,40.22,40.0,40.18,403941.0,36.1,36.1629,35.9651,36.1269,403941.0
2018-07-18 11:00:00,40.18,40.28,40.1,40.14,597639.0,36.1269,36.2168,36.055,36.091,597639.0
2018-07-18 11:30:00,40.13,40.18,40.02,40.13,504270.0,36.082,36.1269,35.9831,36.082,504270.0
2018-07-18 12:00:00,40.13,40.19,40.09,40.14,322091.0,36.082,36.1359,36.046,36.091,322091.0
2018-07-18 12:30:00,40.14,40.14,40.02,40.03,582241.0,36.091,36.091,35.9831,35.9921,582241.0
2018-07-18 13:00:00,40.03,40.04,39.86,39.87,325592.0,35.9921,36.0011,35.8392,35.8482,325592.0
2018-07-18 13:30:00,39.87,39.88,39.75,39.78,385191.0,35.8482,35.8572,35.7403,35.7673,385191.0
2018-07-18 14:00:00,39.79,39.87,39.7,39.77,546474.0,35.7763,35.8482,35.6953,35.7583,546474.0
2018-07-18 14:30:00,39.77,39.79,39.67,39.74,646250.0,35.7583,35.7763,35.6684,35.7313,646250.0
2018-07-18 15:00:00,39.74,39.83,39.71,39.81,314549.0,35.7313,35.8122,35.7043,35.7943,314549.0
2018-07-18 15:30:00,39.8,39.93,39.77,39.87,1105418.0,35.7853,35.9021,35.7583,35.8482,1105418.0
2018-07-19 09:30:00,39.58,39.81,39.27,39.35,844937.0,35.5875,35.7943,35.3087,35.3807,844937.0
2018-07-19 10:00:00,39.34,39.52,39.18,39.4,525037.0,35.3717,35.5335,35.2278,35.4256,525037.0
2018-07-19 10:30:00,39.41,39.65,39.38,39.55,333362.0,35.4346,35.6504,35.4076,35.5605,333362.0
2018-07-19 11:00:00,39.54,39.62,39.49,39.5,270116.0,35.5515,35.6234,35.5065,35.5155,270116.0
2018-07-19 11:30:00,39.5,39.51,39.36,39.4,616457.0,35.5155,35.5245,35.3896,35.4256,616457.0
2018-07-19 12:00:00,39.39,39.54,39.35,39.48,310342.0,35.4166,35.5515,35.3807,35.4975,310342.0
2018-07-19 12:30:00,39.48,39.54,39.37,39.4,178129.0,35.4975,35.5515,35.3986,35.4256,178129.0
2018-07-19 13:00:00,39.39,39.48,39.34,39.45,203997.0,35.4166,35.4975,35.3717,35.4706,203997.0
2018-07-19 13:30:00,39.45,39.48,39.39,39.47,152754.0,35.4706,35.4975,35.4166,35.4885,152754.0
2018-07-19 14:00:00,39.47,39.53,39.45,39.47,162503.0,35.4885,35.5425,35.4706,35.4885,162503.0
2018-07-19 14:30:00,39.47,39.51,39.41,39.48,272929.0,35.4885,35.5245,35.4346,35.4975,272929.0
2018-07-19 15:00:00,39.48,39.48,39.31,39.37,383066.0,35.4975,35.4975,35.3447,35.3986,383066.0
2018-07-19 15:30:00,39.37,39.39,39.25,39.31,1257929.0,35.3986,35.4166,35.2907,35.3447,1257929.0
2018-07-20 09:30:00,39.07,39.21,38.86,38.96,1333212.0,35.1289,35.2548,34.9401,35.03,1333212.0
2018-07-20 10:00:00,38.96,39.25,38.89,39.22,1367068.0,35.03,35.2907,34.9671,35.2638,1367068.0
2018-07-20 10:30:00,39.21,39.27,39.1,39.23,734783.0,35.2548,35.3087,35.1559,35.2728,734783.0
2018-07-20 11:00:00,39.23,39.27,39.08,39.21,553286.0,35.2728,35.3087,35.1379,35.2548,553286.0
2018-07-20 11:30:00,39.22,39.28,39.19,39.26,524098.0,35.2638,35.3177,35.2368,35.2997,524098.0
2018-07-20 12:00:00,39.25,39.3,39.19,39.27,478502.0,35.2907,35.3357,35.2368,35.3087,478502.0
2018-07-20 12:30:00,39.27,39.28,39.24,39.26,510032.0,35.3087,35.3177,35.2818,35.2997,510032.0
2018-07-20 13:00:00,39.25,39.29,39.21,39.22,281025.0,35.2907,35.3267,35.2548,35.2638,281025.0
2018-07-20 13:30:00,39.22,39.33,39.18,39.31,341317.0,35.2638,35.3627,35.2278,35.3447,341317.0
2018-07-20 14:00:00,39.31,39.41,39.25,39.3,775236.0,35.3447,35.4346,35.2907,35.3357,775236.0
2018-07-20 14:30:00,39.3,39.34,39.22,39.3,372268.0,35.3357,35.3717,35.2638,35.3357,372268.0
2018-07-20 15:00:00,39.3,39.36,39.25,39.36,436152.0,35.3357,35.3896,35.2907,35.3896,436152.0
2018-07-20 15:30:00,39.36,39.42,39.28,39.39,1203095.0,35.3896,35.4436,35.3177,35.4166,1203095.0
2018-07-23 09:30:00,39.2,39.36,38.97,39.29,841501.0,35.2458,35.3896,35.039,35.3267,841501.0
2018-07-23 10:00:00,39.29,39.35,39.01,39.04,559510.0,35.3267,35.3807,35.075,35.1019,559510.0
2018-07-23 10:30:00,39.04,39.07,38.95,38.97,590856.0,35.1019,35.1289,35.021,35.039,590856.0
2018-07-23 11:00:00,38.97,39.07,38.97,39.03,308007.0,35.039,35.1289,35.039,35.0929,308007.0
2018-07-23 11:30:00,39.03,39.09,38.99,39.04,414731.0,35.0929,35.1469,35.057,35.1019,414731.0
2018-07-23 12:00:00,39.04,39.19,38.98,39.17,607339.0,35.1019,35.2368,35.048,35.2188,607339.0
2018-07-23 12:30:00,39.18,39.21,39.12,39.19,202645.0,35.2278,35.2548,35.1739,35.2368,202645.0
2018-07-23 13:00:00,39.2,39.26,39.19,39.23,189403.0,35.2458,35.2997,35.2368,35.2728,189403.0
2018-07-23 13:30:00,39.23,39.3,39.22,39.26,244063.0,35.2728,35.3357,35.2638,35.2997,244063.0
2018-07-23 14:00:00,39.25,39.35,39.24,39.34,324923.0,35.2907,35.3807,35.2818,35.3717,324923.0
2018-07-23 14:30:00,39.34,39.34,39.26,39.28,357848.0,35.3717,35.3717,35.2997,35.3177,357848.0
2018-07-23 15:00:00,39.28,39.29,39.17,39.19,323799.0,35.3177,35.3267,35.2188,35.2368,323799.0
2018-07-23 15:30:00,39.2,39.38,39.16,39.27,1162334.0,35.2458,35.4076,35.2098,35.3087,1162334.0
2018-07-24 09:30:00,39.87,39.98,39.62,39.65,1048039.0,35.8482,35.9471,35.6234,35.6504,1048039.0
2018-07-24 10:00:00,39.65,39.77,39.45,39.68,568584.0,35.6504,35.7583,35.4706,35.6774,568584.0
2018-07-24 10:30:00,39.68,39.75,39.63,39.72,440398.0,35.6774,35.7403,35.6324,35.7133,440398.0
2018-07-24 11:00:00,39.72,39.84,39.38,39.59,1130716.0,35.7133,35.8212,35.4076,35.5964,1130716.0
2018-07-24 11:30:00,39.6,39.68,39.46,39.59,521313.0,35.6054,35.6774,35.4796,35.5964,521313.0
2018-07-24 12:00:00,39.59,39.63,39.52,39.61,437569.0,35.5964,35.6324,35.5335,35.6144,437569.0
2018-07-24 12:30:00,39.61,39.65,39.51,39.52,334941.0,35.6144,35.6504,35.5245,35.5335,334941.0
2018-07-24 13:00:00,39.51,39.54,39.35,39.39,263044.0,35.5245,35.5515,35.3807,35.4166,263044.0
2018-07-24 13:30:00,39.39,39.47,39.3,39.33,404769.0,35.4166,35.4885,35.3357,35.3627,404769.0
2018-07-24 14:00:00,39.34,39.37,39.28,39.33,383083.0,35.3717,35.3986,35.3177,35.3627,383083.0
2018-07-24 14:30:00,39.33,39.39,39.26,39.32,448585.0,35.3627,35.4166,35.2997,35.3537,448585.0
2018-07-24 15:00:00,39.33,39.5,39.33,39.45,791364.0,35.3627,35.5155,35.3627,35.4706,791364.0
2018-07-24 15:30:00,39.46,39.49,39.39,39.48,1596643.0,35.4796,35.5065,35.4166,35.4975,1596643.0
2018-07-25 09:30:00,37.45,37.58,36.7,36.89,6546396.0,33.6723,33.7892,32.998,33.1688,6546396.0
2018-07-25 10:00:00,36.89,36.9,36.5,36.75,3544866.0,33.1688,33.1778,32.8181,33.0429,3544866.0
2018-07-25 10:30:00,36.75,36.98,36.26,36.43,4753825.0,33.0429,33.2497,32.6024,32.7552,4753825.0
2018-07-25 11:00:00,36.43,36.97,36.36,36.72,3246896.0,32.7552,33.2407,32.6923,33.016,3246896.0
2018-07-25 11:30:00,36.72,36.76,36.47,36.59,1644894.0,33.016,33.0519,32.7912,32.8991,1644894.0
2018-07-25 12:00:00,36.59,36.75,36.55,36.7,1058039.0,32.8991,33.0429,32.8631,32.998,1058039.0
2018-07-25 12:30:00,36.7,36.95,36.67,36.88,1273085.0,32.998,33.2227,32.971,33.1598,1273085.0
2018-07-25 13:00:00,36.88,36.9,36.68,36.69,1156066.0,33.1598,33.1778,32.98,32.989,1156066.0
2018-07-25 13:30:00,36.68,37.19,36.55,37.02,2432814.0,32.98,33.4385,32.8631,33.2857,2432814.0
2018-07-25 14:00:00,37.01,37.45,37.01,37.33,2069844.0,33.2767,33.6723,33.2767,33.5644,2069844.0
2018-07-25 14:30:00,37.33,37.45,37.12,37.21,1299077.0,33.5644,33.6723,33.3756,33.4565,1299077.0
2018-07-25 15:00:00,37.21,37.3,37.04,37.12,1366512.0,33.4565,33.5374,33.3037,33.3756,1366512.0
2018-07-25 15:30:00,37.12,37.9,37.1,37.65,7485363.0,33.3756,34.0769,33.3576,33.8521,7485363.0
2018-07-26 09:30:00,37.07,37.55,37.0,37.4,1879008.0,33.3306,33.7622,33.2677,33.6274,1879008.0
2018-07-26 10:00:00,37.41,37.41,37.1,37.11,1243113.0,33.6363,33.6363,33.3576,33.3666,1243113.0
2018-07-26 10:30:00,37.11,37.44,37.09,37.41,1081381.0,33.3666,33.6633,33.3486,33.6363,1081381.0
2018-07-26 11:00:00,37.41,37.41,37.23,37.29,786933.0,33.6363,33.6363,33.4745,33.5285,786933.0
2018-07-26 11:30:00,37.29,37.29,37.1,37.16,944711.0,33.5285,33.5285,33.3576,33.4116,944711.0
2018-07-26 12:00:00,37.16,37.2,37.06,37.07,725689.0,33.4116,33.4475,33.3217,33.3306,725689.0
2018-07-26 12:30:00,37.08,37.1,36.93,36.94,621859.0,33.3396,33.3576,33.2048,33.2138,621859.0
2018-07-26 13:00:00,36.94,36.94,36.8,36.9,821371.0,33.2138,33.2138,33.0879,33.1778,821371.0
2018-07-26 13:30:00,36.9,36.98,36.81,36.83,547504.0,33.1778,33.2497,33.0969,33.1149,547504.0
2018-07-26 14:00:00,36.83,36.85,36.71,36.73,741101.0,33.1149,33.1328,33.007,33.0249,741101.0
2018-07-26 14:30:00,36.73,36.75,36.61,36.63,800849.0,33.0249,33.0429,32.917,32.935,800849.0
2018-07-26 15:00:00,36.63,36.71,36.6,36.65,885371.0,32.935,33.007,32.9081,32.953,885371.0
2018-07-26 15:30:00,36.65,36.81,36.64,36.76,2066273.0,32.953,33.0969,32.944,33.0519,2066273.0
2018-07-27 09:30:00,36.83,37.17,36.77,37.07,1019814.0,33.1149,33.4206,33.0609,33.3306,1019814.0
2018-07-27 10:00:00,37.06,37.3,37.06,37.27,671639.0,33.3217,33.5374,33.3217,33.5105,671639.0
2018-07-27 10:30:00,37.27,37.49,37.25,37.4,919490.0,33.5105,33.7083,33.4925,33.6274,919490.0
2018-07-27 11:00:00,37.41,37.41,37.19,37.27,518932.0,33.6363,33.6363,33.4385,33.5105,518932.0
2018-07-27 11:30:00,37.27,37.33,37.22,37.28,327916.0,33.5105,33.5644,33.4655,33.5195,327916.0
2018-07-27 12:00:00,37.29,37.4,37.21,37.35,577064.0,33.5285,33.6274,33.4565,33.5824,577064.0
2018-07-27 12:30:00,37.35,37.35,37.21,37.22,522701.0,33.5824,33.5824,33.4565,33.4655,522701.0
2018-07-27 13:00:00,37.21,37.4,37.15,37.4,457322.0,33.4565,33.6274,33.4026,33.6274,457322.0
2018-07-27 13:30:00,37.4,37.41,37.32,37.41,338411.0,33.6274,33.6363,33.5554,33.6363,338411.0
2018-07-27 14:00:00,37.4,37.47,37.3,37.3,382763.0,33.6274,33.6903,33.5374,33.5374,382763.0
2018-07-27 14:30:00,37.3,37.49,37.28,37.43,508230.0,33.5374,33.7083,33.5195,33.6543,508230.0
2018-07-27 15:00:00,37.43,37.53,37.43,37.48,859971.0,33.6543,33.7442,33.6543,33.6993,859971.0
2018-07-27 15:30:00,37.48,37.64,37.47,37.53,2061499.0,33.6993,33.8431,33.6903,33.7442,2061499.0
2018-07-30 09:30:00,37.66,37.94,37.45,37.74,944420.0,33.8611,34.1129,33.6723,33.9331,944420.0
2018-07-30 10:00:00,37.73,37.85,37.59,37.82,1053834.0,33.9241,34.032,33.7982,34.005,1053834.0
2018-07-30 10:30:00,37.82,37.97,37.73,37.94,457312.0,34.005,34.1399,33.9241,34.1129,457312.0
2018-07-30 11:00:00,37.94,38.1,37.93,37.93,861687.0,34.1129,34.2567,34.1039,34.1039,861687.0
2018-07-30 11:30:00,37.94,37.99,37.84,37.86,512236.0,34.1129,34.1578,34.023,34.041,512236.0
2018-07-30 12:00:00,37.86,37.92,37.82,37.84,361050.0,34.041,34.0949,34.005,34.023,361050.0
2018-07-30 12:30:00,37.85,37.86,37.71,37.73,422528.0,34.032,34.041,33.9061,33.9241,422528.0
2018-07-30 13:00:00,37.73,37.8,37.66,37.79,298717.0,33.9241,33.987,33.8611,33.978,298717.0
2018-07-30 13:30:00,37.79,37.93,37.78,37.91,374629.0,33.978,34.1039,33.969,34.0859,374629.0
2018-07-30 14:00:00,37.92,37.92,37.84,37.89,830963.0,34.0949,34.0949,34.023,34.0679,830963.0
2018-07-30 14:30:00,37.89,37.94,37.75,37.76,491713.0,34.0679,34.1129,33.9421,33.951,491713.0
2018-07-30 15:00:00,37.76,37.83,37.7,37.7,377410.0,33.951,34.014,33.8971,33.8971,377410.0
2018-07-30 15:30:00,37.7,37.81,37.66,37.68,1303776.0,33.8971,33.996,33.8611,33.8791,1303776.0
2018-07-31 09:30:00,37.79,38.01,37.75,37.97,891829.0,33.978,34.1758,33.9421,34.1399,891829.0
2018-07-31 10:00:00,37.96,38.14,37.82,38.0,662584.0,34.1309,34.2927,34.005,34.1668,662584.0
2018-07-31 10:30:00,37.99,38.12,37.99,38.09,433970.0,34.1578,34.2747,34.1578,34.2478,433970.0
2018-07-31 11:00:00,38.09,38.15,38.02,38.11,399400.0,34.2478,34.3017,34.1848,34.2657,399400.0
2018-07-31 11:30:00,38.11,38.16,38.03,38.05,337108.0,34.2657,34.3107,34.1938,34.2118,337108.0
2018-07-31 12:00:00,38.05,38.12,38.02,38.08,371347.0,34.2118,34.2747,34.1848,34.2388,371347.0
2018-07-31 12:30:00,38.09,38.19,38.05,38.19,289275.0,34.2478,34.3377,34.2118,34.3377,289275.0
2018-07-31 13:00:00,38.18,38.19,38.02,38.08,332215.0,34.3287,34.3377,34.1848,34.2388,332215.0
2018-07-31 13:30:00,38.08,38.09,37.98,38.0,315804.0,34.2388,34.2478,34.1489,34.1668,315804.0
2018-07-31 14:00:00,38.0,38.01,37.85,37.87,395795.0,34.1668,34.1758,34.032,34.0499,395795.0
2018-07-31 14:30:00,37.87,37.89,37.8,37.8,283836.0,34.0499,34.0679,33.987,33.987,283836.0
2018-07-31 15:00:00,37.8,37.82,37.7,37.75,560179.0,33.987,34.005,33.8971,33.9421,560179.0
2018-07-31 15:30:00,37.75,37.96,37.72,37.9,2880623.0,33.9421,34.1309,33.9151,34.0769,2880623.0
2018-08-01 09:30:00,37.89,37.89,37.25,37.39,1053520.0,34.0679,34.0679,33.4925,33.6184,1053520.0
2018-08-01 10:00:00,37.39,37.74,37.35,37.7,777950.0,33.6184,33.9331,33.5824,33.8971,777950.0
2018-08-01 10:30:00,37.7,37.74,37.51,37.55,384625.0,33.8971,33.9331,33.7263,33.7622,384625.0
2018-08-01 11:00:00,37.54,37.57,37.18,37.25,691765.0,33.7532,33.7802,33.4295,33.4925,691765.0
2018-08-01 11:30:00,37.25,37.26,37.12,37.13,786921.0,33.4925,33.5015,33.3756,33.3846,786921.0
2018-08-01 12:00:00,37.12,37.16,37.0,37.05,574175.0,33.3756,33.4116,33.2677,33.3127,574175.0
2018-08-01 12:30:00,37.04,37.13,36.97,37.04,406585.0,33.3037,33.3846,33.2407,33.3037,406585.0
2018-08-01 13:00:00,37.03,37.06,36.97,36.99,399531.0,33.2947,33.3217,33.2407,33.2587,399531.0
2018-08-01 13:30:00,36.98,37.05,36.88,36.93,432985.0,33.2497,33.3127,33.1598,33.2048,432985.0
2018-08-01 14:00:00,36.93,37.09,36.91,37.01,507453.0,33.2048,33.3486,33.1868,33.2767,507453.0
2018-08-01 14:30:00,37.01,37.08,36.97,37.08,342553.0,33.2767,33.3396,33.2407,33.3396,342553.0
2018-08-01 15:00:00,37.08,37.16,37.07,37.14,318505.0,33.3396,33.4116,33.3306,33.3936,318505.0
2018-08-01 15:30:00,37.14,37.23,36.95,37.13,1649102.0,33.3936,33.4745,33.2227,33.3846,1649102.0
2018-08-02 09:30:00,37.0,37.01,36.58,36.92,789285.0,33.2677,33.2767,32.8901,33.1958,789285.0
2018-08-02 10:00:00,36.92,37.05,36.89,37.01,651732.0,33.1958,33.3127,33.1688,33.2767,651732.0
2018-08-02 10:30:00,37.0,37.0,36.64,36.75,614141.0,33.2677,33.2677,32.944,33.0429,614141.0
2018-08-02 11:00:00,36.75,36.81,36.51,36.52,1170438.0,33.0429,33.0969,32.8271,32.8361,1170438.0
2018-08-02 11:30:00,36.52,36.56,36.37,36.48,1192015.0,32.8361,32.8721,32.7013,32.8002,1192015.0
2018-08-02 12:00:00,36.48,36.51,36.34,36.47,753445.0,32.8002,32.8271,32.6743,32.7912,753445.0
2018-08-02 12:30:00,36.47,36.66,36.45,36.55,867477.0,32.7912,32.962,32.7732,32.8631,867477.0
2018-08-02 13:00:00,36.55,36.63,36.44,36.61,627109.0,32.8631,32.935,32.7642,32.917,627109.0
2018-08-02 13:30:00,36.61,36.71,36.6,36.63,529479.0,32.917,33.007,32.9081,32.935,529479.0
2018-08-02 14:00:00,36.63,36.67,36.56,36.64,645760.0,32.935,32.971,32.8721,32.944,645760.0
2018-08-02 14:30:00,36.63,36.68,36.62,36.66,515820.0,32.935,32.98,32.926,32.962,515820.0
2018-08-02 15:00:00,36.65,36.68,36.59,36.68,763525.0,32.953,32.98,32.8991,32.98,763525.0
2018-08-02 15:30:00,36.68,36.72,36.62,36.63,2042101.0,32.98,33.016,32.926,32.935,2042101.0
2018-08-03 09:30:00,36.65,37.12,36.65,37.06,840225.0,32.953,33.3756,32.953,33.3217,840225.0
2018-08-03 10:00:00,37.06,37.31,37.03,37.29,598307.0,33.3217,33.5464,33.2947,33.5285,598307.0
2018-08-03 10:30:00,37.28,37.29,37.05,37.11,579675.0,33.5195,33.5285,33.3127,33.3666,579675.0
2018-08-03 11:00:00,37.11,37.23,37.1,37.19,428249.0,33.3666,33.4745,33.3576,33.4385,428249.0
2018-08-03 11:30:00,37.19,37.32,37.18,37.26,533043.0,33.4385,33.5554,33.4295,33.5015,533043.0
2018-08-03 12:00:00,37.26,37.47,37.24,37.42,494940.0,33.5015,33.6903,33.4835,33.6453,494940.0
2018-08-03 12:30:00,37.42,37.53,37.35,37.5,348432.0,33.6453,33.7442,33.5824,33.7173,348432.0
2018-08-03 13:00:00,37.5,37.59,37.49,37.54,379375.0,33.7173,33.7982,33.7083,33.7532,379375.0
2018-08-03 13:30:00,37.53,37.65,37.49,37.63,669044.0,33.7442,33.8521,33.7083,33.8342,669044.0
2018-08-03 14:00:00,37.63,37.67,37.63,37.65,262282.0,33.8342,33.8701,33.8342,33.8521,262282.0
2018-08-03 14:30:00,37.64,37.68,37.61,37.66,387863.0,33.8431,33.8791,33.8162,33.8611,387863.0
2018-08-03 15:00:00,37.67,37.73,37.66,37.69,523982.0,33.8701,33.9241,33.8611,33.8881,523982.0
2018-08-03 15:30:00,37.69,37.77,37.67,37.74,1627095.0,33.8881,33.96,33.8701,33.9331,1627095.0
2018-08-06 09:30:00,37.57,37.64,37.35,37.52,696530.0,33.7802,33.8431,33.5824,33.7353,696530.0
2018-08-06 10:00:00,37.52,37.67,37.46,37.54,441490.0,33.7353,33.8701,33.6813,33.7532,441490.0
2018-08-06 10:30:00,37.54,37.68,37.53,37.62,301910.0,33.7532,33.8791,33.7442,33.8252,301910.0
2018-08-06 11:00:00,37.61,37.65,37.53,37.61,286876.0,33.8162,33.8521,33.7442,33.8162,286876.0
2018-08-06 11:30:00,37.62,37.62,37.5,37.55,202218.0,33.8252,33.8252,33.7173,33.7622,202218.0
2018-08-06 12:00:00,37.55,37.64,37.55,37.59,182245.0,33.7622,33.8431,33.7622,33.7982,182245.0
2018-08-06 12:30:00,37.59,37.68,37.58,37.65,157358.0,33.7982,33.8791,33.7892,33.8521,157358.0
2018-08-06 13:00:00,37.65,37.69,37.6,37.62,192130.0,33.8521,33.8881,33.8072,33.8252,192130.0
2018-08-06 13:30:00,37.61,37.63,37.57,37.59,167146.0,33.8162,33.8342,33.7802,33.7982,167146.0
2018-08-06 14:00:00,37.59,37.67,37.57,37.65,153810.0,33.7982,33.8701,33.7802,33.8521,153810.0
2018-08-06 14:30:00,37.64,37.68,37.62,37.63,178764.0,33.8431,33.8791,33.8252,33.8342,178764.0
2018-08-06 15:00:00,37.62,37.65,37.54,37.56,293564.0,33.8252,33.8521,33.7532,33.7712,293564.0
2018-08-06 15:30:00,37.55,37.61,37.54,37.6,871459.0,33.7622,33.8162,33.7532,33.8072,871459.0
2018-08-07 09:30:00,37.7,37.87,37.66,37.68,646481.0,33.8971,34.0499,33.8611,33.8791,646481.0
2018-08-07 10:00:00,37.68,37.74,37.63,37.69,414248.0,33.8791,33.9331,33.8342,33.8881,414248.0
2018-08-07 10:30:00,37.68,37.83,37.67,37.74,337009.0,33.8791,34.014,33.8701,33.9331,337009.0
2018-08-07 11:00:00,37.74,37.77,37.65,37.72,344506.0,33.9331,33.96,33.8521,33.9151,344506.0
2018-08-07 11:30:00,37.71,37.75,37.64,37.66,267788.0,33.9061,33.9421,33.8431,33.8611,267788.0
2018-08-07 12:00:00,37.66,37.71,37.65,37.69,437237.0,33.8611,33.9061,33.8521,33.8881,437237.0
2018-08-07 12:30:00,37.68,37.75,37.63,37.64,365534.0,33.8791,33.9421,33.8342,33.8431,365534.0
2018-08-07 13:00:00,37.64,37.73,37.58,37.61,317304.0,33.8431,33.9241,33.7892,33.8162,317304.0
2018-08-07 13:30:00,37.61,37.62,37.55,37.57,398524.0,33.8162,33.8252,33.7622,33.7802,398524.0
2018-08-07 14:00:00,37.58,37.69,37.5,37.69,352608.0,33.7892,33.8881,33.7173,33.8881,352608.0
2018-08-07 14:30:00,37.69,37.69,37.62,37.65,257871.0,33.8881,33.8881,33.8252,33.8521,257871.0
2018-08-07 15:00:00,37.66,37.69,37.6,37.65,316011.0,33.8611,33.8881,33.8072,33.8521,316011.0
2018-08-07 15:30:00,37.64,37.67,37.56,37.6,1649191.0,33.8431,33.8701,33.7712,33.8072,1649191.0
2018-08-08 09:30:00,37.61,37.69,37.32,37.43,593685.0,33.8162,33.8881,33.5554,33.6543,593685.0
2018-08-08 10:00:00,37.43,37.51,37.28,37.42,369107.0,33.6543,33.7263,33.5195,33.6453,369107.0
2018-08-08 10:30:00,37.41,37.59,37.34,37.54,356267.0,33.6363,33.7982,33.5734,33.7532,356267.0
2018-08-08 11:00:00,37.54,37.57,37.4,37.51,306934.0,33.7532,33.7802,33.6274,33.7263,306934.0
2018-08-08 11:30:00,37.51,37.63,37.51,37.54,360436.0,33.7263,33.8342,33.7263,33.7532,360436.0
2018-08-08 12:00:00,37.54,37.54,37.43,37.52,187574.0,33.7532,33.7532,33.6543,33.7353,187574.0
2018-08-08 12:30:00,37.52,37.61,37.52,37.61,211938.0,33.7353,33.8162,33.7353,33.8162,211938.0
2018-08-08 13:00:00,37.6,37.81,37.59,37.76,421773.0,33.8072,33.996,33.7982,33.951,421773.0
2018-08-08 13:30:00,37.76,37.93,37.75,37.87,304414.0,33.951,34.1039,33.9421,34.0499,304414.0
2018-08-08 14:00:00,37.88,37.91,37.8,37.85,494201.0,34.0589,34.0859,33.987,34.032,494201.0
2018-08-08 14:30:00,37.84,37.87,37.78,37.81,368673.0,34.023,34.0499,33.969,33.996,368673.0
2018-08-08 15:00:00,37.8,37.86,37.75,37.82,397234.0,33.987,34.041,33.9421,34.005,397234.0
2018-08-08 15:30:00,37.82,37.82,37.61,37.66,1309436.0,34.005,34.005,33.8162,33.8611,1309436.0
2018-08-09 09:30:00,37.67,37.74,37.4,37.46,624650.0,33.8701,33.9331,33.6274,33.6813,624650.0
2018-08-09 10:00:00,37.45,37.56,37.32,37.52,1129947.0,33.6723,33.7712,33.5554,33.7353,1129947.0
2018-08-09 10:30:00,37.54,38.32,37.52,37.93,2900388.0,33.7532,34.4546,33.7353,34.1039,2900388.0
2018-08-09 11:00:00,37.93,38.03,37.8,37.87,838248.0,34.1039,34.1938,33.987,34.0499,838248.0
2018-08-09 11:30:00,37.87,37.89,37.76,37.88,421096.0,34.0499,34.0679,33.951,34.0589,421096.0
2018-08-09 12:00:00,37.89,37.9,37.66,37.66,359675.0,34.0679,34.0769,33.8611,33.8611,359675.0
2018-08-09 12:30:00,37.66,37.69,37.56,37.61,394648.0,33.8611,33.8881,33.7712,33.8162,394648.0
2018-08-09 13:00:00,37.61,37.61,37.48,37.49,474553.0,33.8162,33.8162,33.6993,33.7083,474553.0
2018-08-09 13:30:00,37.5,37.51,37.43,37.48,441243.0,33.7173,33.7263,33.6543,33.6993,441243.0
2018-08-09 14:00:00,37.47,37.48,37.37,37.4,491201.0,33.6903,33.6993,33.6004,33.6274,491201.0
2018-08-09 14:30:00,37.41,37.52,37.39,37.5,353856.0,33.6363,33.7353,33.6184,33.7173,353856.0
2018-08-09 15:00:00,37.5,37.6,37.47,37.53,320231.0,33.7173,33.8072,33.6903,33.7442,320231.0
2018-08-09 15:30:00,37.52,37.55,37.44,37.5,1635130.0,33.7353,33.7622,33.6633,33.7173,1635130.0
2018-08-10 09:30:00,37.32,37.36,36.61,36.75,1009399.0,33.5554,33.5914,32.917,33.0429,1009399.0
2018-08-10 10:00:00,36.74,36.86,36.63,36.66,703628.0,33.0339,33.1418,32.935,32.962,703628.0
2018-08-10 10:30:00,36.66,36.82,36.65,36.8,493745.0,32.962,33.1059,32.953,33.0879,493745.0
2018-08-10 11:00:00,36.81,36.87,36.74,36.82,439199.0,33.0969,33.1508,33.0339,33.1059,439199.0
2018-08-10 11:30:00,36.82,36.94,36.77,36.77,656565.0,33.1059,33.2138,33.0609,33.0609,656565.0
2018-08-10 12:00:00,36.78,36.8,36.67,36.71,448063.0,33.0699,33.0879,32.971,33.007,448063.0
2018-08-10 12:30:00,36.72,36.74,36.66,36.68,282784.0,33.016,33.0339,32.962,32.98,282784.0
2018-08-10 13:00:00,36.67,36.7,36.59,36.62,412547.0,32.971,32.998,32.8991,32.926,412547.0
2018-08-10 13:30:00,36.62,36.64,36.53,36.55,316773.0,32.926,32.944,32.8451,32.8631,316773.0
2018-08-10 14:00:00,36.54,36.65,36.47,36.5,525411.0,32.8541,32.953,32.7912,32.8181,525411.0
2018-08-10 14:30:00,36.51,36.59,36.5,36.55,276184.0,32.8271,32.8991,32.8181,32.8631,276184.0
2018-08-10 15:00:00,36.55,36.68,36.51,36.61,454262.0,32.8631,32.98,32.8271,32.917,454262.0
2018-08-10 15:30:00,36.61,36.64,36.55,36.6,1127466.0,32.917,32.944,32.8631,32.9081,1127466.0
2018-08-13 09:30:00,36.59,36.67,36.24,36.35,783775.0,32.8991,32.971,32.5844,32.6833,783775.0
2018-08-13 10:00:00,36.36,36.38,36.27,36.36,610322.0,32.6923,32.7102,32.6113,32.6923,610322.0
2018-08-13 10:30:00,36.36,36.49,36.24,36.28,870350.0,32.6923,32.8092,32.5844,32.6203,870350.0
2018-08-13 11:00:00,36.28,36.29,36.14,36.16,690479.0,32.6203,32.6293,32.4945,32.5124,690479.0
2018-08-13 11:30:00,36.16,36.18,35.9,35.91,982982.0,32.5124,32.5304,32.2787,32.2877,982982.0
2018-08-13 12:00:00,35.9,36.03,35.88,35.97,540034.0,32.2787,32.3956,32.2607,32.3416,540034.0
2018-08-13 12:30:00,35.97,35.98,35.87,35.92,489017.0,32.3416,32.3506,32.2517,32.2966,489017.0
2018-08-13 13:00:00,35.91,36.03,35.9,36.03,438723.0,32.2877,32.3956,32.2787,32.3956,438723.0
2018-08-13 13:30:00,36.03,36.21,35.94,36.12,579327.0,32.3956,32.5574,32.3146,32.4765,579327.0
2018-08-13 14:00:00,36.12,36.25,36.1,36.19,271326.0,32.4765,32.5934,32.4585,32.5394,271326.0
2018-08-13 14:30:00,36.18,36.2,36.08,36.08,379295.0,32.5304,32.5484,32.4405,32.4405,379295.0
2018-08-13 15:00:00,36.09,36.16,36.04,36.14,552322.0,32.4495,32.5124,32.4045,32.4945,552322.0
2018-08-13 15:30:00,36.14,36.19,36.06,36.15,2316258.0,32.4945,32.5394,32.4225,32.5034,2316258.0
2018-08-14 09:30:00,36.25,36.53,36.24,36.5,660507.0,32.5934,32.8451,32.5844,32.8181,660507.0
2018-08-14 10:00:00,36.5,36.52,36.36,36.4,489675.0,32.8181,32.8361,32.6923,32.7282,489675.0
2018-08-14 10:30:00,36.4,36.46,36.32,36.44,654338.0,32.7282,32.7822,32.6563,32.7642,654338.0
2018-08-14 11:00:00,36.44,36.54,36.34,36.35,435237.0,32.7642,32.8541,32.6743,32.6833,435237.0
2018-08-14 11:30:00,36.35,36.41,36.29,36.29,235851.0,32.6833,32.7372,32.6293,32.6293,235851.0
2018-08-14 12:00:00,36.29,36.37,36.28,36.33,252377.0,32.6293,32.7013,32.6203,32.6653,252377.0
2018-08-14 12:30:00,36.33,36.34,36.23,36.23,253212.0,32.6653,32.6743,32.5754,32.5754,253212.0
2018-08-14 13:00:00,36.23,36.31,36.23,36.26,191190.0,32.5754,32.6473,32.5754,32.6024,191190.0
2018-08-14 13:30:00,36.26,36.27,36.17,36.23,230382.0,32.6024,32.6113,32.5214,32.5754,230382.0
2018-08-14 14:00:00,36.24,36.3,36.22,36.27,695608.0,32.5844,32.6383,32.5664,32.6113,695608.0
2018-08-14 14:30:00,36.27,36.31,36.22,36.26,258983.0,32.6113,32.6473,32.5664,32.6024,258983.0
2018-08-14 15:00:00,36.26,36.3,36.23,36.26,309561.0,32.6024,32.6383,32.5754,32.6024,309561.0
2018-08-14 15:30:00,36.26,36.27,36.19,36.2,1083122.0,32.6024,32.6113,32.5394,32.5484,1083122.0
2018-08-15 09:30:00,35.82,35.9,35.44,35.56,1139941.0,32.2067,32.2787,31.8651,31.973,1139941.0
2018-08-15 10:00:00,35.56,35.7,35.41,35.67,771224.0,31.973,32.0988,31.8381,32.0719,771224.0
2018-08-15 10:30:00,35.66,35.66,35.33,35.37,1352866.0,32.0629,32.0629,31.7662,31.8021,1352866.0
2018-08-15 11:00:00,35.38,35.51,35.21,35.49,1234507.0,31.8111,31.928,31.6583,31.91,1234507.0
2018-08-15 11:30:00,35.5,35.57,35.45,35.47,590129.0,31.919,31.982,31.8741,31.892,590129.0
2018-08-15 12:00:00,35.47,35.57,35.42,35.55,357367.0,31.892,31.982,31.8471,31.964,357367.0
2018-08-15 12:30:00,35.55,35.61,35.52,35.58,354179.0,31.964,32.0179,31.937,31.9909,354179.0
2018-08-15 13:00:00,35.59,35.65,35.57,35.62,361754.0,31.9999,32.0539,31.982,32.0269,361754.0
2018-08-15 13:30:00,35.62,35.62,35.56,35.59,438382.0,32.0269,32.0269,31.973,31.9999,438382.0
2018-08-15 14:00:00,35.59,35.66,35.57,35.6,575485.0,31.9999,32.0629,31.982,32.0089,575485.0
2018-08-15 14:30:00,35.6,35.8,35.59,35.78,507314.0,32.0089,32.1888,31.9999,32.1708,507314.0
2018-08-15 15:00:00,35.79,35.84,35.75,35.82,465056.0,32.1798,32.2247,32.1438,32.2067,465056.0
2018-08-15 15:30:00,35.82,35.95,35.82,35.95,1308928.0,32.2067,32.3236,32.2067,32.3236,1308928.0
2018-08-16 09:30:00,36.18,36.68,36.07,36.56,1628755.0,32.5304,32.98,32.4315,32.8721,1628755.0
2018-08-16 10:00:00,36.55,36.61,36.34,36.39,880706.0,32.8631,32.917,32.6743,32.7192,880706.0
2018-08-16 10:30:00,36.39,36.53,36.38,36.45,552294.0,32.7192,32.8451,32.7102,32.7732,552294.0
2018-08-16 11:00:00,36.45,36.61,36.45,36.57,493701.0,32.7732,32.917,32.7732,32.8811,493701.0
2018-08-16 11:30:00,36.58,36.58,36.45,36.47,456841.0,32.8901,32.8901,32.7732,32.7912,456841.0
2018-08-16 12:00:00,36.47,36.65,36.46,36.59,418617.0,32.7912,32.953,32.7822,32.8991,418617.0
2018-08-16 12:30:00,36.59,36.6,36.44,36.53,418563.0,32.8991,32.9081,32.7642,32.8451,418563.0
2018-08-16 13:00:00,36.53,36.56,36.49,36.49,186855.0,32.8451,32.8721,32.8092,32.8092,186855.0
2018-08-16 13:30:00,36.49,36.51,36.44,36.5,193425.0,32.8092,32.8271,32.7642,32.8181,193425.0
2018-08-16 14:00:00,36.49,36.5,36.34,36.34,379342.0,32.8092,32.8181,32.6743,32.6743,379342.0
2018-08-16 14:30:00,36.34,36.36,36.25,36.34,415463.0,32.6743,32.6923,32.5934,32.6743,415463.0
2018-08-16 15:00:00,36.35,36.39,36.3,36.34,460867.0,32.6833,32.7192,32.6383,32.6743,460867.0
2018-08-16 15:30:00,36.33,36.35,36.23,36.31,1575909.0,32.6653,32.6833,32.5754,32.6473,1575909.0
2018-08-17 09:30:00,36.08,36.17,35.91,36.14,960360.0,32.4405,32.5214,32.2877,32.4945,960360.0
2018-08-17 10:00:00,36.14,36.21,36.01,36.02,366420.0,32.4945,32.5574,32.3776,32.3866,366420.0
2018-08-17 10:30:00,36.02,36.12,35.96,36.02,475529.0,32.3866,32.4765,32.3326,32.3866,475529.0
2018-08-17 11:00:00,36.02,36.11,35.96,36.11,355592.0,32.3866,32.4675,32.3326,32.4675,355592.0
2018-08-17 11:30:00,36.1,36.16,36.05,36.13,404238.0,32.4585,32.5124,32.4135,32.4855,404238.0
2018-08-17 12:00:00,36.12,36.14,36.04,36.05,177830.0,32.4765,32.4945,32.4045,32.4135,177830.0
2018-08-17 12:30:00,36.05,36.15,36.03,36.12,190023.0,32.4135,32.5034,32.3956,32.4765,190023.0
2018-08-17 13:00:00,36.12,36.19,36.1,36.16,166231.0,32.4765,32.5394,32.4585,32.5124,166231.0
2018-08-17 13:30:00,36.16,36.29,36.15,36.26,195945.0,32.5124,32.6293,32.5034,32.6024,195945.0
2018-08-17 14:00:00,36.27,36.48,36.25,36.46,573528.0,32.6113,32.8002,32.5934,32.7822,573528.0
2018-08-17 14:30:00,36.46,36.57,36.39,36.54,399534.0,32.7822,32.8811,32.7192,32.8541,399534.0
2018-08-17 15:00:00,36.54,36.54,36.44,36.44,399719.0,32.8541,32.8541,32.7642,32.7642,399719.0
2018-08-17 15:30:00,36.43,36.44,36.34,36.38,1365801.0,32.7552,32.7642,32.6743,32.7102,1365801.0
2018-08-20 09:30:00,36.63,36.71,36.36,36.65,645474.0,32.935,33.007,32.6923,32.953,645474.0
2018-08-20 10:00:00,36.65,36.79,36.63,36.73,664736.0,32.953,33.0789,32.935,33.0249,664736.0
2018-08-20 10:30:00,36.73,36.79,36.69,36.74,374027.0,33.0249,33.0789,32.989,33.0339,374027.0
2018-08-20 11:00:00,36.73,36.76,36.68,36.75,363378.0,33.0249,33.0519,32.98,33.0429,363378.0
2018-08-20 11:30:00,36.75,36.95,36.74,36.88,359245.0,33.0429,33.2227,33.0339,33.1598,359245.0
2018-08-20 12:00:00,36.89,36.94,36.81,36.83,235924.0,33.1688,33.2138,33.0969,33.1149,235924.0
2018-08-20 12:30:00,36.83,36.85,36.79,36.81,134575.0,33.1149,33.1328,33.0789,33.0969,134575.0
2018-08-20 13:00:00,36.82,36.83,36.75,36.79,140580.0,33.1059,33.1149,33.0429,33.0789,140580.0
2018-08-20 13:30:00,36.79,36.83,36.76,36.82,116786.0,33.0789,33.1149,33.0519,33.1059,116786.0
2018-08-20 14:00:00,36.82,36.83,36.7,36.73,346362.0,33.1059,33.1149,32.998,33.0249,346362.0
2018-08-20 14:30:00,36.73,36.82,36.72,36.8,357907.0,33.0249,33.1059,33.016,33.0879,357907.0
2018-08-20 15:00:00,36.8,36.83,36.76,36.8,236858.0,33.0879,33.1149,33.0519,33.0879,236858.0
2018-08-20 15:30:00,36.8,36.82,36.77,36.78,833572.0,33.0879,33.1059,33.0609,33.0699,833572.0
2018-08-21 09:30:00,36.75,37.01,36.74,36.91,682454.0,33.0429,33.2767,33.0339,33.1868,682454.0
2018-08-21 10:00:00,36.91,36.97,36.82,36.9,523164.0,33.1868,33.2407,33.1059,33.1778,523164.0
2018-08-21 10:30:00,36.89,36.98,36.83,36.85,537852.0,33.1688,33.2497,33.1149,33.1328,537852.0
2018-08-21 11:00:00,36.85,36.94,36.79,36.84,425411.0,33.1328,33.2138,33.0789,33.1238,425411.0
2018-08-21 11:30:00,36.84,36.93,36.83,36.91,428957.0,33.1238,33.2048,33.1149,33.1868,428957.0
2018-08-21 12:00:00,36.91,36.91,36.8,36.87,266492.0,33.1868,33.1868,33.0879,33.1508,266492.0
2018-08-21 12:30:00,36.87,36.9,36.84,36.84,238946.0,33.1508,33.1778,33.1238,33.1238,238946.0
2018-08-21 13:00:00,36.84,36.95,36.82,36.92,324897.0,33.1238,33.2227,33.1059,33.1958,324897.0
2018-08-21 13:30:00,36.93,37.0,36.92,36.99,208004.0,33.2048,33.2677,33.1958,33.2587,208004.0
2018-08-21 14:00:00,37.0,37.04,36.96,37.03,459693.0,33.2677,33.3037,33.2317,33.2947,459693.0
2018-08-21 14:30:00,37.02,37.05,36.98,37.04,425981.0,33.2857,33.3127,33.2497,33.3037,425981.0
2018-08-21 15:00:00,37.03,37.07,37.0,37.0,309129.0,33.2947,33.3306,33.2677,33.2677,309129.0
2018-08-21 15:30:00,37.01,37.01,36.85,36.91,1532835.0,33.2767,33.2767,33.1328,33.1868,1532835.0
2018-08-22 09:30:00,36.6,36.72,36.32,36.49,1295854.0,32.9081,33.016,32.6563,32.8092,1295854.0
2018-08-22 10:00:00,36.5,36.58,36.41,36.41,608111.0,32.8181,32.8901,32.7372,32.7372,608111.0
2018-08-22 10:30:00,36.41,36.51,36.36,36.48,396889.0,32.7372,32.8271,32.6923,32.8002,396889.0
2018-08-22 11:00:00,36.48,36.55,36.41,36.48,319775.0,32.8002,32.8631,32.7372,32.8002,319775.0
2018-08-22 11:30:00,36.49,36.49,36.39,36.46,384093.0,32.8092,32.8092,32.7192,32.7822,384093.0
2018-08-22 12:00:00,36.46,36.49,36.4,36.41,251139.0,32.7822,32.8092,32.7282,32.7372,251139.0
2018-08-22 12:30:00,36.41,36.45,36.39,36.43,218857.0,32.7372,32.7732,32.7192,32.7552,218857.0
2018-08-22 13:00:00,36.42,36.45,36.33,36.38,435968.0,32.7462,32.7732,32.6653,32.7102,435968.0
2018-08-22 13:30:00,36.37,36.38,36.23,36.27,428224.0,32.7013,32.7102,32.5754,32.6113,428224.0
2018-08-22 14:00:00,36.26,36.29,36.1,36.16,717287.0,32.6024,32.6293,32.4585,32.5124,717287.0
2018-08-22 14:30:00,36.16,36.18,36.09,36.11,438504.0,32.5124,32.5304,32.4495,32.4675,438504.0
2018-08-22 15:00:00,36.11,36.18,36.1,36.13,577363.0,32.4675,32.5304,32.4585,32.4855,577363.0
2018-08-22 15:30:00,36.13,36.17,36.11,36.12,1131847.0,32.4855,32.5214,32.4675,32.4765,1131847.0
2018-08-23 09:30:00,35.95,36.17,35.8,35.84,1131861.0,32.3236,32.5214,32.1888,32.2247,1131861.0
2018-08-23 10:00:00,35.84,35.97,35.8,35.97,600978.0,32.2247,32.3416,32.1888,32.3416,600978.0
2018-08-23 10:30:00,35.96,35.98,35.83,35.85,434139.0,32.3326,32.3506,32.2157,32.2337,434139.0
2018-08-23 11:00:00,35.84,35.89,35.7,35.75,567679.0,32.2247,32.2697,32.0988,32.1438,567679.0
2018-08-23 11:30:00,35.74,35.78,35.68,35.75,642169.0,32.1348,32.1708,32.0809,32.1438,642169.0
2018-08-23 12:00:00,35.76,35.82,35.74,35.76,367150.0,32.1528,32.2067,32.1348,32.1528,367150.0
2018-08-23 12:30:00,35.76,35.82,35.71,35.75,360222.0,32.1528,32.2067,32.1078,32.1438,360222.0
2018-08-23 13:00:00,35.75,35.76,35.68,35.75,358314.0,32.1438,32.1528,32.0809,32.1438,358314.0
2018-08-23 13:30:00,35.75,35.78,35.67,35.69,303582.0,32.1438,32.1708,32.0719,32.0898,303582.0
2018-08-23 14:00:00,35.69,35.78,35.68,35.69,427174.0,32.0898,32.1708,32.0809,32.0898,427174.0
2018-08-23 14:30:00,35.7,35.71,35.67,35.68,242329.0,32.0988,32.1078,32.0719,32.0809,242329.0
2018-08-23 15:00:00,35.68,35.75,35.67,35.73,326396.0,32.0809,32.1438,32.0719,32.1258,326396.0
2018-08-23 15:30:00,35.73,35.74,35.63,35.66,1397347.0,32.1258,32.1348,32.0359,32.0629,1397347.0
2018-08-24 09:30:00,35.95,36.05,35.76,35.78,646296.0,32.3236,32.4135,32.1528,32.1708,646296.0
2018-08-24 10:00:00,35.79,35.97,35.78,35.91,808905.0,32.1798,32.3416,32.1708,32.2877,808905.0
2018-08-24 10:30:00,35.91,35.95,35.86,35.91,253963.0,32.2877,32.3236,32.2427,32.2877,253963.0
2018-08-24 11:00:00,35.91,35.92,35.84,35.87,297824.0,32.2877,32.2966,32.2247,32.2517,297824.0
2018-08-24 11:30:00,35.86,35.99,35.85,35.97,240408.0,32.2427,32.3596,32.2337,32.3416,240408.0
2018-08-24 12:00:00,35.97,36.02,35.93,35.95,205496.0,32.3416,32.3866,32.3056,32.3236,205496.0
2018-08-24 12:30:00,35.95,35.99,35.92,35.99,257205.0,32.3236,32.3596,32.2966,32.3596,257205.0
2018-08-24 13:00:00,35.99,36.02,35.96,35.99,299199.0,32.3596,32.3866,32.3326,32.3596,299199.0
2018-08-24 13:30:00,35.98,35.99,35.92,35.95,291489.0,32.3506,32.3596,32.2966,32.3236,291489.0
2018-08-24 14:00:00,35.95,36.0,35.9,36.0,576756.0,32.3236,32.3686,32.2787,32.3686,576756.0
2018-08-24 14:30:00,36.0,36.1,35.97,36.04,735881.0,32.3686,32.4585,32.3416,32.4045,735881.0
2018-08-24 15:00:00,36.04,36.05,35.98,36.0,283850.0,32.4045,32.4135,32.3506,32.3686,283850.0
2018-08-24 15:30:00,35.99,36.0,35.92,35.95,1078491.0,32.3596,32.3686,32.2966,32.3236,1078491.0
2018-08-27 09:30:00,36.29,37.13,36.23,37.11,2198959.0,32.6293,33.3846,32.5754,33.3666,2198959.0
2018-08-27 10:00:00,37.12,37.36,37.11,37.14,1636814.0,33.3756,33.5914,33.3666,33.3936,1636814.0
2018-08-27 10:30:00,37.14,37.21,37.04,37.16,1121594.0,33.3936,33.4565,33.3037,33.4116,1121594.0
2018-08-27 11:00:00,37.16,37.49,37.09,37.4,1346073.0,33.4116,33.7083,33.3486,33.6274,1346073.0
2018-08-27 11:30:00,37.41,37.55,37.4,37.51,1145786.0,33.6363,33.7622,33.6274,33.7263,1145786.0
2018-08-27 12:00:00,37.5,37.59,37.39,37.5,762072.0,33.7173,33.7982,33.6184,33.7173,762072.0
2018-08-27 12:30:00,37.5,37.67,37.48,37.67,498949.0,33.7173,33.8701,33.6993,33.8701,498949.0
2018-08-27 13:00:00,37.66,37.68,37.59,37.66,725191.0,33.8611,33.8791,33.7982,33.8611,725191.0
2018-08-27 13:30:00,37.65,37.78,37.58,37.76,642551.0,33.8521,33.969,33.7892,33.951,642551.0
2018-08-27 14:00:00,37.77,37.78,37.67,37.73,678967.0,33.96,33.969,33.8701,33.9241,678967.0
2018-08-27 14:30:00,37.74,37.76,37.62,37.66,995095.0,33.9331,33.951,33.8252,33.8611,995095.0
2018-08-27 15:00:00,37.66,37.79,37.61,37.67,778911.0,33.8611,33.978,33.8162,33.8701,778911.0
2018-08-27 15:30:00,37.67,37.71,37.55,37.68,2544442.0,33.8701,33.9061,33.7622,33.8791,2544442.0
2018-08-28 09:30:00,37.85,37.86,36.92,37.07,2474763.0,34.032,34.041,33.1958,33.3306,2474763.0
2018-08-28 10:00:00,37.07,37.21,37.02,37.08,836087.0,33.3306,33.4565,33.2857,33.3396,836087.0
2018-08-28 10:30:00,37.07,37.29,37.05,37.23,625421.0,33.3306,33.5285,33.3127,33.4745,625421.0
2018-08-28 11:00:00,37.24,37.36,37.18,37.32,442567.0,33.4835,33.5914,33.4295,33.5554,442567.0
2018-08-28 11:30:00,37.33,37.33,37.23,37.24,443231.0,33.5644,33.5644,33.4745,33.4835,443231.0
2018-08-28 12:00:00,37.25,37.29,37.18,37.19,325757.0,33.4925,33.5285,33.4295,33.4385,325757.0
2018-08-28 12:30:00,37.19,37.3,37.18,37.3,225290.0,33.4385,33.5374,33.4295,33.5374,225290.0
2018-08-28 13:00:00,37.3,37.32,37.22,37.25,424972.0,33.5374,33.5554,33.4655,33.4925,424972.0
2018-08-28 13:30:00,37.25,37.37,37.23,37.34,229796.0,33.4925,33.6004,33.4745,33.5734,229796.0
2018-08-28 14:00:00,37.34,37.44,37.33,37.44,292526.0,33.5734,33.6633,33.5644,33.6633,292526.0
2018-08-28 14:30:00,37.44,37.47,37.36,37.4,377323.0,33.6633,33.6903,33.5914,33.6274,377323.0
2018-08-28 15:00:00,37.4,37.41,37.28,37.36,338885.0,33.6274,33.6363,33.5195,33.5914,338885.0
2018-08-28 15:30:00,37.36,37.39,37.27,37.32,1348103.0,33.5914,33.6184,33.5105,33.5554,1348103.0
2018-08-29 09:30:00,37.39,37.42,36.88,37.06,1079603.0,33.6184,33.6453,33.1598,33.3217,1079603.0
2018-08-29 10:00:00,37.05,37.16,37.0,37.08,577568.0,33.3127,33.4116,33.2677,33.3396,577568.0
2018-08-29 10:30:00,37.09,37.15,37.03,37.11,339556.0,33.3486,33.4026,33.2947,33.3666,339556.0
2018-08-29 11:00:00,37.1,37.22,37.04,37.2,315375.0,33.3576,33.4655,33.3037,33.4475,315375.0
2018-08-29 11:30:00,37.19,37.25,37.12,37.19,322663.0,33.4385,33.4925,33.3756,33.4385,322663.0
2018-08-29 12:00:00,37.19,37.31,37.16,37.26,349961.0,33.4385,33.5464,33.4116,33.5015,349961.0
2018-08-29 12:30:00,37.27,37.33,37.2,37.23,448084.0,33.5105,33.5644,33.4475,33.4745,448084.0
2018-08-29 13:00:00,37.23,37.26,37.15,37.17,294371.0,33.4745,33.5015,33.4026,33.4206,294371.0
2018-08-29 13:30:00,37.16,37.23,37.16,37.22,178920.0,33.4116,33.4745,33.4116,33.4655,178920.0
2018-08-29 14:00:00,37.22,37.28,37.21,37.25,235510.0,33.4655,33.5195,33.4565,33.4925,235510.0
2018-08-29 14:30:00,37.24,37.25,37.15,37.18,303013.0,33.4835,33.4925,33.4026,33.4295,303013.0
2018-08-29 15:00:00,37.19,37.23,37.17,37.18,355185.0,33.4385,33.4745,33.4206,33.4295,355185.0
2018-08-29 15:30:00,37.18,37.2,37.1,37.13,1058764.0,33.4295,33.4475,33.3576,33.3846,1058764.0
2018-08-30 09:30:00,37.0,37.06,36.71,36.73,515604.0,33.2677,33.3217,33.007,33.0249,515604.0
2018-08-30 10:00:00,36.73,36.76,36.55,36.6,816878.0,33.0249,33.0519,32.8631,32.9081,816878.0
2018-08-30 10:30:00,36.6,36.71,36.52,36.59,517080.0,32.9081,33.007,32.8361,32.8991,517080.0
2018-08-30 11:00:00,36.59,36.67,36.42,36.52,530990.0,32.8991,32.971,32.7462,32.8361,530990.0
2018-08-30 11:30:00,36.53,36.6,36.38,36.46,521641.0,32.8451,32.9081,32.7102,32.7822,521641.0
2018-08-30 12:00:00,36.46,36.48,36.41,36.47,262418.0,32.7822,32.8002,32.7372,32.7912,262418.0
2018-08-30 12:30:00,36.47,36.51,36.39,36.43,613367.0,32.7912,32.8271,32.7192,32.7552,613367.0
2018-08-30 13:00:00,36.43,36.47,36.37,36.4,381011.0,32.7552,32.7912,32.7013,32.7282,381011.0
2018-08-30 13:30:00,36.4,36.44,36.35,36.37,420330.0,32.7282,32.7642,32.6833,32.7013,420330.0
2018-08-30 14:00:00,36.37,36.41,36.19,36.26,936617.0,32.7013,32.7372,32.5394,32.6024,936617.0
2018-08-30 14:30:00,36.26,36.36,36.24,36.27,470842.0,32.6024,32.6923,32.5844,32.6113,470842.0
2018-08-30 15:00:00,36.27,36.43,36.26,36.41,620642.0,32.6113,32.7552,32.6024,32.7372,620642.0
2018-08-30 15:30:00,36.42,36.42,36.3,36.37,1497680.0,32.7462,32.7462,32.6383,32.7013,1497680.0
2018-08-31 09:30:00,36.2,36.3,36.05,36.16,868272.0,32.5484,32.6383,32.4135,32.5124,868272.0
2018-08-31 10:00:00,36.16,36.26,36.12,36.15,843721.0,32.5124,32.6024,32.4765,32.5034,843721.0
2018-08-31 10:30:00,36.15,36.21,36.02,36.04,727632.0,32.5034,32.5574,32.3866,32.4045,727632.0
2018-08-31 11:00:00,36.04,36.07,35.93,35.96,746413.0,32.4045,32.4315,32.3056,32.3326,746413.0
2018-08-31 11:30:00,35.97,36.01,35.86,35.93,686848.0,32.3416,32.3776,32.2427,32.3056,686848.0
2018-08-31 12:00:00,35.93,35.93,35.81,35.84,479557.0,32.3056,32.3056,32.1977,32.2247,479557.0
2018-08-31 12:30:00,35.84,35.91,35.83,35.91,540180.0,32.2247,32.2877,32.2157,32.2877,540180.0
2018-08-31 13:00:00,35.91,35.91,35.85,35.86,429500.0,32.2877,32.2877,32.2337,32.2427,429500.0
2018-08-31 13:30:00,35.86,35.9,35.84,35.87,538674.0,32.2427,32.2787,32.2247,32.2517,538674.0
2018-08-31 14:00:00,35.87,35.87,35.78,35.83,469218.0,32.2517,32.2517,32.1708,32.2157,469218.0
2018-08-31 14:30:00,35.83,35.96,35.8,35.93,597286.0,32.2157,32.3326,32.1888,32.3056,597286.0
2018-08-31 15:00:00,35.92,36.06,35.82,35.86,1582356.0,32.2966,32.4225,32.2067,32.2427,1582356.0
2018-08-31 15:30:00,35.86,36.15,35.85,36.04,2612713.0,32.2427,32.5034,32.2337,32.4045,2612713.0
2018-09-04 09:30:00,36.0,36.0,35.32,35.58,1472407.0,32.3686,32.3686,31.7572,31.9909,1472407.0
2018-09-04 10:00:00,35.58,35.93,35.55,35.8,1135088.0,31.9909,32.3056,31.964,32.1888,1135088.0
2018-09-04 10:30:00,35.8,35.86,35.61,35.81,587549.0,32.1888,32.2427,32.0179,32.1977,587549.0
2018-09-04 11:00:00,35.81,35.95,35.7,35.71,446590.0,32.1977,32.3236,32.0988,32.1078,446590.0
2018-09-04 11:30:00,35.7,35.87,35.68,35.7,630967.0,32.0988,32.2517,32.0809,32.0988,630967.0
2018-09-04 12:00:00,35.7,35.7,35.54,35.65,521549.0,32.0988,32.0988,31.955,32.0539,521549.0
2018-09-04 12:30:00,35.65,35.73,35.62,35.7,279756.0,32.0539,32.1258,32.0269,32.0988,279756.0
2018-09-04 13:00:00,35.7,35.79,35.65,35.67,282676.0,32.0988,32.1798,32.0539,32.0719,282676.0
2018-09-04 13:30:00,35.68,35.72,35.63,35.7,297232.0,32.0809,32.1168,32.0359,32.0988,297232.0
2018-09-04 14:00:00,35.7,35.79,35.53,35.56,719680.0,32.0988,32.1798,31.946,31.973,719680.0
2018-09-04 14:30:00,35.57,35.72,35.46,35.64,1749337.0,31.982,32.1168,31.883,32.0449,1749337.0
2018-09-04 15:00:00,35.64,35.68,35.55,35.58,831747.0,32.0449,32.0809,31.964,31.9909,831747.0
2018-09-04 15:30:00,35.58,35.64,35.51,35.61,1365377.0,31.9909,32.0449,31.928,32.0179,1365377.0
2018-09-05 09:30:00,35.6,35.6,35.05,35.41,1287964.0,32.0089,32.0089,31.5144,31.8381,1287964.0
2018-09-05 10:00:00,35.42,35.54,35.3,35.44,1480633.0,31.8471,31.955,31.7392,31.8651,1480633.0
2018-09-05 10:30:00,35.44,35.52,35.26,35.45,686809.0,31.8651,31.937,31.7032,31.8741,686809.0
2018-09-05 11:00:00,35.44,35.6,35.27,35.29,699866.0,31.8651,32.0089,31.7122,31.7302,699866.0
2018-09-05 11:30:00,35.29,35.37,35.19,35.25,609767.0,31.7302,31.8021,31.6403,31.6942,609767.0
2018-09-05 12:00:00,35.25,35.3,35.22,35.25,361292.0,31.6942,31.7392,31.6673,31.6942,361292.0
2018-09-05 12:30:00,35.25,35.32,35.22,35.23,406193.0,31.6942,31.7572,31.6673,31.6763,406193.0
2018-09-05 13:00:00,35.23,35.4,35.22,35.31,456024.0,31.6763,31.8291,31.6673,31.7482,456024.0
2018-09-05 13:30:00,35.3,35.44,35.27,35.27,407665.0,31.7392,31.8651,31.7122,31.7122,407665.0
2018-09-05 14:00:00,35.28,35.36,35.25,35.36,476529.0,31.7212,31.7931,31.6942,31.7931,476529.0
2018-09-05 14:30:00,35.36,35.42,35.3,35.41,465182.0,31.7931,31.8471,31.7392,31.8381,465182.0
2018-09-05 15:00:00,35.41,35.44,35.32,35.42,524804.0,31.8381,31.8651,31.7572,31.8471,524804.0
2018-09-05 15:30:00,35.42,35.42,35.26,35.29,1874714.0,31.8471,31.8471,31.7032,31.7302,1874714.0
2018-09-06 09:30:00,35.0,35.27,34.94,35.09,1057257.0,31.8173,32.0627,31.7627,31.8991,1057257.0
2018-09-06 10:00:00,35.09,35.09,34.88,34.93,679278.0,31.8991,31.8991,31.7082,31.7536,679278.0
2018-09-06 10:30:00,34.93,34.96,34.79,34.85,510301.0,31.7536,31.7809,31.6264,31.6809,510301.0
2018-09-06 11:00:00,34.86,34.88,34.58,34.68,962516.0,31.69,31.7082,31.4355,31.5264,962516.0
2018-09-06 11:30:00,34.69,34.73,34.61,34.66,522880.0,31.5355,31.5718,31.4627,31.5082,522880.0
2018-09-06 12:00:00,34.66,34.68,34.61,34.62,271896.0,31.5082,31.5264,31.4627,31.4718,271896.0
2018-09-06 12:30:00,34.62,34.65,34.48,34.49,516284.0,31.4718,31.4991,31.3446,31.3537,516284.0
2018-09-06 13:00:00,34.48,34.59,34.47,34.57,447489.0,31.3446,31.4446,31.3355,31.4264,447489.0
2018-09-06 13:30:00,34.57,34.65,34.56,34.62,346028.0,31.4264,31.4991,31.4173,31.4718,346028.0
2018-09-06 14:00:00,34.61,34.7,34.56,34.56,428914.0,31.4627,31.5446,31.4173,31.4173,428914.0
2018-09-06 14:30:00,34.57,34.67,34.56,34.59,815023.0,31.4264,31.5173,31.4173,31.4446,815023.0
2018-09-06 15:00:00,34.59,34.65,34.51,34.52,622385.0,31.4446,31.4991,31.3718,31.3809,622385.0
2018-09-06 15:30:00,34.53,34.57,34.39,34.39,2246352.0,31.39,31.4264,31.2628,31.2628,2246352.0
2018-09-07 09:30:00,34.35,34.36,34.08,34.17,1315121.0,31.2264,31.2355,30.9809,31.0628,1315121.0
2018-09-07 10:00:00,34.18,34.29,34.15,34.25,689433.0,31.0718,31.1718,31.0446,31.1355,689433.0
2018-09-07 10:30:00,34.25,34.33,34.2,34.2,465692.0,31.1355,31.2082,31.09,31.09,465692.0
2018-09-07 11:00:00,34.21,34.21,33.89,34.01,1070554.0,31.0991,31.0991,30.8082,30.9173,1070554.0
2018-09-07 11:30:00,34.01,34.04,33.81,33.84,938758.0,30.9173,30.9446,30.7355,30.7628,938758.0
2018-09-07 12:00:00,33.83,33.98,33.7,33.71,1023036.0,30.7537,30.89,30.6355,30.6446,1023036.0
2018-09-07 12:30:00,33.71,33.75,33.61,33.67,918519.0,30.6446,30.6809,30.5537,30.6082,918519.0
2018-09-07 13:00:00,33.66,33.79,33.66,33.79,506336.0,30.5991,30.7173,30.5991,30.7173,506336.0
2018-09-07 13:30:00,33.79,33.81,33.71,33.77,403592.0,30.7173,30.7355,30.6446,30.6991,403592.0
2018-09-07 14:00:00,33.76,33.91,33.74,33.9,434172.0,30.69,30.8264,30.6719,30.8173,434172.0
2018-09-07 14:30:00,33.91,33.92,33.8,33.86,668865.0,30.8264,30.8355,30.7264,30.7809,668865.0
2018-09-07 15:00:00,33.85,33.89,33.8,33.87,684417.0,30.7719,30.8082,30.7264,30.79,684417.0
2018-09-07 15:30:00,33.87,33.99,33.8,33.92,2019505.0,30.79,30.8991,30.7264,30.8355,2019505.0
2018-09-10 09:30:00,33.92,34.25,33.84,34.14,901415.0,30.8355,31.1355,30.7628,31.0355,901415.0
2018-09-10 10:00:00,34.14,34.17,33.99,34.03,567895.0,31.0355,31.0628,30.8991,30.9355,567895.0
2018-09-10 10:30:00,34.03,34.08,33.93,33.93,492426.0,30.9355,30.9809,30.8446,30.8446,492426.0
2018-09-10 11:00:00,33.93,34.01,33.9,33.91,417855.0,30.8446,30.9173,30.8173,30.8264,417855.0
2018-09-10 11:30:00,33.91,34.0,33.86,33.98,470694.0,30.8264,30.9082,30.7809,30.89,470694.0
2018-09-10 12:00:00,33.98,33.98,33.9,33.91,328280.0,30.89,30.89,30.8173,30.8264,328280.0
2018-09-10 12:30:00,33.91,33.96,33.85,33.89,291278.0,30.8264,30.8719,30.7719,30.8082,291278.0
2018-09-10 13:00:00,33.88,33.89,33.83,33.87,301859.0,30.7991,30.8082,30.7537,30.79,301859.0
2018-09-10 13:30:00,33.87,33.91,33.84,33.85,356562.0,30.79,30.8264,30.7628,30.7719,356562.0
2018-09-10 14:00:00,33.86,33.87,33.83,33.84,408647.0,30.7809,30.79,30.7537,30.7628,408647.0
2018-09-10 14:30:00,33.85,33.87,33.83,33.85,347342.0,30.7719,30.79,30.7537,30.7719,347342.0
2018-09-10 15:00:00,33.85,33.9,33.84,33.88,574133.0,30.7719,30.8173,30.7628,30.7991,574133.0
2018-09-10 15:30:00,33.89,33.92,33.85,33.88,1374693.0,30.8082,30.8355,30.7719,30.7991,1374693.0
2018-09-11 09:30:00,33.92,33.96,33.43,33.69,1276032.0,30.8355,30.8719,30.39,30.6264,1276032.0
2018-09-11 10:00:00,33.69,33.73,33.57,33.65,478812.0,30.6264,30.6628,30.5173,30.59,478812.0
2018-09-11 10:30:00,33.65,33.68,33.57,33.62,484021.0,30.59,30.6173,30.5173,30.5628,484021.0
2018-09-11 11:00:00,33.62,33.73,33.61,33.72,418278.0,30.5628,30.6628,30.5537,30.6537,418278.0
2018-09-11 11:30:00,33.72,33.76,33.62,33.74,393419.0,30.6537,30.69,30.5628,30.6719,393419.0
2018-09-11 12:00:00,33.75,33.75,33.71,33.74,399964.0,30.6809,30.6809,30.6446,30.6719,399964.0
2018-09-11 12:30:00,33.75,33.81,33.72,33.8,417737.0,30.6809,30.7355,30.6537,30.7264,417737.0
2018-09-11 13:00:00,33.8,33.82,33.71,33.73,375959.0,30.7264,30.7446,30.6446,30.6628,375959.0
2018-09-11 13:30:00,33.73,33.82,33.72,33.79,288944.0,30.6628,30.7446,30.6537,30.7173,288944.0
2018-09-11 14:00:00,33.79,33.82,33.72,33.73,310924.0,30.7173,30.7446,30.6537,30.6628,310924.0
2018-09-11 14:30:00,33.73,33.78,33.7,33.73,270097.0,30.6628,30.7082,30.6355,30.6628,270097.0
2018-09-11 15:00:00,33.72,33.78,33.7,33.75,384653.0,30.6537,30.7082,30.6355,30.6809,384653.0
2018-09-11 15:30:00,33.74,33.79,33.69,33.77,1076438.0,30.6719,30.7173,30.6264,30.6991,1076438.0
2018-09-12 09:30:00,33.7,34.24,33.7,34.19,905901.0,30.6355,31.1264,30.6355,31.0809,905901.0
2018-09-12 10:00:00,34.19,34.38,34.14,34.14,741315.0,31.0809,31.2537,31.0355,31.0355,741315.0
2018-09-12 10:30:00,34.14,34.19,34.03,34.07,451913.0,31.0355,31.0809,30.9355,30.9719,451913.0
2018-09-12 11:00:00,34.07,34.49,33.87,34.36,1298282.0,30.9719,31.3537,30.79,31.2355,1298282.0
2018-09-12 11:30:00,34.36,34.39,34.02,34.06,474769.0,31.2355,31.2628,30.9264,30.9628,474769.0
2018-09-12 12:00:00,34.05,34.14,34.0,34.08,304165.0,30.9537,31.0355,30.9082,30.9809,304165.0
2018-09-12 12:30:00,34.07,34.14,34.06,34.14,206712.0,30.9719,31.0355,30.9628,31.0355,206712.0
2018-09-12 13:00:00,34.14,34.25,34.12,34.24,422460.0,31.0355,31.1355,31.0173,31.1264,422460.0
2018-09-12 13:30:00,34.23,34.25,34.13,34.23,345518.0,31.1173,31.1355,31.0264,31.1173,345518.0
2018-09-12 14:00:00,34.23,34.24,34.1,34.12,418749.0,31.1173,31.1264,30.9991,31.0173,418749.0
2018-09-12 14:30:00,34.12,34.17,34.06,34.12,579629.0,31.0173,31.0628,30.9628,31.0173,579629.0
2018-09-12 15:00:00,34.12,34.16,34.07,34.09,440670.0,31.0173,31.0537,30.9719,30.99,440670.0
2018-09-12 15:30:00,34.1,34.11,34.03,34.06,1325364.0,30.9991,31.0082,30.9355,30.9628,1325364.0
2018-09-13 09:30:00,34.25,34.48,34.24,34.31,793369.0,31.1355,31.3446,31.1264,31.19,793369.0
2018-09-13 10:00:00,34.31,34.39,34.05,34.05,813113.0,31.19,31.2628,30.9537,30.9537,813113.0
2018-09-13 10:30:00,34.05,34.15,34.02,34.03,359506.0,30.9537,31.0446,30.9264,30.9355,359506.0
2018-09-13 11:00:00,34.04,34.1,33.9,33.92,534622.0,30.9446,30.9991,30.8173,30.8355,534622.0
2018-09-13 11:30:00,33.92,34.03,33.9,34.02,479797.0,30.8355,30.9355,30.8173,30.9264,479797.0
2018-09-13 12:00:00,34.02,34.18,33.97,34.15,333410.0,30.9264,31.0718,30.8809,31.0446,333410.0
2018-09-13 12:30:00,34.16,34.19,34.11,34.17,238056.0,31.0537,31.0809,31.0082,31.0628,238056.0
2018-09-13 13:00:00,34.17,34.19,34.1,34.12,190307.0,31.0628,31.0809,30.9991,31.0173,190307.0
2018-09-13 13:30:00,34.12,34.18,34.08,34.14,592231.0,31.0173,31.0718,30.9809,31.0355,592231.0
2018-09-13 14:00:00,34.14,34.17,34.06,34.16,670524.0,31.0355,31.0628,30.9628,31.0537,670524.0
2018-09-13 14:30:00,34.16,34.19,34.11,34.18,354520.0,31.0537,31.0809,31.0082,31.0718,354520.0
2018-09-13 15:00:00,34.18,34.2,34.12,34.19,613294.0,31.0718,31.09,31.0173,31.0809,613294.0
2018-09-13 15:30:00,34.19,34.25,34.12,34.25,2820862.0,31.0809,31.1355,31.0173,31.1355,2820862.0
2018-09-14 09:30:00,34.48,34.62,34.33,34.54,984145.0,31.3446,31.4718,31.2082,31.3991,984145.0
2018-09-14 10:00:00,34.54,34.58,34.34,34.44,918830.0,31.3991,31.4355,31.2173,31.3082,918830.0
2018-09-14 10:30:00,34.44,34.6,34.43,34.59,920609.0,31.3082,31.4537,31.2991,31.4446,920609.0
2018-09-14 11:00:00,34.59,34.71,34.57,34.7,679816.0,31.4446,31.5537,31.4264,31.5446,679816.0
2018-09-14 11:30:00,34.69,34.72,34.63,34.7,433221.0,31.5355,31.5627,31.4809,31.5446,433221.0
2018-09-14 12:00:00,34.7,34.7,34.42,34.56,1230180.0,31.5446,31.5446,31.29,31.4173,1230180.0
2018-09-14 12:30:00,34.55,34.57,34.44,34.55,467093.0,31.4082,31.4264,31.3082,31.4082,467093.0
2018-09-14 13:00:00,34.55,34.6,34.5,34.57,424260.0,31.4082,31.4537,31.3627,31.4264,424260.0
2018-09-14 13:30:00,34.56,34.63,34.51,34.59,363385.0,31.4173,31.4809,31.3718,31.4446,363385.0
2018-09-14 14:00:00,34.6,34.68,34.54,34.63,510018.0,31.4537,31.5264,31.3991,31.4809,510018.0
2018-09-14 14:30:00,34.63,34.69,34.61,34.64,404199.0,31.4809,31.5355,31.4627,31.49,404199.0
2018-09-14 15:00:00,34.64,34.7,34.57,34.58,454121.0,31.49,31.5446,31.4264,31.4355,454121.0
2018-09-14 15:30:00,34.58,34.75,34.56,34.62,2029708.0,31.4355,31.59,31.4173,31.4718,2029708.0
2018-09-17 09:30:00,34.5,35.13,34.41,35.09,1081873.0,31.3627,31.9355,31.2809,31.8991,1081873.0
2018-09-17 10:00:00,35.09,35.22,35.08,35.1,846023.0,31.8991,32.0173,31.89,31.9082,846023.0
2018-09-17 10:30:00,35.09,35.11,35.01,35.07,474080.0,31.8991,31.9173,31.8264,31.8809,474080.0
2018-09-17 11:00:00,35.07,35.13,35.0,35.01,309680.0,31.8809,31.9355,31.8173,31.8264,309680.0
2018-09-17 11:30:00,35.0,35.03,34.93,35.01,519136.0,31.8173,31.8446,31.7536,31.8264,519136.0
2018-09-17 12:00:00,35.01,35.05,34.98,35.03,349397.0,31.8264,31.8627,31.7991,31.8446,349397.0
2018-09-17 12:30:00,35.03,35.05,34.98,35.0,403657.0,31.8446,31.8627,31.7991,31.8173,403657.0
2018-09-17 13:00:00,35.0,35.05,34.97,35.05,401864.0,31.8173,31.8627,31.79,31.8627,401864.0
2018-09-17 13:30:00,35.05,35.05,34.97,35.02,260062.0,31.8627,31.8627,31.79,31.8355,260062.0
2018-09-17 14:00:00,35.01,35.04,34.94,34.98,315644.0,31.8264,31.8536,31.7627,31.7991,315644.0
2018-09-17 14:30:00,34.98,35.0,34.93,34.95,469332.0,31.7991,31.8173,31.7536,31.7718,469332.0
2018-09-17 15:00:00,34.95,35.0,34.92,34.93,632551.0,31.7718,31.8173,31.7446,31.7536,632551.0
2018-09-17 15:30:00,34.93,35.05,34.89,35.02,2240316.0,31.7536,31.8627,31.7173,31.8355,2240316.0
2018-09-18 09:30:00,35.17,35.18,34.74,34.75,1243347.0,31.9718,31.9809,31.5809,31.59,1243347.0
2018-09-18 10:00:00,34.75,34.93,34.59,34.89,841582.0,31.59,31.7536,31.4446,31.7173,841582.0
2018-09-18 10:30:00,34.89,34.98,34.74,34.98,333875.0,31.7173,31.7991,31.5809,31.7991,333875.0
2018-09-18 11:00:00,34.98,35.08,34.97,35.07,373507.0,31.7991,31.89,31.79,31.8809,373507.0
2018-09-18 11:30:00,35.07,35.1,35.01,35.06,313063.0,31.8809,31.9082,31.8264,31.8718,313063.0
2018-09-18 12:00:00,35.06,35.16,35.06,35.12,409840.0,31.8718,31.9627,31.8718,31.9264,409840.0
2018-09-18 12:30:00,35.13,35.18,35.1,35.15,305035.0,31.9355,31.9809,31.9082,31.9536,305035.0
2018-09-18 13:00:00,35.16,35.21,35.13,35.15,326748.0,31.9627,32.0082,31.9355,31.9536,326748.0
2018-09-18 13:30:00,35.15,35.21,35.12,35.2,313163.0,31.9536,32.0082,31.9264,31.9991,313163.0
2018-09-18 14:00:00,35.2,35.23,35.15,35.18,302447.0,31.9991,32.0264,31.9536,31.9809,302447.0
2018-09-18 14:30:00,35.18,35.18,35.09,35.16,343627.0,31.9809,31.9809,31.8991,31.9627,343627.0
2018-09-18 15:00:00,35.16,35.17,35.11,35.14,392742.0,31.9627,31.9718,31.9173,31.9446,392742.0
2018-09-18 15:30:00,35.14,35.18,35.1,35.11,1289494.0,31.9446,31.9809,31.9082,31.9173,1289494.0
2018-09-19 09:30:00,35.36,35.83,35.3,35.73,1244366.0,32.1445,32.5718,32.09,32.4809,1244366.0
2018-09-19 10:00:00,35.73,35.76,35.6,35.72,1316322.0,32.4809,32.5082,32.3627,32.4718,1316322.0
2018-09-19 10:30:00,35.72,35.94,35.7,35.84,742572.0,32.4718,32.6718,32.4536,32.5809,742572.0
2018-09-19 11:00:00,35.84,35.9,35.75,35.79,903577.0,32.5809,32.6354,32.4991,32.5354,903577.0
2018-09-19 11:30:00,35.79,35.88,35.77,35.8,487084.0,32.5354,32.6173,32.5173,32.5445,487084.0
2018-09-19 12:00:00,35.8,35.9,35.79,35.89,363262.0,32.5445,32.6354,32.5354,32.6263,363262.0
2018-09-19 12:30:00,35.9,35.9,35.8,35.88,385120.0,32.6354,32.6354,32.5445,32.6173,385120.0
2018-09-19 13:00:00,35.87,35.89,35.8,35.8,407010.0,32.6082,32.6263,32.5445,32.5445,407010.0
2018-09-19 13:30:00,35.8,35.86,35.8,35.83,375762.0,32.5445,32.5991,32.5445,32.5718,375762.0
2018-09-19 14:00:00,35.82,35.85,35.72,35.72,423009.0,32.5627,32.59,32.4718,32.4718,423009.0
2018-09-19 14:30:00,35.73,35.82,35.72,35.77,418046.0,32.4809,32.5627,32.4718,32.5173,418046.0
2018-09-19 15:00:00,35.77,35.8,35.71,35.74,488147.0,32.5173,32.5445,32.4627,32.49,488147.0
2018-09-19 15:30:00,35.74,35.81,35.7,35.74,1609913.0,32.49,32.5536,32.4536,32.49,1609913.0
2018-09-20 09:30:00,35.91,36.45,35.91,36.11,1277517.0,32.6445,33.1354,32.6445,32.8263,1277517.0
2018-09-20 10:00:00,36.13,36.17,35.93,35.94,831746.0,32.8445,32.8809,32.6627,32.6718,831746.0
2018-09-20 10:30:00,35.95,35.99,35.76,35.81,736972.0,32.6809,32.7173,32.5082,32.5536,736972.0
2018-09-20 11:00:00,35.81,35.93,35.8,35.88,376254.0,32.5536,32.6627,32.5445,32.6173,376254.0
2018-09-20 11:30:00,35.88,35.89,35.74,35.84,353603.0,32.6173,32.6263,32.49,32.5809,353603.0
2018-09-20 12:00:00,35.85,35.9,35.77,35.9,372185.0,32.59,32.6354,32.5173,32.6354,372185.0
2018-09-20 12:30:00,35.9,36.08,35.87,36.07,689975.0,32.6354,32.7991,32.6082,32.79,689975.0
2018-09-20 13:00:00,36.07,36.11,35.95,35.97,308756.0,32.79,32.8263,32.6809,32.6991,308756.0
2018-09-20 13:30:00,35.97,36.06,35.93,36.01,536489.0,32.6991,32.7809,32.6627,32.7354,536489.0
2018-09-20 14:00:00,36.01,36.06,36.0,36.05,334307.0,32.7354,32.7809,32.7263,32.7718,334307.0
2018-09-20 14:30:00,36.05,36.17,36.03,36.16,629778.0,32.7718,32.8809,32.7536,32.8718,629778.0
2018-09-20 15:00:00,36.16,36.26,36.13,36.23,685543.0,32.8718,32.9627,32.8445,32.9354,685543.0
2018-09-20 15:30:00,36.23,36.24,36.05,36.09,1680529.0,32.9354,32.9445,32.7718,32.8082,1680529.0
2018-09-21 09:30:00,36.31,36.49,36.15,36.27,2580299.0,33.0082,33.1718,32.8627,32.9718,2580299.0
2018-09-21 10:00:00,36.27,36.33,36.05,36.06,619958.0,32.9718,33.0263,32.7718,32.7809,619958.0
2018-09-21 10:30:00,36.06,36.06,35.91,35.93,668839.0,32.7809,32.7809,32.6445,32.6627,668839.0
2018-09-21 11:00:00,35.93,35.99,35.85,35.94,404318.0,32.6627,32.7173,32.59,32.6718,404318.0
2018-09-21 11:30:00,35.94,35.99,35.9,35.93,509834.0,32.6718,32.7173,32.6354,32.6627,509834.0
2018-09-21 12:00:00,35.93,35.95,35.68,35.68,537328.0,32.6627,32.6809,32.4354,32.4354,537328.0
2018-09-21 12:30:00,35.69,35.73,35.56,35.57,635887.0,32.4445,32.4809,32.3264,32.3354,635887.0
2018-09-21 13:00:00,35.57,35.59,35.41,35.44,431033.0,32.3354,32.3536,32.19,32.2173,431033.0
2018-09-21 13:30:00,35.44,35.46,35.3,35.34,424405.0,32.2173,32.2355,32.09,32.1264,424405.0
2018-09-21 14:00:00,35.35,35.36,35.21,35.25,730862.0,32.1355,32.1445,32.0082,32.0445,730862.0
2018-09-21 14:30:00,35.26,35.32,35.21,35.23,615926.0,32.0536,32.1082,32.0082,32.0264,615926.0
2018-09-21 15:00:00,35.23,35.25,35.18,35.2,784342.0,32.0264,32.0445,31.9809,31.9991,784342.0
2018-09-21 15:30:00,35.2,35.32,35.16,35.3,3993553.0,31.9991,32.1082,31.9627,32.09,3993553.0
2018-09-24 09:30:00,35.04,35.38,34.78,34.87,1172462.0,31.8536,32.1627,31.6173,31.6991,1172462.0
2018-09-24 10:00:00,34.87,34.89,34.54,34.66,1016809.0,31.6991,31.7173,31.3991,31.5082,1016809.0
2018-09-24 10:30:00,34.67,34.76,34.5,34.61,735797.0,31.5173,31.5991,31.3627,31.4627,735797.0
2018-09-24 11:00:00,34.61,34.72,34.55,34.62,755238.0,31.4627,31.5627,31.4082,31.4718,755238.0
2018-09-24 11:30:00,34.61,34.67,34.53,34.6,452493.0,31.4627,31.5173,31.39,31.4537,452493.0
2018-09-24 12:00:00,34.6,34.66,34.51,34.65,475493.0,31.4537,31.5082,31.3718,31.4991,475493.0
2018-09-24 12:30:00,34.65,34.65,34.54,34.56,313644.0,31.4991,31.4991,31.3991,31.4173,313644.0
2018-09-24 13:00:00,34.56,34.56,34.45,34.51,470117.0,31.4173,31.4173,31.3173,31.3718,470117.0
2018-09-24 13:30:00,34.51,34.64,34.51,34.6,318929.0,31.3718,31.49,31.3718,31.4537,318929.0
2018-09-24 14:00:00,34.61,34.7,34.55,34.56,524902.0,31.4627,31.5446,31.4082,31.4173,524902.0
2018-09-24 14:30:00,34.57,34.72,34.56,34.67,322047.0,31.4264,31.5627,31.4173,31.5173,322047.0
2018-09-24 15:00:00,34.66,34.78,34.64,34.72,540228.0,31.5082,31.6173,31.49,31.5627,540228.0
2018-09-24 15:30:00,34.73,34.78,34.68,34.74,1366178.0,31.5718,31.6173,31.5264,31.5809,1366178.0
2018-09-25 09:30:00,34.48,34.68,34.2,34.2,1034624.0,31.3446,31.5264,31.09,31.09,1034624.0
2018-09-25 10:00:00,34.2,34.38,34.14,34.3,1019509.0,31.09,31.2537,31.0355,31.1809,1019509.0
2018-09-25 10:30:00,34.3,34.3,34.17,34.18,625085.0,31.1809,31.1809,31.0628,31.0718,625085.0
2018-09-25 11:00:00,34.18,34.18,34.03,34.09,730612.0,31.0718,31.0718,30.9355,30.99,730612.0
2018-09-25 11:30:00,34.1,34.1,33.87,33.93,1082743.0,30.9991,30.9991,30.79,30.8446,1082743.0
2018-09-25 12:00:00,33.93,34.05,33.92,33.95,448264.0,30.8446,30.9537,30.8355,30.8628,448264.0
2018-09-25 12:30:00,33.96,33.96,33.81,33.86,587278.0,30.8719,30.8719,30.7355,30.7809,587278.0
2018-09-25 13:00:00,33.87,33.88,33.77,33.8,526973.0,30.79,30.7991,30.6991,30.7264,526973.0
2018-09-25 13:30:00,33.8,33.83,33.58,33.62,1081723.0,30.7264,30.7537,30.5264,30.5628,1081723.0
2018-09-25 14:00:00,33.62,33.66,33.57,33.58,794233.0,30.5628,30.5991,30.5173,30.5264,794233.0
2018-09-25 14:30:00,33.58,33.61,33.51,33.54,896837.0,30.5264,30.5537,30.4628,30.49,896837.0
2018-09-25 15:00:00,33.55,33.58,33.5,33.52,855796.0,30.4991,30.5264,30.4537,30.4719,855796.0
2018-09-25 15:30:00,33.52,33.63,33.5,33.57,2516103.0,30.4719,30.5719,30.4537,30.5173,2516103.0
2018-09-26 09:30:00,33.49,33.89,33.34,33.75,2756621.0,30.4446,30.8082,30.3082,30.6809,2756621.0
2018-09-26 10:00:00,33.75,33.78,33.53,33.59,1134067.0,30.6809,30.7082,30.481,30.5355,1134067.0
2018-09-26 10:30:00,33.59,33.6,33.47,33.55,889984.0,30.5355,30.5446,30.4264,30.4991,889984.0
2018-09-26 11:00:00,33.55,33.6,33.53,33.57,608942.0,30.4991,30.5446,30.481,30.5173,608942.0
2018-09-26 11:30:00,33.57,33.59,33.5,33.56,632494.0,30.5173,30.5355,30.4537,30.5082,632494.0
2018-09-26 12:00:00,33.57,33.68,33.54,33.68,749610.0,30.5173,30.6173,30.49,30.6173,749610.0
2018-09-26 12:30:00,33.68,33.85,33.68,33.83,825032.0,30.6173,30.7719,30.6173,30.7537,825032.0
2018-09-26 13:00:00,33.84,33.88,33.77,33.84,662073.0,30.7628,30.7991,30.6991,30.7628,662073.0
2018-09-26 13:30:00,33.85,34.0,33.84,33.84,791711.0,30.7719,30.9082,30.7628,30.7628,791711.0
2018-09-26 14:00:00,33.84,34.0,33.84,33.92,584101.0,30.7628,30.9082,30.7628,30.8355,584101.0
2018-09-26 14:30:00,33.91,33.96,33.83,33.84,649074.0,30.8264,30.8719,30.7537,30.7628,649074.0
2018-09-26 15:00:00,33.84,33.89,33.8,33.82,565527.0,30.7628,30.8082,30.7264,30.7446,565527.0
2018-09-26 15:30:00,33.82,33.83,33.66,33.73,3598889.0,30.7446,30.7537,30.5991,30.6628,3598889.0
2018-09-27 09:30:00,33.51,33.68,33.28,33.44,1357202.0,30.4628,30.6173,30.2537,30.3991,1357202.0
2018-09-27 10:00:00,33.44,33.68,33.43,33.66,1315975.0,30.3991,30.6173,30.39,30.5991,1315975.0
2018-09-27 10:30:00,33.67,33.75,33.57,33.59,524987.0,30.6082,30.6809,30.5173,30.5355,524987.0
2018-09-27 11:00:00,33.59,33.7,33.57,33.67,787425.0,30.5355,30.6355,30.5173,30.6082,787425.0
2018-09-27 11:30:00,33.68,33.72,33.61,33.69,399918.0,30.6173,30.6537,30.5537,30.6264,399918.0
2018-09-27 12:00:00,33.69,33.7,33.6,33.64,392428.0,30.6264,30.6355,30.5446,30.581,392428.0
2018-09-27 12:30:00,33.64,33.71,33.58,33.69,674513.0,30.581,30.6446,30.5264,30.6264,674513.0
2018-09-27 13:00:00,33.69,33.7,33.62,33.66,392291.0,30.6264,30.6355,30.5628,30.5991,392291.0
2018-09-27 13:30:00,33.65,33.68,33.64,33.67,301486.0,30.59,30.6173,30.581,30.6082,301486.0
2018-09-27 14:00:00,33.67,33.7,33.6,33.68,363430.0,30.6082,30.6355,30.5446,30.6173,363430.0
2018-09-27 14:30:00,33.68,33.7,33.59,33.61,555504.0,30.6173,30.6355,30.5355,30.5537,555504.0
2018-09-27 15:00:00,33.61,33.7,33.6,33.62,393897.0,30.5537,30.6355,30.5446,30.5628,393897.0
2018-09-27 15:30:00,33.63,33.68,33.57,33.67,1783355.0,30.5719,30.6173,30.5173,30.6082,1783355.0
2018-09-28 09:30:00,33.57,33.61,33.29,33.57,791431.0,30.5173,30.5537,30.2628,30.5173,791431.0
2018-09-28 10:00:00,33.56,33.58,33.42,33.55,572190.0,30.5082,30.5264,30.381,30.4991,572190.0
2018-09-28 10:30:00,33.55,33.64,33.49,33.63,569816.0,30.4991,30.581,30.4446,30.5719,569816.0
2018-09-28 11:00:00,33.63,33.65,33.52,33.52,377019.0,30.5719,30.59,30.4719,30.4719,377019.0
2018-09-28 11:30:00,33.52,33.63,33.51,33.55,723809.0,30.4719,30.5719,30.4628,30.4991,723809.0
2018-09-28 12:00:00,33.55,33.64,33.55,33.6,397090.0,30.4991,30.581,30.4991,30.5446,397090.0
2018-09-28 12:30:00,33.59,33.61,33.53,33.6,455099.0,30.5355,30.5537,30.481,30.5446,455099.0
2018-09-28 13:00:00,33.6,33.62,33.56,33.6,163281.0,30.5446,30.5628,30.5082,30.5446,163281.0
2018-09-28 13:30:00,33.6,33.64,33.58,33.59,213326.0,30.5446,30.581,30.5264,30.5355,213326.0
2018-09-28 14:00:00,33.59,33.69,33.56,33.65,301802.0,30.5355,30.6264,30.5082,30.59,301802.0
2018-09-28 14:30:00,33.65,33.67,33.58,33.59,301285.0,30.59,30.6082,30.5264,30.5355,301285.0
2018-09-28 15:00:00,33.6,33.63,33.56,33.62,573632.0,30.5446,30.5719,30.5082,30.5628,573632.0
2018-09-28 15:30:00,33.63,33.68,33.58,33.66,1735458.0,30.5719,30.6173,30.5264,30.5991,1735458.0
2018-10-01 09:30:00,34.3,34.54,34.1,34.22,1233323.0,31.1809,31.3991,30.9991,31.1082,1233323.0
2018-10-01 10:00:00,34.22,34.3,34.11,34.18,991665.0,31.1082,31.1809,31.0082,31.0718,991665.0
2018-10-01 10:30:00,34.17,34.25,34.14,34.23,465943.0,31.0628,31.1355,31.0355,31.1173,465943.0
2018-10-01 11:00:00,34.23,34.27,34.09,34.09,646394.0,31.1173,31.1537,30.99,30.99,646394.0
2018-10-01 11:30:00,34.09,34.16,33.99,34.12,698637.0,30.99,31.0537,30.8991,31.0173,698637.0
2018-10-01 12:00:00,34.12,34.17,34.07,34.1,625380.0,31.0173,31.0628,30.9719,30.9991,625380.0
2018-10-01 12:30:00,34.1,34.15,34.04,34.04,400762.0,30.9991,31.0446,30.9446,30.9446,400762.0
2018-10-01 13:00:00,34.05,34.13,34.03,34.04,317692.0,30.9537,31.0264,30.9355,30.9446,317692.0
2018-10-01 13:30:00,34.04,34.16,34.03,34.13,548349.0,30.9446,31.0537,30.9355,31.0264,548349.0
2018-10-01 14:00:00,34.13,34.16,34.06,34.07,500087.0,31.0264,31.0537,30.9628,30.9719,500087.0
2018-10-01 14:30:00,34.08,34.15,34.04,34.1,514597.0,30.9809,31.0446,30.9446,30.9991,514597.0
2018-10-01 15:00:00,34.11,34.14,34.0,34.06,819925.0,31.0082,31.0355,30.9082,30.9628,819925.0
2018-10-01 15:30:00,34.06,34.22,34.04,34.2,2233148.0,30.9628,31.1082,30.9446,31.09,2233148.0
2018-10-02 09:30:00,33.95,34.34,33.58,33.99,1585020.0,30.8628,31.2173,30.5264,30.8991,1585020.0
2018-10-02 10:00:00,34.0,34.0,33.31,33.41,2392421.0,30.9082,30.9082,30.281,30.3719,2392421.0
2018-10-02 10:30:00,33.41,33.69,33.41,33.61,2393174.0,30.3719,30.6264,30.3719,30.5537,2393174.0
2018-10-02 11:00:00,33.61,33.69,33.46,33.5,1317114.0,30.5537,30.6264,30.4173,30.4537,1317114.0
2018-10-02 11:30:00,33.5,33.72,33.47,33.65,1322078.0,30.4537,30.6537,30.4264,30.59,1322078.0
2018-10-02 12:00:00,33.64,33.65,33.53,33.58,1294182.0,30.581,30.59,30.481,30.5264,1294182.0
2018-10-02 12:30:00,33.57,33.6,33.52,33.55,931974.0,30.5173,30.5446,30.4719,30.4991,931974.0
2018-10-02 13:00:00,33.55,33.55,33.4,33.4,1124059.0,30.4991,30.4991,30.3628,30.3628,1124059.0
2018-10-02 13:30:00,33.41,33.46,33.33,33.45,1239595.0,30.3719,30.4173,30.2991,30.4082,1239595.0
2018-10-02 14:00:00,33.45,33.46,33.35,33.37,607538.0,30.4082,30.4173,30.3173,30.3355,607538.0
2018-10-02 14:30:00,33.38,33.4,33.22,33.23,1150499.0,30.3446,30.3628,30.1991,30.2082,1150499.0
2018-10-02 15:00:00,33.23,33.32,33.2,33.27,1587761.0,30.2082,30.2901,30.181,30.2446,1587761.0
2018-10-02 15:30:00,33.28,33.34,33.26,33.31,3356196.0,30.2537,30.3082,30.2355,30.281,3356196.0
2018-10-03 09:30:00,35.08,35.08,34.05,34.06,6183636.0,31.89,31.89,30.9537,30.9628,6183636.0
2018-10-03 10:00:00,34.07,34.17,33.87,33.95,2674570.0,30.9719,31.0628,30.79,30.8628,2674570.0
2018-10-03 10:30:00,33.95,33.98,33.77,33.83,2104381.0,30.8628,30.89,30.6991,30.7537,2104381.0
2018-10-03 11:00:00,33.84,33.98,33.8,33.97,1334250.0,30.7628,30.89,30.7264,30.8809,1334250.0
2018-10-03 11:30:00,33.97,34.18,33.94,34.1,1295945.0,30.8809,31.0718,30.8537,30.9991,1295945.0
2018-10-03 12:00:00,34.1,34.29,34.08,34.27,1154744.0,30.9991,31.1718,30.9809,31.1537,1154744.0
2018-10-03 12:30:00,34.27,34.4,34.27,34.37,700130.0,31.1537,31.2718,31.1537,31.2446,700130.0
2018-10-03 13:00:00,34.37,34.4,34.28,34.37,788827.0,31.2446,31.2718,31.1628,31.2446,788827.0
2018-10-03 13:30:00,34.37,34.43,34.32,34.39,533722.0,31.2446,31.2991,31.1991,31.2628,533722.0
2018-10-03 14:00:00,34.38,34.42,34.27,34.27,651267.0,31.2537,31.29,31.1537,31.1537,651267.0
2018-10-03 14:30:00,34.28,34.29,34.06,34.12,785462.0,31.1628,31.1718,30.9628,31.0173,785462.0
2018-10-03 15:00:00,34.11,34.17,34.01,34.04,1349636.0,31.0082,31.0628,30.9173,30.9446,1349636.0
2018-10-03 15:30:00,34.04,34.08,33.98,34.01,3026572.0,30.9446,30.9809,30.89,30.9173,3026572.0
2018-10-04 09:30:00,34.11,34.65,33.95,34.44,2308472.0,31.0082,31.4991,30.8628,31.3082,2308472.0
2018-10-04 10:00:00,34.44,34.53,34.28,34.51,1199286.0,31.3082,31.39,31.1628,31.3718,1199286.0
2018-10-04 10:30:00,34.51,34.63,34.46,34.59,1281557.0,31.3718,31.4809,31.3264,31.4446,1281557.0
2018-10-04 11:00:00,34.59,34.66,34.49,34.5,782013.0,31.4446,31.5082,31.3537,31.3627,782013.0
2018-10-04 11:30:00,34.51,34.55,34.31,34.35,1270770.0,31.3718,31.4082,31.19,31.2264,1270770.0
2018-10-04 12:00:00,34.35,34.35,34.22,34.29,1263755.0,31.2264,31.2264,31.1082,31.1718,1263755.0
2018-10-04 12:30:00,34.28,34.39,34.27,34.32,779183.0,31.1628,31.2628,31.1537,31.1991,779183.0
2018-10-04 13:00:00,34.32,34.33,34.18,34.26,743011.0,31.1991,31.2082,31.0718,31.1446,743011.0
2018-10-04 13:30:00,34.26,34.3,34.13,34.23,790469.0,31.1446,31.1809,31.0264,31.1173,790469.0
2018-10-04 14:00:00,34.22,34.26,34.07,34.14,682532.0,31.1082,31.1446,30.9719,31.0355,682532.0
2018-10-04 14:30:00,34.14,34.25,34.11,34.22,699790.0,31.0355,31.1355,31.0082,31.1082,699790.0
2018-10-04 15:00:00,34.22,34.31,34.19,34.25,990272.0,31.1082,31.19,31.0809,31.1355,990272.0
2018-10-04 15:30:00,34.25,34.35,34.22,34.26,2628860.0,31.1355,31.2264,31.1082,31.1446,2628860.0
2018-10-05 09:30:00,34.41,34.51,34.17,34.21,1108359.0,31.2809,31.3718,31.0628,31.0991,1108359.0
2018-10-05 10:00:00,34.21,34.38,34.2,34.35,591181.0,31.0991,31.2537,31.09,31.2264,591181.0
2018-10-05 10:30:00,34.36,34.38,34.21,34.32,593309.0,31.2355,31.2537,31.0991,31.1991,593309.0
2018-10-05 11:00:00,34.32,34.35,34.2,34.21,536901.0,31.1991,31.2264,31.09,31.0991,536901.0
2018-10-05 11:30:00,34.22,34.23,34.13,34.17,817768.0,31.1082,31.1173,31.0264,31.0628,817768.0
2018-10-05 12:00:00,34.16,34.17,34.06,34.09,648888.0,31.0537,31.0628,30.9628,30.99,648888.0
2018-10-05 12:30:00,34.09,34.18,34.06,34.11,522684.0,30.99,31.0718,30.9628,31.0082,522684.0
2018-10-05 13:00:00,34.1,34.13,33.98,34.02,687880.0,30.9991,31.0264,30.89,30.9264,687880.0
2018-10-05 13:30:00,34.02,34.15,33.97,34.05,441170.0,30.9264,31.0446,30.8809,30.9537,441170.0
2018-10-05 14:00:00,34.05,34.08,33.97,34.06,659350.0,30.9537,30.9809,30.8809,30.9628,659350.0
2018-10-05 14:30:00,34.07,34.15,34.05,34.11,402162.0,30.9719,31.0446,30.9537,31.0082,402162.0
2018-10-05 15:00:00,34.11,34.19,34.09,34.12,561602.0,31.0082,31.0809,30.99,31.0173,561602.0
2018-10-05 15:30:00,34.12,34.18,34.05,34.12,1441842.0,31.0173,31.0718,30.9537,31.0173,1441842.0
2018-10-08 09:30:00,33.82,34.14,33.75,34.09,917020.0,30.7446,31.0355,30.6809,30.99,917020.0
2018-10-08 10:00:00,34.1,34.23,34.01,34.04,617574.0,30.9991,31.1173,30.9173,30.9446,617574.0
2018-10-08 10:30:00,34.03,34.07,33.98,33.99,349836.0,30.9355,30.9719,30.89,30.8991,349836.0
2018-10-08 11:00:00,33.98,34.09,33.94,34.06,512251.0,30.89,30.99,30.8537,30.9628,512251.0
2018-10-08 11:30:00,34.06,34.14,33.95,33.98,609089.0,30.9628,31.0355,30.8628,30.89,609089.0
2018-10-08 12:00:00,33.98,34.19,33.95,34.12,401293.0,30.89,31.0809,30.8628,31.0173,401293.0
2018-10-08 12:30:00,34.12,34.2,34.08,34.13,322888.0,31.0173,31.09,30.9809,31.0264,322888.0
2018-10-08 13:00:00,34.13,34.23,34.1,34.13,347057.0,31.0264,31.1173,30.9991,31.0264,347057.0
2018-10-08 13:30:00,34.14,34.18,34.08,34.14,329589.0,31.0355,31.0718,30.9809,31.0355,329589.0
2018-10-08 14:00:00,34.13,34.24,34.1,34.15,457475.0,31.0264,31.1264,30.9991,31.0446,457475.0
2018-10-08 14:30:00,34.15,34.2,34.08,34.11,345724.0,31.0446,31.09,30.9809,31.0082,345724.0
2018-10-08 15:00:00,34.11,34.21,34.11,34.18,364385.0,31.0082,31.0991,31.0082,31.0718,364385.0
2018-10-08 15:30:00,34.19,34.27,34.17,34.26,839210.0,31.0809,31.1537,31.0628,31.1446,839210.0
2018-10-09 09:30:00,34.0,34.0,33.12,33.2,2055300.0,30.9082,30.9082,30.1082,30.181,2055300.0
2018-10-09 10:00:00,33.21,33.24,33.09,33.18,1236878.0,30.1901,30.2173,30.081,30.1628,1236878.0
2018-10-09 10:30:00,33.18,33.22,32.89,32.9,1176069.0,30.1628,30.1991,29.8992,29.9082,1176069.0
2018-10-09 11:00:00,32.92,32.99,32.81,32.83,1176202.0,29.9264,29.9901,29.8264,29.8446,1176202.0
2018-10-09 11:30:00,32.83,33.01,32.81,32.96,1018877.0,29.8446,30.0082,29.8264,29.9628,1018877.0
2018-10-09 12:00:00,32.96,33.03,32.85,32.93,637343.0,29.9628,30.0264,29.8628,29.9355,637343.0
2018-10-09 12:30:00,32.93,32.97,32.84,32.96,711579.0,29.9355,29.9719,29.8537,29.9628,711579.0
2018-10-09 13:00:00,32.96,33.1,32.95,33.02,940602.0,29.9628,30.0901,29.9537,30.0173,940602.0
2018-10-09 13:30:00,33.02,33.02,32.84,32.86,1134864.0,30.0173,30.0173,29.8537,29.8719,1134864.0
2018-10-09 14:00:00,32.85,32.88,32.7,32.72,842210.0,29.8628,29.8901,29.7264,29.7446,842210.0
2018-10-09 14:30:00,32.72,32.81,32.64,32.65,1027959.0,29.7446,29.8264,29.6719,29.681,1027959.0
2018-10-09 15:00:00,32.64,32.71,32.59,32.65,893747.0,29.6719,29.7355,29.6264,29.681,893747.0
2018-10-09 15:30:00,32.64,32.75,32.64,32.66,2104107.0,29.6719,29.7719,29.6719,29.6901,2104107.0
2018-10-10 09:30:00,32.6,32.65,32.12,32.23,1954047.0,29.6355,29.681,29.1992,29.2992,1954047.0
2018-10-10 10:00:00,32.23,32.44,32.21,32.33,1290271.0,29.2992,29.4901,29.281,29.3901,1290271.0
2018-10-10 10:30:00,32.33,32.48,32.3,32.38,852464.0,29.3901,29.5264,29.3628,29.4355,852464.0
2018-10-10 11:00:00,32.37,32.67,32.35,32.57,871047.0,29.4264,29.6992,29.4083,29.6083,871047.0
2018-10-10 11:30:00,32.57,32.81,32.39,32.72,997536.0,29.6083,29.8264,29.4446,29.7446,997536.0
2018-10-10 12:00:00,32.72,32.86,32.71,32.76,861408.0,29.7446,29.8719,29.7355,29.781,861408.0
2018-10-10 12:30:00,32.75,32.96,32.75,32.83,674366.0,29.7719,29.9628,29.7719,29.8446,674366.0
2018-10-10 13:00:00,32.83,32.96,32.79,32.88,586606.0,29.8446,29.9628,29.8082,29.8901,586606.0
2018-10-10 13:30:00,32.87,32.93,32.76,32.83,561625.0,29.881,29.9355,29.781,29.8446,561625.0
2018-10-10 14:00:00,32.83,32.84,32.65,32.77,737250.0,29.8446,29.8537,29.681,29.7901,737250.0
2018-10-10 14:30:00,32.77,32.88,32.76,32.87,521919.0,29.7901,29.8901,29.781,29.881,521919.0
2018-10-10 15:00:00,32.86,32.91,32.71,32.9,1141007.0,29.8719,29.9173,29.7355,29.9082,1141007.0
2018-10-10 15:30:00,32.9,32.9,32.61,32.62,2294149.0,29.9082,29.9082,29.6446,29.6537,2294149.0
2018-10-11 09:30:00,32.61,33.34,32.5,33.31,2013779.0,29.6446,30.3082,29.5446,30.281,2013779.0
2018-10-11 10:00:00,33.3,33.5,32.75,33.14,1696459.0,30.2719,30.4537,29.7719,30.1264,1696459.0
2018-10-11 10:30:00,33.14,33.16,32.91,32.93,888394.0,30.1264,30.1446,29.9173,29.9355,888394.0
2018-10-11 11:00:00,32.92,32.98,32.59,32.64,1438334.0,29.9264,29.981,29.6264,29.6719,1438334.0
2018-10-11 11:30:00,32.65,32.89,32.6,32.88,941898.0,29.681,29.8992,29.6355,29.8901,941898.0
2018-10-11 12:00:00,32.88,32.95,32.73,32.87,643582.0,29.8901,29.9537,29.7537,29.881,643582.0
2018-10-11 12:30:00,32.87,32.9,32.71,32.73,643161.0,29.881,29.9082,29.7355,29.7537,643161.0
2018-10-11 13:00:00,32.73,32.74,32.57,32.64,771475.0,29.7537,29.7628,29.6083,29.6719,771475.0
2018-10-11 13:30:00,32.64,32.78,32.62,32.76,561890.0,29.6719,29.7992,29.6537,29.781,561890.0
2018-10-11 14:00:00,32.76,32.78,32.46,32.5,628134.0,29.781,29.7992,29.5083,29.5446,628134.0
2018-10-11 14:30:00,32.5,32.5,32.19,32.34,1333086.0,29.5446,29.5446,29.2628,29.3992,1333086.0
2018-10-11 15:00:00,32.34,32.65,32.21,32.5,1341200.0,29.3992,29.681,29.281,29.5446,1341200.0
2018-10-11 15:30:00,32.5,32.57,32.31,32.32,2057991.0,29.5446,29.6083,29.3719,29.381,2057991.0
2018-10-12 09:30:00,32.74,32.74,32.35,32.43,1408067.0,29.7628,29.7628,29.4083,29.481,1408067.0
2018-10-12 10:00:00,32.43,32.44,31.91,32.06,1548611.0,29.481,29.4901,29.0083,29.1446,1548611.0
2018-10-12 10:30:00,32.05,32.28,32.03,32.18,838386.0,29.1355,29.3446,29.1174,29.2537,838386.0
2018-10-12 11:00:00,32.18,32.21,31.98,31.99,707520.0,29.2537,29.281,29.0719,29.081,707520.0
2018-10-12 11:30:00,31.98,32.04,31.84,31.88,811987.0,29.0719,29.1264,28.9446,28.981,811987.0
2018-10-12 12:00:00,31.87,31.93,31.81,31.85,751478.0,28.9719,29.0265,28.9174,28.9537,751478.0
2018-10-12 12:30:00,31.85,31.88,31.55,31.7,1028042.0,28.9537,28.981,28.681,28.8174,1028042.0
2018-10-12 13:00:00,31.7,31.79,31.56,31.57,682711.0,28.8174,28.8992,28.6901,28.6992,682711.0
2018-10-12 13:30:00,31.57,31.76,31.49,31.7,677749.0,28.6992,28.8719,28.6265,28.8174,677749.0
2018-10-12 14:00:00,31.7,31.76,31.58,31.67,539821.0,28.8174,28.8719,28.7083,28.7901,539821.0
2018-10-12 14:30:00,31.67,31.71,31.55,31.67,492258.0,28.7901,28.8265,28.681,28.7901,492258.0
2018-10-12 15:00:00,31.68,31.86,31.62,31.85,772274.0,28.7992,28.9628,28.7446,28.9537,772274.0
2018-10-12 15:30:00,31.85,31.9,31.76,31.77,2303292.0,28.9537,28.9992,28.8719,28.881,2303292.0
2018-10-15 09:30:00,31.69,32.18,31.67,31.88,1219655.0,28.8083,29.2537,28.7901,28.981,1219655.0
2018-10-15 10:00:00,31.88,32.0,31.84,31.97,876898.0,28.981,29.0901,28.9446,29.0628,876898.0
2018-10-15 10:30:00,31.97,32.06,31.88,31.96,682350.0,29.0628,29.1446,28.981,29.0537,682350.0
2018-10-15 11:00:00,31.96,32.17,31.87,32.12,756281.0,29.0537,29.2446,28.9719,29.1992,756281.0
2018-10-15 11:30:00,32.13,32.23,32.12,32.16,491956.0,29.2083,29.2992,29.1992,29.2355,491956.0
2018-10-15 12:00:00,32.16,32.24,32.09,32.17,471383.0,29.2355,29.3083,29.1719,29.2446,471383.0
2018-10-15 12:30:00,32.18,32.42,32.17,32.39,519600.0,29.2537,29.4719,29.2446,29.4446,519600.0
2018-10-15 13:00:00,32.39,32.45,32.23,32.28,323101.0,29.4446,29.4992,29.2992,29.3446,323101.0
2018-10-15 13:30:00,32.27,32.39,32.25,32.36,341432.0,29.3355,29.4446,29.3174,29.4173,341432.0
2018-10-15 14:00:00,32.36,32.38,32.29,32.3,274343.0,29.4173,29.4355,29.3537,29.3628,274343.0
2018-10-15 14:30:00,32.29,32.42,32.28,32.41,362974.0,29.3537,29.4719,29.3446,29.4628,362974.0
2018-10-15 15:00:00,32.41,32.42,32.2,32.2,623712.0,29.4628,29.4719,29.2719,29.2719,623712.0
2018-10-15 15:30:00,32.2,32.3,32.11,32.12,1538270.0,29.2719,29.3628,29.1901,29.1992,1538270.0
2018-10-16 09:30:00,32.46,32.54,32.11,32.23,1068546.0,29.5083,29.581,29.1901,29.2992,1068546.0
2018-10-16 10:00:00,32.23,32.29,31.98,31.99,779804.0,29.2992,29.3537,29.0719,29.081,779804.0
2018-10-16 10:30:00,31.98,32.16,31.86,32.13,801920.0,29.0719,29.2355,28.9628,29.2083,801920.0
2018-10-16 11:00:00,32.14,32.14,31.99,32.14,457514.0,29.2174,29.2174,29.081,29.2174,457514.0
2018-10-16 11:30:00,32.13,32.23,32.06,32.2,294474.0,29.2083,29.2992,29.1446,29.2719,294474.0
2018-10-16 12:00:00,32.2,32.25,32.14,32.19,260162.0,29.2719,29.3174,29.2174,29.2628,260162.0
2018-10-16 12:30:00,32.18,32.32,32.16,32.28,399874.0,29.2537,29.381,29.2355,29.3446,399874.0
2018-10-16 13:00:00,32.28,32.35,32.1,32.33,354351.0,29.3446,29.4083,29.181,29.3901,354351.0
2018-10-16 13:30:00,32.33,32.46,32.3,32.45,398292.0,29.3901,29.5083,29.3628,29.4992,398292.0
2018-10-16 14:00:00,32.46,32.5,32.43,32.45,483859.0,29.5083,29.5446,29.481,29.4992,483859.0
2018-10-16 14:30:00,32.46,32.51,32.35,32.36,464562.0,29.5083,29.5537,29.4083,29.4173,464562.0
2018-10-16 15:00:00,32.37,32.37,32.24,32.25,468468.0,29.4264,29.4264,29.3083,29.3174,468468.0
2018-10-16 15:30:00,32.25,32.4,32.23,32.34,1192400.0,29.3174,29.4537,29.2992,29.3992,1192400.0
2018-10-17 09:30:00,32.06,32.29,31.9,31.9,850760.0,29.1446,29.3537,28.9992,28.9992,850760.0
2018-10-17 10:00:00,31.89,32.01,31.82,31.9,797154.0,28.9901,29.0992,28.9265,28.9992,797154.0
2018-10-17 10:30:00,31.9,31.9,31.58,31.7,821948.0,28.9992,28.9992,28.7083,28.8174,821948.0
2018-10-17 11:00:00,31.69,31.84,31.61,31.83,522519.0,28.8083,28.9446,28.7356,28.9355,522519.0
2018-10-17 11:30:00,31.83,31.96,31.8,31.93,434734.0,28.9355,29.0537,28.9083,29.0265,434734.0
2018-10-17 12:00:00,31.94,32.21,31.91,32.17,471365.0,29.0355,29.281,29.0083,29.2446,471365.0
2018-10-17 12:30:00,32.17,32.21,32.06,32.19,383821.0,29.2446,29.281,29.1446,29.2628,383821.0
2018-10-17 13:00:00,32.18,32.25,32.16,32.16,259070.0,29.2537,29.3174,29.2355,29.2355,259070.0
2018-10-17 13:30:00,32.17,32.19,32.1,32.12,375871.0,29.2446,29.2628,29.181,29.1992,375871.0
2018-10-17 14:00:00,32.12,32.12,31.92,31.94,463609.0,29.1992,29.1992,29.0174,29.0355,463609.0
2018-10-17 14:30:00,31.93,32.04,31.83,31.97,509343.0,29.0265,29.1264,28.9355,29.0628,509343.0
2018-10-17 15:00:00,31.97,32.01,31.89,31.97,658979.0,29.0628,29.0992,28.9901,29.0628,658979.0
2018-10-17 15:30:00,31.96,31.98,31.82,31.92,1294460.0,29.0537,29.0719,28.9265,29.0174,1294460.0
2018-10-18 09:30:00,31.71,31.81,31.2,31.32,1741668.0,28.8265,28.9174,28.3628,28.4719,1741668.0
2018-10-18 10:00:00,31.32,31.43,31.23,31.43,1146260.0,28.4719,28.5719,28.3901,28.5719,1146260.0
2018-10-18 10:30:00,31.42,31.61,31.39,31.52,719528.0,28.5628,28.7356,28.5356,28.6537,719528.0
2018-10-18 11:00:00,31.52,31.53,31.29,31.33,700779.0,28.6537,28.6628,28.4446,28.481,700779.0
2018-10-18 11:30:00,31.32,31.34,31.11,31.21,872878.0,28.4719,28.4901,28.281,28.3719,872878.0
2018-10-18 12:00:00,31.2,31.29,31.08,31.2,649815.0,28.3628,28.4446,28.2537,28.3628,649815.0
2018-10-18 12:30:00,31.2,31.28,31.14,31.2,404510.0,28.3628,28.4356,28.3083,28.3628,404510.0
2018-10-18 13:00:00,31.19,31.21,31.0,31.08,678031.0,28.3537,28.3719,28.181,28.2537,678031.0
2018-10-18 13:30:00,31.08,31.13,31.01,31.04,553362.0,28.2537,28.2992,28.1901,28.2174,553362.0
2018-10-18 14:00:00,31.04,31.19,31.02,31.04,503780.0,28.2174,28.3537,28.1992,28.2174,503780.0
2018-10-18 14:30:00,31.04,31.14,30.96,31.08,1169911.0,28.2174,28.3083,28.1447,28.2537,1169911.0
2018-10-18 15:00:00,31.09,31.13,30.99,31.11,830245.0,28.2628,28.2992,28.1719,28.281,830245.0
2018-10-18 15:30:00,31.1,31.19,31.03,31.08,2537426.0,28.2719,28.3537,28.2083,28.2537,2537426.0
2018-10-19 09:30:00,30.72,31.38,30.57,31.35,2578800.0,27.9265,28.5265,27.7901,28.4992,2578800.0
2018-10-19 10:00:00,31.35,31.47,31.07,31.09,733404.0,28.4992,28.6083,28.2447,28.2628,733404.0
2018-10-19 10:30:00,31.09,31.24,31.07,31.14,750378.0,28.2628,28.3992,28.2447,28.3083,750378.0
2018-10-19 11:00:00,31.15,31.27,31.03,31.04,568240.0,28.3174,28.4265,28.2083,28.2174,568240.0
2018-10-19 11:30:00,31.04,31.1,30.92,31.09,841773.0,28.2174,28.2719,28.1083,28.2628,841773.0
2018-10-19 12:00:00,31.09,31.14,30.96,30.96,551815.0,28.2628,28.3083,28.1447,28.1447,551815.0
2018-10-19 12:30:00,30.96,31.12,30.94,31.05,608117.0,28.1447,28.2901,28.1265,28.2265,608117.0
2018-10-19 13:00:00,31.05,31.12,30.98,31.09,454551.0,28.2265,28.2901,28.1628,28.2628,454551.0
2018-10-19 13:30:00,31.09,31.12,31.03,31.05,381146.0,28.2628,28.2901,28.2083,28.2265,381146.0
2018-10-19 14:00:00,31.04,31.14,30.88,31.08,794901.0,28.2174,28.3083,28.0719,28.2537,794901.0
2018-10-19 14:30:00,31.08,31.23,31.06,31.13,397332.0,28.2537,28.3901,28.2356,28.2992,397332.0
2018-10-19 15:00:00,31.13,31.24,31.05,31.19,758810.0,28.2992,28.3992,28.2265,28.3537,758810.0
2018-10-19 15:30:00,31.19,31.22,31.06,31.19,1484635.0,28.3537,28.381,28.2356,28.3537,1484635.0
2018-10-22 09:30:00,31.45,31.59,31.3,31.33,1154119.0,28.5901,28.7174,28.4537,28.481,1154119.0
2018-10-22 10:00:00,31.34,31.46,31.15,31.16,944844.0,28.4901,28.5992,28.3174,28.3265,944844.0
2018-10-22 10:30:00,31.16,31.36,31.1,31.34,848159.0,28.3265,28.5083,28.2719,28.4901,848159.0
2018-10-22 11:00:00,31.35,31.35,31.1,31.14,620815.0,28.4992,28.4992,28.2719,28.3083,620815.0
2018-10-22 11:30:00,31.14,31.18,31.03,31.14,605890.0,28.3083,28.3447,28.2083,28.3083,605890.0
2018-10-22 12:00:00,31.14,31.2,31.05,31.08,474352.0,28.3083,28.3628,28.2265,28.2537,474352.0
2018-10-22 12:30:00,31.09,31.2,31.04,31.12,381389.0,28.2628,28.3628,28.2174,28.2901,381389.0
2018-10-22 13:00:00,31.11,31.25,31.1,31.21,460251.0,28.281,28.4083,28.2719,28.3719,460251.0
2018-10-22 13:30:00,31.21,31.45,31.2,31.44,384556.0,28.3719,28.5901,28.3628,28.581,384556.0
2018-10-22 14:00:00,31.44,31.47,31.31,31.33,430385.0,28.581,28.6083,28.4628,28.481,430385.0
2018-10-22 14:30:00,31.33,31.46,31.32,31.37,421278.0,28.481,28.5992,28.4719,28.5174,421278.0
2018-10-22 15:00:00,31.37,31.43,31.29,31.31,363128.0,28.5174,28.5719,28.4446,28.4628,363128.0
2018-10-22 15:30:00,31.31,31.38,31.26,31.34,1264492.0,28.4628,28.5265,28.4174,28.4901,1264492.0
2018-10-23 09:30:00,30.94,31.33,30.89,31.2,1106801.0,28.1265,28.481,28.081,28.3628,1106801.0
2018-10-23 10:00:00,31.2,31.3,31.03,31.13,906405.0,28.3628,28.4537,28.2083,28.2992,906405.0
2018-10-23 10:30:00,31.12,31.29,31.05,31.27,707311.0,28.2901,28.4446,28.2265,28.4265,707311.0
2018-10-23 11:00:00,31.27,31.74,31.23,31.58,762038.0,28.4265,28.8537,28.3901,28.7083,762038.0
2018-10-23 11:30:00,31.58,31.66,31.46,31.63,783878.0,28.7083,28.781,28.5992,28.7537,783878.0
2018-10-23 12:00:00,31.63,31.93,31.55,31.92,658810.0,28.7537,29.0265,28.681,29.0174,658810.0
2018-10-23 12:30:00,31.92,32.13,31.91,31.99,889370.0,29.0174,29.2083,29.0083,29.081,889370.0
2018-10-23 13:00:00,31.99,32.26,31.97,32.09,641464.0,29.081,29.3264,29.0628,29.1719,641464.0
2018-10-23 13:30:00,32.09,32.2,31.85,31.85,701201.0,29.1719,29.2719,28.9537,28.9537,701201.0
2018-10-23 14:00:00,31.86,32.07,31.84,32.07,974896.0,28.9628,29.1537,28.9446,29.1537,974896.0
2018-10-23 14:30:00,32.07,32.3,32.06,32.26,853233.0,29.1537,29.3628,29.1446,29.3264,853233.0
2018-10-23 15:00:00,32.27,32.4,32.24,32.31,1132813.0,29.3355,29.4537,29.3083,29.3719,1132813.0
2018-10-23 15:30:00,32.32,32.38,32.09,32.13,2224068.0,29.381,29.4355,29.1719,29.2083,2224068.0
2018-10-24 09:30:00,31.79,32.06,31.7,31.73,1235047.0,28.8992,29.1446,28.8174,28.8446,1235047.0
2018-10-24 10:00:00,31.73,31.73,31.28,31.28,1456360.0,28.8446,28.8446,28.4356,28.4356,1456360.0
2018-10-24 10:30:00,31.28,31.34,30.96,31.17,1523502.0,28.4356,28.4901,28.1447,28.3356,1523502.0
2018-10-24 11:00:00,31.17,31.23,30.96,30.97,906823.0,28.3356,28.3901,28.1447,28.1537,906823.0
2018-10-24 11:30:00,30.98,31.38,30.9,31.31,772131.0,28.1628,28.5265,28.0901,28.4628,772131.0
2018-10-24 12:00:00,31.31,31.34,31.12,31.17,410633.0,28.4628,28.4901,28.2901,28.3356,410633.0
2018-10-24 12:30:00,31.16,31.18,30.95,31.17,612934.0,28.3265,28.3447,28.1356,28.3356,612934.0
2018-10-24 13:00:00,31.16,31.18,30.96,31.02,566315.0,28.3265,28.3447,28.1447,28.1992,566315.0
2018-10-24 13:30:00,31.02,31.12,30.95,31.06,520176.0,28.1992,28.2901,28.1356,28.2356,520176.0
2018-10-24 14:00:00,31.05,31.07,30.87,31.04,748505.0,28.2265,28.2447,28.0628,28.2174,748505.0
2018-10-24 14:30:00,31.04,31.22,31.01,31.06,758201.0,28.2174,28.381,28.1901,28.2356,758201.0
2018-10-24 15:00:00,31.06,31.12,30.82,30.83,1004257.0,28.2356,28.2901,28.0174,28.0265,1004257.0
2018-10-24 15:30:00,30.83,30.98,30.56,30.56,2841215.0,28.0265,28.1628,27.781,27.781,2841215.0
2018-10-25 09:30:00,31.19,31.71,31.06,31.58,1901679.0,28.3537,28.8265,28.2356,28.7083,1901679.0
2018-10-25 10:00:00,31.57,31.85,31.4,31.52,1655536.0,28.6992,28.9537,28.5446,28.6537,1655536.0
2018-10-25 10:30:00,31.52,31.7,31.52,31.58,830327.0,28.6537,28.8174,28.6537,28.7083,830327.0
2018-10-25 11:00:00,31.58,31.74,31.41,31.74,819147.0,28.7083,28.8537,28.5537,28.8537,819147.0
2018-10-25 11:30:00,31.74,31.79,31.54,31.63,630347.0,28.8537,28.8992,28.6719,28.7537,630347.0
2018-10-25 12:00:00,31.63,31.74,31.49,31.56,756859.0,28.7537,28.8537,28.6265,28.6901,756859.0
2018-10-25 12:30:00,31.56,31.73,31.54,31.7,485611.0,28.6901,28.8446,28.6719,28.8174,485611.0
2018-10-25 13:00:00,31.71,31.79,31.51,31.76,505481.0,28.8265,28.8992,28.6446,28.8719,505481.0
2018-10-25 13:30:00,31.76,31.89,31.73,31.75,502748.0,28.8719,28.9901,28.8446,28.8628,502748.0
2018-10-25 14:00:00,31.75,32.08,31.73,32.04,636903.0,28.8628,29.1628,28.8446,29.1264,636903.0
2018-10-25 14:30:00,32.05,32.2,32.03,32.15,934934.0,29.1355,29.2719,29.1174,29.2264,934934.0
2018-10-25 15:00:00,32.16,32.18,32.07,32.09,773678.0,29.2355,29.2537,29.1537,29.1719,773678.0
2018-10-25 15:30:00,32.09,32.11,31.95,32.02,2363877.0,29.1719,29.1901,29.0446,29.1083,2363877.0
2018-10-26 09:30:00,31.68,32.31,31.63,32.13,1505604.0,28.7992,29.3719,28.7537,29.2083,1505604.0
2018-10-26 10:00:00,32.12,32.14,31.83,31.98,844731.0,29.1992,29.2174,28.9355,29.0719,844731.0
2018-10-26 10:30:00,31.97,32.42,31.8,32.32,2635923.0,29.0628,29.4719,28.9083,29.381,2635923.0
2018-10-26 11:00:00,32.32,32.88,32.31,32.77,1680408.0,29.381,29.8901,29.3719,29.7901,1680408.0
2018-10-26 11:30:00,32.77,32.84,32.5,32.55,921700.0,29.7901,29.8537,29.5446,29.5901,921700.0
2018-10-26 12:00:00,32.55,32.77,32.55,32.67,746172.0,29.5901,29.7901,29.5901,29.6992,746172.0
2018-10-26 12:30:00,32.67,32.75,32.53,32.62,636619.0,29.6992,29.7719,29.5719,29.6537,636619.0
2018-10-26 13:00:00,32.62,32.82,32.62,32.65,673790.0,29.6537,29.8355,29.6537,29.681,673790.0
2018-10-26 13:30:00,32.65,32.82,32.55,32.69,592884.0,29.681,29.8355,29.5901,29.7173,592884.0
2018-10-26 14:00:00,32.69,32.75,32.51,32.62,697546.0,29.7173,29.7719,29.5537,29.6537,697546.0
2018-10-26 14:30:00,32.63,32.75,32.53,32.56,630650.0,29.6628,29.7719,29.5719,29.5992,630650.0
2018-10-26 15:00:00,32.56,32.74,32.44,32.62,1145255.0,29.5992,29.7628,29.4901,29.6537,1145255.0
2018-10-26 15:30:00,32.61,32.8,32.53,32.63,2104247.0,29.6446,29.8173,29.5719,29.6628,2104247.0
2018-10-29 09:30:00,34.11,34.3,33.8,34.04,3279589.0,31.0082,31.1809,30.7264,30.9446,3279589.0
2018-10-29 10:00:00,34.04,34.23,34.0,34.2,985636.0,30.9446,31.1173,30.9082,31.09,985636.0
2018-10-29 10:30:00,34.21,34.26,33.85,33.89,1464544.0,31.0991,31.1446,30.7719,30.8082,1464544.0
2018-10-29 11:00:00,33.89,33.94,33.64,33.76,1026008.0,30.8082,30.8537,30.581,30.69,1026008.0
2018-10-29 11:30:00,33.77,33.9,33.55,33.58,732265.0,30.6991,30.8173,30.4991,30.5264,732265.0
2018-10-29 12:00:00,33.58,33.67,33.35,33.54,953141.0,30.5264,30.6082,30.3173,30.49,953141.0
2018-10-29 12:30:00,33.55,33.79,33.51,33.65,930552.0,30.4991,30.7173,30.4628,30.59,930552.0
2018-10-29 13:00:00,33.64,33.79,33.57,33.59,563122.0,30.581,30.7173,30.5173,30.5355,563122.0
2018-10-29 13:30:00,33.58,33.71,33.5,33.52,557088.0,30.5264,30.6446,30.4537,30.4719,557088.0
2018-10-29 14:00:00,33.52,33.54,33.29,33.33,848283.0,30.4719,30.49,30.2628,30.2991,848283.0
2018-10-29 14:30:00,33.33,33.35,33.17,33.2,644813.0,30.2991,30.3173,30.1537,30.181,644813.0
2018-10-29 15:00:00,33.19,33.21,32.91,33.03,1582713.0,30.1719,30.1901,29.9173,30.0264,1582713.0
2018-10-29 15:30:00,33.03,33.18,32.73,33.14,2819609.0,30.0264,30.1628,29.7537,30.1264,2819609.0
2018-10-30 09:30:00,33.18,33.92,33.02,33.87,2374401.0,30.1628,30.8355,30.0173,30.79,2374401.0
2018-10-30 10:00:00,33.86,33.87,33.45,33.46,1343895.0,30.7809,30.79,30.4082,30.4173,1343895.0
2018-10-30 10:30:00,33.47,33.54,33.22,33.38,1034646.0,30.4264,30.49,30.1991,30.3446,1034646.0
2018-10-30 11:00:00,33.38,33.58,33.28,33.56,829117.0,30.3446,30.5264,30.2537,30.5082,829117.0
2018-10-30 11:30:00,33.56,33.63,33.32,33.36,544397.0,30.5082,30.5719,30.2901,30.3264,544397.0
2018-10-30 12:00:00,33.35,33.49,33.33,33.38,476758.0,30.3173,30.4446,30.2991,30.3446,476758.0
2018-10-30 12:30:00,33.37,33.38,33.21,33.27,541894.0,30.3355,30.3446,30.1901,30.2446,541894.0
2018-10-30 13:00:00,33.27,33.33,33.15,33.18,630138.0,30.2446,30.2991,30.1355,30.1628,630138.0
2018-10-30 13:30:00,33.17,33.35,33.14,33.33,540831.0,30.1537,30.3173,30.1264,30.2991,540831.0
2018-10-30 14:00:00,33.34,33.36,33.07,33.16,845378.0,30.3082,30.3264,30.0628,30.1446,845378.0
2018-10-30 14:30:00,33.17,33.49,33.11,33.44,827137.0,30.1537,30.4446,30.0991,30.3991,827137.0
2018-10-30 15:00:00,33.44,33.67,33.33,33.56,1098963.0,30.3991,30.6082,30.2991,30.5082,1098963.0
2018-10-30 15:30:00,33.56,33.64,33.45,33.53,2057170.0,30.5082,30.581,30.4082,30.481,2057170.0
2018-10-31 09:30:00,35.97,36.4,35.4,35.97,6674317.0,32.6991,33.09,32.1809,32.6991,6674317.0
2018-10-31 10:00:00,35.96,36.18,35.5,36.06,3299186.0,32.69,32.89,32.2718,32.7809,3299186.0
2018-10-31 10:30:00,36.07,36.49,36.06,36.29,2298379.0,32.79,33.1718,32.7809,32.99,2298379.0
2018-10-31 11:00:00,36.3,36.4,35.87,36.21,1748243.0,32.9991,33.09,32.6082,32.9173,1748243.0
2018-10-31 11:30:00,36.22,36.26,35.85,35.94,1442599.0,32.9263,32.9627,32.59,32.6718,1442599.0
2018-10-31 12:00:00,35.94,36.23,35.86,36.18,1113704.0,32.6718,32.9354,32.5991,32.89,1113704.0
2018-10-31 12:30:00,36.19,36.72,36.18,36.63,1403312.0,32.8991,33.3809,32.89,33.2991,1403312.0
2018-10-31 13:00:00,36.64,36.86,36.53,36.55,1795263.0,33.3081,33.5081,33.2082,33.2263,1795263.0
2018-10-31 13:30:00,36.55,36.61,36.35,36.43,847397.0,33.2263,33.2809,33.0445,33.1172,847397.0
2018-10-31 14:00:00,36.43,36.6,36.35,36.44,879201.0,33.1172,33.2718,33.0445,33.1263,879201.0
2018-10-31 14:30:00,36.45,36.83,36.42,36.79,1262779.0,33.1354,33.4809,33.1082,33.4445,1262779.0
2018-10-31 15:00:00,36.79,37.05,36.71,36.76,3045703.0,33.4445,33.6809,33.3718,33.4172,3045703.0
2018-10-31 15:30:00,36.76,36.93,36.58,36.58,4259365.0,33.4172,33.5718,33.2536,33.2536,4259365.0
2018-11-01 09:30:00,36.24,36.29,35.86,35.99,2086550.0,32.9445,32.99,32.5991,32.7173,2086550.0
2018-11-01 10:00:00,35.99,36.1,35.73,36.06,1301298.0,32.7173,32.8173,32.4809,32.7809,1301298.0
2018-11-01 10:30:00,36.07,36.19,35.8,35.9,1078946.0,32.79,32.8991,32.5445,32.6354,1078946.0
2018-11-01 11:00:00,35.9,36.0,35.69,35.98,850100.0,32.6354,32.7263,32.4445,32.7082,850100.0
2018-11-01 11:30:00,35.98,36.23,35.92,36.12,565889.0,32.7082,32.9354,32.6536,32.8354,565889.0
2018-11-01 12:00:00,36.12,36.19,36.05,36.19,415710.0,32.8354,32.8991,32.7718,32.8991,415710.0
2018-11-01 12:30:00,36.19,36.41,36.17,36.39,708661.0,32.8991,33.0991,32.8809,33.0809,708661.0
2018-11-01 13:00:00,36.4,36.69,36.35,36.68,825135.0,33.09,33.3536,33.0445,33.3445,825135.0
2018-11-01 13:30:00,36.68,36.69,36.48,36.54,543419.0,33.3445,33.3536,33.1627,33.2172,543419.0
2018-11-01 14:00:00,36.55,36.64,36.49,36.59,558229.0,33.2263,33.3081,33.1718,33.2627,558229.0
2018-11-01 14:30:00,36.59,36.59,36.48,36.54,480938.0,33.2627,33.2627,33.1627,33.2172,480938.0
2018-11-01 15:00:00,36.54,36.6,36.46,36.55,588176.0,33.2172,33.2718,33.1445,33.2263,588176.0
2018-11-01 15:30:00,36.55,36.57,36.34,36.46,1898948.0,33.2263,33.2445,33.0354,33.1445,1898948.0
2018-11-02 09:30:00,36.8,37.28,36.63,37.14,1847328.0,33.4536,33.8899,33.2991,33.7627,1847328.0
2018-11-02 10:00:00,37.13,37.19,36.71,36.72,874580.0,33.7536,33.8081,33.3718,33.3809,874580.0
2018-11-02 10:30:00,36.73,36.78,36.23,36.38,1236629.0,33.39,33.4354,32.9354,33.0718,1236629.0
2018-11-02 11:00:00,36.39,36.41,35.9,35.95,905294.0,33.0809,33.0991,32.6354,32.6809,905294.0
2018-11-02 11:30:00,35.95,36.05,35.8,36.0,823031.0,32.6809,32.7718,32.5445,32.7263,823031.0
2018-11-02 12:00:00,36.0,36.0,35.65,35.79,861305.0,32.7263,32.7263,32.4082,32.5354,861305.0
2018-11-02 12:30:00,35.79,35.8,35.55,35.72,640480.0,32.5354,32.5445,32.3173,32.4718,640480.0
2018-11-02 13:00:00,35.71,35.85,35.63,35.75,522068.0,32.4627,32.59,32.39,32.4991,522068.0
2018-11-02 13:30:00,35.76,35.93,35.7,35.87,436794.0,32.5082,32.6627,32.4536,32.6082,436794.0
2018-11-02 14:00:00,35.86,36.08,35.7,36.03,398808.0,32.5991,32.7991,32.4536,32.7536,398808.0
2018-11-02 14:30:00,36.02,36.08,35.93,36.0,477317.0,32.7445,32.7991,32.6627,32.7263,477317.0
2018-11-02 15:00:00,35.99,36.14,35.91,36.09,490432.0,32.7173,32.8536,32.6445,32.8082,490432.0
2018-11-02 15:30:00,36.09,36.12,35.98,36.03,1464223.0,32.8082,32.8354,32.7082,32.7536,1464223.0
2018-11-05 09:30:00,36.0,36.34,35.89,36.2,947414.0,32.7263,33.0354,32.6263,32.9082,947414.0
2018-11-05 10:00:00,36.2,36.3,36.07,36.3,650920.0,32.9082,32.9991,32.79,32.9991,650920.0
2018-11-05 10:30:00,36.3,36.39,36.18,36.38,595723.0,32.9991,33.0809,32.89,33.0718,595723.0
2018-11-05 11:00:00,36.38,36.38,36.01,36.01,480080.0,33.0718,33.0718,32.7354,32.7354,480080.0
2018-11-05 11:30:00,36.01,36.07,35.84,36.05,531802.0,32.7354,32.79,32.5809,32.7718,531802.0
2018-11-05 12:00:00,36.05,36.07,35.87,36.04,646516.0,32.7718,32.79,32.6082,32.7627,646516.0
2018-11-05 12:30:00,36.03,36.06,35.9,36.05,367440.0,32.7536,32.7809,32.6354,32.7718,367440.0
2018-11-05 13:00:00,36.05,36.11,35.93,36.1,494971.0,32.7718,32.8263,32.6627,32.8173,494971.0
2018-11-05 13:30:00,36.1,36.24,36.08,36.22,450130.0,32.8173,32.9445,32.7991,32.9263,450130.0
2018-11-05 14:00:00,36.21,36.25,36.08,36.23,403052.0,32.9173,32.9536,32.7991,32.9354,403052.0
2018-11-05 14:30:00,36.23,36.37,36.19,36.25,536870.0,32.9354,33.0627,32.8991,32.9536,536870.0
2018-11-05 15:00:00,36.25,36.28,36.12,36.2,451019.0,32.9536,32.9809,32.8354,32.9082,451019.0
2018-11-05 15:30:00,36.2,36.25,36.17,36.24,1373181.0,32.9082,32.9536,32.8809,32.9445,1373181.0
2018-11-06 09:30:00,36.18,36.51,36.09,36.18,724839.0,32.89,33.19,32.8082,32.89,724839.0
2018-11-06 10:00:00,36.17,36.28,36.1,36.25,383467.0,32.8809,32.9809,32.8173,32.9536,383467.0
2018-11-06 10:30:00,36.25,36.35,36.22,36.33,375634.0,32.9536,33.0445,32.9263,33.0263,375634.0
2018-11-06 11:00:00,36.33,36.4,36.27,36.29,458309.0,33.0263,33.09,32.9718,32.99,458309.0
2018-11-06 11:30:00,36.29,36.38,36.21,36.33,373902.0,32.99,33.0718,32.9173,33.0263,373902.0
2018-11-06 12:00:00,36.33,36.41,36.28,36.4,323175.0,33.0263,33.0991,32.9809,33.09,323175.0
2018-11-06 12:30:00,36.39,36.47,36.32,36.35,365285.0,33.0809,33.1536,33.0172,33.0445,365285.0
2018-11-06 13:00:00,36.35,36.39,36.3,36.37,171115.0,33.0445,33.0809,32.9991,33.0627,171115.0
2018-11-06 13:30:00,36.36,36.56,36.36,36.53,311285.0,33.0536,33.2354,33.0536,33.2082,311285.0
2018-11-06 14:00:00,36.54,36.55,36.36,36.38,362099.0,33.2172,33.2263,33.0536,33.0718,362099.0
2018-11-06 14:30:00,36.39,36.47,36.37,36.41,305133.0,33.0809,33.1536,33.0627,33.0991,305133.0
2018-11-06 15:00:00,36.41,36.5,36.38,36.44,363373.0,33.0991,33.1809,33.0718,33.1263,363373.0
2018-11-06 15:30:00,36.45,36.48,36.33,36.45,1300645.0,33.1354,33.1627,33.0263,33.1354,1300645.0
2018-11-07 09:30:00,36.73,36.92,36.44,36.64,1136746.0,33.39,33.5627,33.1263,33.3081,1136746.0
2018-11-07 10:00:00,36.64,36.66,36.37,36.45,505293.0,33.3081,33.3263,33.0627,33.1354,505293.0
2018-11-07 10:30:00,36.45,36.94,36.45,36.89,523206.0,33.1354,33.5809,33.1354,33.5354,523206.0
2018-11-07 11:00:00,36.89,36.93,36.59,36.6,688314.0,33.5354,33.5718,33.2627,33.2718,688314.0
2018-11-07 11:30:00,36.61,36.8,36.61,36.74,402112.0,33.2809,33.4536,33.2809,33.3991,402112.0
2018-11-07 12:00:00,36.73,36.82,36.73,36.81,392953.0,33.39,33.4718,33.39,33.4627,392953.0
2018-11-07 12:30:00,36.81,36.95,36.8,36.9,470589.0,33.4627,33.59,33.4536,33.5445,470589.0
2018-11-07 13:00:00,36.89,36.94,36.79,36.85,340069.0,33.5354,33.5809,33.4445,33.4991,340069.0
2018-11-07 13:30:00,36.84,36.98,36.84,36.91,416181.0,33.49,33.6172,33.49,33.5536,416181.0
2018-11-07 14:00:00,36.92,37.0,36.89,36.96,602413.0,33.5627,33.6354,33.5354,33.599,602413.0
2018-11-07 14:30:00,36.96,37.0,36.92,36.94,328003.0,33.599,33.6354,33.5627,33.5809,328003.0
2018-11-07 15:00:00,36.94,36.96,36.87,36.88,541953.0,33.5809,33.599,33.5172,33.5263,541953.0
2018-11-07 15:30:00,36.89,36.91,36.77,36.88,1407526.0,33.5354,33.5536,33.4263,33.5263,1407526.0
2018-11-08 09:30:00,36.41,36.89,36.38,36.72,972867.0,33.0991,33.5354,33.0718,33.3809,972867.0
2018-11-08 10:00:00,36.71,36.74,36.32,36.43,858851.0,33.3718,33.3991,33.0172,33.1172,858851.0
2018-11-08 10:30:00,36.44,36.49,36.29,36.45,584911.0,33.1263,33.1718,32.99,33.1354,584911.0
2018-11-08 11:00:00,36.45,36.56,36.41,36.46,558937.0,33.1354,33.2354,33.0991,33.1445,558937.0
2018-11-08 11:30:00,36.46,36.58,36.46,36.49,406576.0,33.1445,33.2536,33.1445,33.1718,406576.0
2018-11-08 12:00:00,36.5,36.57,36.49,36.52,282446.0,33.1809,33.2445,33.1718,33.1991,282446.0
2018-11-08 12:30:00,36.53,36.66,36.53,36.62,1134544.0,33.2082,33.3263,33.2082,33.29,1134544.0
2018-11-08 13:00:00,36.61,36.72,36.61,36.69,337070.0,33.2809,33.3809,33.2809,33.3536,337070.0
2018-11-08 13:30:00,36.68,36.76,36.59,36.72,548839.0,33.3445,33.4172,33.2627,33.3809,548839.0
2018-11-08 14:00:00,36.71,36.77,36.55,36.56,400182.0,33.3718,33.4263,33.2263,33.2354,400182.0
2018-11-08 14:30:00,36.56,36.66,36.52,36.6,404635.0,33.2354,33.3263,33.1991,33.2718,404635.0
2018-11-08 15:00:00,36.6,36.65,36.47,36.48,367026.0,33.2718,33.3172,33.1536,33.1627,367026.0
2018-11-08 15:30:00,36.48,36.56,36.43,36.56,906515.0,33.1627,33.2354,33.1172,33.2354,906515.0
2018-11-09 09:30:00,36.12,36.36,35.94,36.3,1215687.0,32.8354,33.0536,32.6718,32.9991,1215687.0
2018-11-09 10:00:00,36.3,36.44,35.89,35.95,825215.0,32.9991,33.1263,32.6263,32.6809,825215.0
2018-11-09 10:30:00,35.95,36.07,35.69,35.78,616703.0,32.6809,32.79,32.4445,32.5264,616703.0
2018-11-09 11:00:00,35.78,35.81,35.54,35.56,640771.0,32.5264,32.5536,32.3082,32.3264,640771.0
2018-11-09 11:30:00,35.57,35.63,35.35,35.38,706364.0,32.3354,32.39,32.1355,32.1627,706364.0
2018-11-09 12:00:00,35.38,35.5,35.36,35.41,485176.0,32.1627,32.2718,32.1445,32.19,485176.0
2018-11-09 12:30:00,35.41,35.52,35.38,35.45,459823.0,32.19,32.29,32.1627,32.2264,459823.0
2018-11-09 13:00:00,35.45,35.52,35.41,35.51,292065.0,32.2264,32.29,32.19,32.2809,292065.0
2018-11-09 13:30:00,35.51,35.55,35.41,35.45,231633.0,32.2809,32.3173,32.19,32.2264,231633.0
2018-11-09 14:00:00,35.45,35.51,35.42,35.48,303813.0,32.2264,32.2809,32.1991,32.2536,303813.0
2018-11-09 14:30:00,35.48,35.78,35.47,35.68,307695.0,32.2536,32.5264,32.2445,32.4354,307695.0
2018-11-09 15:00:00,35.67,35.86,35.67,35.79,343036.0,32.4264,32.5991,32.4264,32.5354,343036.0
2018-11-09 15:30:00,35.79,35.84,35.7,35.7,1029549.0,32.5354,32.5809,32.4536,32.4536,1029549.0
2018-11-12 09:30:00,35.64,35.92,35.56,35.8,1102081.0,32.3991,32.6536,32.3264,32.5445,1102081.0
2018-11-12 10:00:00,35.8,36.03,35.76,35.96,448744.0,32.5445,32.7536,32.5082,32.69,448744.0
2018-11-12 10:30:00,35.95,35.95,35.64,35.72,430235.0,32.6809,32.6809,32.3991,32.4718,430235.0
2018-11-12 11:00:00,35.72,35.93,35.66,35.75,448319.0,32.4718,32.6627,32.4173,32.4991,448319.0
2018-11-12 11:30:00,35.74,35.79,35.64,35.78,377924.0,32.49,32.5354,32.3991,32.5264,377924.0
2018-11-12 12:00:00,35.78,35.86,35.73,35.8,308243.0,32.5264,32.5991,32.4809,32.5445,308243.0
2018-11-12 12:30:00,35.8,35.9,35.75,35.87,245850.0,32.5445,32.6354,32.4991,32.6082,245850.0
2018-11-12 13:00:00,35.88,36.01,35.87,35.97,258624.0,32.6173,32.7354,32.6082,32.6991,258624.0
2018-11-12 13:30:00,35.97,36.04,35.88,36.02,257663.0,32.6991,32.7627,32.6173,32.7445,257663.0
2018-11-12 14:00:00,36.01,36.04,35.91,35.93,279793.0,32.7354,32.7627,32.6445,32.6627,279793.0
2018-11-12 14:30:00,35.94,36.0,35.87,35.87,279201.0,32.6718,32.7263,32.6082,32.6082,279201.0
2018-11-12 15:00:00,35.86,35.93,35.79,35.91,403512.0,32.5991,32.6627,32.5354,32.6445,403512.0
2018-11-12 15:30:00,35.91,35.94,35.45,35.71,2969112.0,32.6445,32.6718,32.2264,32.4627,2969112.0
2018-11-13 09:30:00,35.92,36.15,35.71,36.03,1244659.0,32.6536,32.8627,32.4627,32.7536,1244659.0
2018-11-13 10:00:00,36.03,36.42,36.0,36.07,670783.0,32.7536,33.1082,32.7263,32.79,670783.0
2018-11-13 10:30:00,36.06,36.18,35.89,36.15,566387.0,32.7809,32.89,32.6263,32.8627,566387.0
2018-11-13 11:00:00,36.15,36.43,36.14,36.39,629533.0,32.8627,33.1172,32.8536,33.0809,629533.0
2018-11-13 11:30:00,36.4,36.66,36.39,36.57,582201.0,33.09,33.3263,33.0809,33.2445,582201.0
2018-11-13 12:00:00,36.57,36.62,36.35,36.41,304029.0,33.2445,33.29,33.0445,33.0991,304029.0
2018-11-13 12:30:00,36.4,36.45,36.28,36.31,247614.0,33.09,33.1354,32.9809,33.0082,247614.0
2018-11-13 13:00:00,36.31,36.36,36.18,36.25,195929.0,33.0082,33.0536,32.89,32.9536,195929.0
2018-11-13 13:30:00,36.25,36.33,36.19,36.2,244835.0,32.9536,33.0263,32.8991,32.9082,244835.0
2018-11-13 14:00:00,36.2,36.24,35.98,36.07,274738.0,32.9082,32.9445,32.7082,32.79,274738.0
2018-11-13 14:30:00,36.07,36.16,35.93,36.03,334257.0,32.79,32.8718,32.6627,32.7536,334257.0
2018-11-13 15:00:00,36.02,36.14,35.87,35.89,495339.0,32.7445,32.8536,32.6082,32.6263,495339.0
2018-11-13 15:30:00,35.88,36.02,35.83,35.93,1240952.0,32.6173,32.7445,32.5718,32.6627,1240952.0
2018-11-14 09:30:00,36.2,36.32,35.68,35.86,1553519.0,32.9082,33.0172,32.4354,32.5991,1553519.0
2018-11-14 10:00:00,35.86,35.92,35.38,35.45,829008.0,32.5991,32.6536,32.1627,32.2264,829008.0
2018-11-14 10:30:00,35.45,35.49,35.19,35.23,906600.0,32.2264,32.2627,31.99,32.0264,906600.0
2018-11-14 11:00:00,35.23,35.27,35.13,35.23,554154.0,32.0264,32.0627,31.9355,32.0264,554154.0
2018-11-14 11:30:00,35.22,35.38,35.16,35.37,564116.0,32.0173,32.1627,31.9627,32.1536,564116.0
2018-11-14 12:00:00,35.37,35.54,35.33,35.48,307073.0,32.1536,32.3082,32.1173,32.2536,307073.0
2018-11-14 12:30:00,35.48,35.53,35.22,35.26,466127.0,32.2536,32.2991,32.0173,32.0536,466127.0
2018-11-14 13:00:00,35.26,35.31,35.16,35.24,348985.0,32.0536,32.0991,31.9627,32.0355,348985.0
2018-11-14 13:30:00,35.24,35.26,35.07,35.14,577522.0,32.0355,32.0536,31.8809,31.9446,577522.0
2018-11-14 14:00:00,35.13,35.28,34.98,35.1,602822.0,31.9355,32.0718,31.7991,31.9082,602822.0
2018-11-14 14:30:00,35.1,35.41,35.07,35.38,410786.0,31.9082,32.19,31.8809,32.1627,410786.0
2018-11-14 15:00:00,35.38,35.48,35.34,35.43,554781.0,32.1627,32.2536,32.1264,32.2082,554781.0
2018-11-14 15:30:00,35.42,35.45,35.18,35.24,1339861.0,32.1991,32.2264,31.9809,32.0355,1339861.0
2018-11-15 09:30:00,34.91,34.94,34.43,34.45,1497562.0,31.7355,31.7627,31.2991,31.3173,1497562.0
2018-11-15 10:00:00,34.44,34.54,34.3,34.32,721156.0,31.3082,31.3991,31.1809,31.1991,721156.0
2018-11-15 10:30:00,34.33,34.33,33.85,34.09,1027697.0,31.2082,31.2082,30.7719,30.99,1027697.0
2018-11-15 11:00:00,34.09,34.59,34.04,34.57,1122104.0,30.99,31.4446,30.9446,31.4264,1122104.0
2018-11-15 11:30:00,34.58,34.8,34.54,34.65,848646.0,31.4355,31.6355,31.3991,31.4991,848646.0
2018-11-15 12:00:00,34.66,34.87,34.65,34.82,1094135.0,31.5082,31.6991,31.4991,31.6536,1094135.0
2018-11-15 12:30:00,34.82,34.84,34.58,34.6,434692.0,31.6536,31.6718,31.4355,31.4537,434692.0
2018-11-15 13:00:00,34.6,34.96,34.5,34.93,863542.0,31.4537,31.7809,31.3627,31.7536,863542.0
2018-11-15 13:30:00,34.94,35.18,34.84,35.1,1067771.0,31.7627,31.9809,31.6718,31.9082,1067771.0
2018-11-15 14:00:00,35.1,35.32,35.07,35.3,513929.0,31.9082,32.1082,31.8809,32.09,513929.0
2018-11-15 14:30:00,35.3,35.54,35.29,35.47,1037884.0,32.09,32.3082,32.0809,32.2445,1037884.0
2018-11-15 15:00:00,35.48,35.59,35.28,35.31,1417119.0,32.2536,32.3536,32.0718,32.0991,1417119.0
2018-11-15 15:30:00,35.31,35.55,35.3,35.54,2137330.0,32.0991,32.3173,32.09,32.3082,2137330.0
2018-11-16 09:30:00,35.32,35.71,35.25,35.45,1278518.0,32.1082,32.4627,32.0445,32.2264,1278518.0
2018-11-16 10:00:00,35.45,35.53,35.15,35.24,755121.0,32.2264,32.2991,31.9536,32.0355,755121.0
2018-11-16 10:30:00,35.25,35.54,35.2,35.2,610401.0,32.0445,32.3082,31.9991,31.9991,610401.0
2018-11-16 11:00:00,35.2,35.3,35.04,35.09,462288.0,31.9991,32.09,31.8536,31.8991,462288.0
2018-11-16 11:30:00,35.09,35.27,35.01,35.26,840607.0,31.8991,32.0627,31.8264,32.0536,840607.0
2018-11-16 12:00:00,35.27,35.47,35.23,35.41,659783.0,32.0627,32.2445,32.0264,32.19,659783.0
2018-11-16 12:30:00,35.42,35.79,35.39,35.69,723072.0,32.1991,32.5354,32.1718,32.4445,723072.0
2018-11-16 13:00:00,35.7,35.72,35.45,35.48,468936.0,32.4536,32.4718,32.2264,32.2536,468936.0
2018-11-16 13:30:00,35.49,35.54,35.43,35.49,325274.0,32.2627,32.3082,32.2082,32.2627,325274.0
2018-11-16 14:00:00,35.49,35.59,35.44,35.57,336741.0,32.2627,32.3536,32.2173,32.3354,336741.0
2018-11-16 14:30:00,35.58,35.69,35.49,35.69,380874.0,32.3445,32.4445,32.2627,32.4445,380874.0
2018-11-16 15:00:00,35.69,35.79,35.66,35.67,558223.0,32.4445,32.5354,32.4173,32.4264,558223.0
2018-11-16 15:30:00,35.66,35.76,35.52,35.76,2316808.0,32.4173,32.5082,32.29,32.5082,2316808.0
2018-11-19 09:30:00,35.75,35.8,35.41,35.78,656465.0,32.4991,32.5445,32.19,32.5264,656465.0
2018-11-19 10:00:00,35.78,35.88,35.63,35.8,1737609.0,32.5264,32.6173,32.39,32.5445,1737609.0
2018-11-19 10:30:00,35.8,35.96,35.76,35.95,610067.0,32.5445,32.69,32.5082,32.6809,610067.0
2018-11-19 11:00:00,35.95,35.97,35.76,35.76,1085439.0,32.6809,32.6991,32.5082,32.5082,1085439.0
2018-11-19 11:30:00,35.77,35.81,35.52,35.64,395363.0,32.5173,32.5536,32.29,32.3991,395363.0
2018-11-19 12:00:00,35.64,35.66,35.48,35.6,497055.0,32.3991,32.4173,32.2536,32.3627,497055.0
2018-11-19 12:30:00,35.59,35.81,35.53,35.76,384494.0,32.3536,32.5536,32.2991,32.5082,384494.0
2018-11-19 13:00:00,35.75,35.78,35.62,35.68,296202.0,32.4991,32.5264,32.3809,32.4354,296202.0
2018-11-19 13:30:00,35.67,35.81,35.63,35.67,482339.0,32.4264,32.5536,32.39,32.4264,482339.0
2018-11-19 14:00:00,35.68,35.78,35.61,35.76,383448.0,32.4354,32.5264,32.3718,32.5082,383448.0
2018-11-19 14:30:00,35.76,35.87,35.69,35.8,679545.0,32.5082,32.6082,32.4445,32.5445,679545.0
2018-11-19 15:00:00,35.8,35.84,35.7,35.72,472586.0,32.5445,32.5809,32.4536,32.4718,472586.0
2018-11-19 15:30:00,35.73,35.75,35.5,35.68,2039135.0,32.4809,32.4991,32.2718,32.4354,2039135.0
2018-11-20 09:30:00,35.1,35.54,34.92,35.13,1120090.0,31.9082,32.3082,31.7446,31.9355,1120090.0
2018-11-20 10:00:00,35.12,35.35,35.06,35.27,724037.0,31.9264,32.1355,31.8718,32.0627,724037.0
2018-11-20 10:30:00,35.27,35.53,35.21,35.45,477974.0,32.0627,32.2991,32.0082,32.2264,477974.0
2018-11-20 11:00:00,35.45,35.55,35.36,35.39,557509.0,32.2264,32.3173,32.1445,32.1718,557509.0
2018-11-20 11:30:00,35.39,35.61,35.36,35.54,518574.0,32.1718,32.3718,32.1445,32.3082,518574.0
2018-11-20 12:00:00,35.54,35.62,35.29,35.31,526984.0,32.3082,32.3809,32.0809,32.0991,526984.0
2018-11-20 12:30:00,35.3,35.37,35.09,35.12,339886.0,32.09,32.1536,31.8991,31.9264,339886.0
2018-11-20 13:00:00,35.11,35.15,34.94,34.98,373678.0,31.9173,31.9536,31.7627,31.7991,373678.0
2018-11-20 13:30:00,34.98,35.19,34.97,35.03,294583.0,31.7991,31.99,31.79,31.8446,294583.0
2018-11-20 14:00:00,35.02,35.04,34.85,34.93,496618.0,31.8355,31.8536,31.6809,31.7536,496618.0
2018-11-20 14:30:00,34.93,35.09,34.91,34.96,344384.0,31.7536,31.8991,31.7355,31.7809,344384.0
2018-11-20 15:00:00,34.96,35.17,34.86,35.15,568214.0,31.7809,31.9718,31.69,31.9536,568214.0
2018-11-20 15:30:00,35.15,35.18,34.98,35.08,1370721.0,31.9536,31.9809,31.7991,31.89,1370721.0
2018-11-21 09:30:00,35.3,35.59,34.97,35.57,513529.0,32.09,32.3536,31.79,32.3354,513529.0
2018-11-21 10:00:00,35.58,35.73,35.47,35.7,473000.0,32.3445,32.4809,32.2445,32.4536,473000.0
2018-11-21 10:30:00,35.7,35.77,35.55,35.65,502140.0,32.4536,32.5173,32.3173,32.4082,502140.0
2018-11-21 11:00:00,35.65,35.83,35.56,35.69,424952.0,32.4082,32.5718,32.3264,32.4445,424952.0
2018-11-21 11:30:00,35.69,35.85,35.68,35.8,381127.0,32.4445,32.59,32.4354,32.5445,381127.0
2018-11-21 12:00:00,35.8,35.84,35.68,35.72,349391.0,32.5445,32.5809,32.4354,32.4718,349391.0
2018-11-21 12:30:00,35.72,35.84,35.65,35.82,262622.0,32.4718,32.5809,32.4082,32.5627,262622.0
2018-11-21 13:00:00,35.81,35.86,35.71,35.79,270021.0,32.5536,32.5991,32.4627,32.5354,270021.0
2018-11-21 13:30:00,35.78,35.81,35.72,35.74,238035.0,32.5264,32.5536,32.4718,32.49,238035.0
2018-11-21 14:00:00,35.73,35.74,35.67,35.72,294973.0,32.4809,32.49,32.4264,32.4718,294973.0
2018-11-21 14:30:00,35.73,35.77,35.69,35.73,207147.0,32.4809,32.5173,32.4445,32.4809,207147.0
2018-11-21 15:00:00,35.74,35.79,35.69,35.69,456527.0,32.49,32.5354,32.4445,32.4445,456527.0
2018-11-21 15:30:00,35.68,35.72,35.55,35.55,1076633.0,32.4354,32.4718,32.3173,32.3173,1076633.0
2018-11-23 09:30:00,35.33,35.46,35.2,35.31,678566.0,32.1173,32.2355,31.9991,32.0991,678566.0
2018-11-23 10:00:00,35.32,35.53,35.3,35.46,258124.0,32.1082,32.2991,32.09,32.2355,258124.0
2018-11-23 10:30:00,35.47,35.71,35.47,35.62,342475.0,32.2445,32.4627,32.2445,32.3809,342475.0
2018-11-23 11:00:00,35.63,35.9,35.62,35.9,303629.0,32.39,32.6354,32.3809,32.6354,303629.0
2018-11-23 11:30:00,35.9,36.06,35.86,35.95,568515.0,32.6354,32.7809,32.5991,32.6809,568515.0
2018-11-23 12:00:00,35.95,36.07,35.93,36.04,449064.0,32.6809,32.79,32.6627,32.7627,449064.0
2018-11-23 12:30:00,36.03,36.11,35.94,35.97,917527.0,32.7536,32.8263,32.6718,32.6991,917527.0
2018-11-26 09:30:00,36.14,36.74,36.05,36.74,1190513.0,32.8536,33.3991,32.7718,33.3991,1190513.0
2018-11-26 10:00:00,36.73,36.79,36.68,36.72,471756.0,33.39,33.4445,33.3445,33.3809,471756.0
2018-11-26 10:30:00,36.14,38.67,36.14,38.55,6167016.0,32.8536,35.1536,32.8536,35.0445,6167016.0
2018-11-26 11:00:00,38.54,38.75,37.96,37.99,5146122.0,35.0354,35.2263,34.5081,34.5354,5146122.0
2018-11-26 11:30:00,37.98,38.22,37.82,38.15,2335265.0,34.5263,34.7445,34.3808,34.6808,2335265.0
2018-11-26 12:00:00,38.15,38.16,37.85,38.05,1257503.0,34.6808,34.6899,34.4081,34.5899,1257503.0
2018-11-26 12:30:00,38.05,38.06,37.74,37.92,1108750.0,34.5899,34.599,34.3081,34.4718,1108750.0
2018-11-26 13:00:00,37.92,38.02,37.78,37.81,791720.0,34.4718,34.5627,34.3445,34.3718,791720.0
2018-11-26 13:30:00,37.82,37.83,37.54,37.77,1054235.0,34.3808,34.3899,34.1263,34.3354,1054235.0
2018-11-26 14:00:00,37.77,38.05,37.67,37.97,1164036.0,34.3354,34.5899,34.2445,34.5172,1164036.0
2018-11-26 14:30:00,37.98,38.19,37.96,38.03,1373939.0,34.5263,34.7172,34.5081,34.5717,1373939.0
2018-11-26 15:00:00,38.03,38.04,37.69,37.77,1154316.0,34.5717,34.5808,34.2627,34.3354,1154316.0
2018-11-26 15:30:00,37.77,37.8,37.62,37.65,2128122.0,34.3354,34.3627,34.199,34.2263,2128122.0
2018-11-27 09:30:00,37.27,37.55,37.06,37.48,2502773.0,33.8809,34.1354,33.69,34.0718,2502773.0
2018-11-27 10:00:00,37.48,37.49,37.17,37.26,1395862.0,34.0718,34.0809,33.79,33.8718,1395862.0
2018-11-27 10:30:00,37.26,37.32,37.04,37.2,1430236.0,33.8718,33.9263,33.6718,33.8172,1430236.0
2018-11-27 11:00:00,37.19,37.49,37.19,37.41,885263.0,33.8081,34.0809,33.8081,34.0081,885263.0
2018-11-27 11:30:00,37.41,37.44,37.29,37.31,611722.0,34.0081,34.0354,33.899,33.9172,611722.0
2018-11-27 12:00:00,37.31,37.32,37.0,37.04,767820.0,33.9172,33.9263,33.6354,33.6718,767820.0
2018-11-27 12:30:00,37.04,37.16,37.01,37.1,647209.0,33.6718,33.7809,33.6445,33.7263,647209.0
2018-11-27 13:00:00,37.11,37.26,37.09,37.12,486687.0,33.7354,33.8718,33.7172,33.7445,486687.0
2018-11-27 13:30:00,37.12,37.18,37.0,37.07,673360.0,33.7445,33.799,33.6354,33.699,673360.0
2018-11-27 14:00:00,37.07,37.14,36.55,36.61,5104435.0,33.699,33.7627,33.2263,33.2809,5104435.0
2018-11-27 14:30:00,36.61,36.66,36.21,36.29,1740120.0,33.2809,33.3263,32.9173,32.99,1740120.0
2018-11-27 15:00:00,36.28,36.39,36.23,36.31,1426253.0,32.9809,33.0809,32.9354,33.0082,1426253.0
2018-11-27 15:30:00,36.31,36.75,36.24,36.69,4883763.0,33.0082,33.4081,32.9445,33.3536,4883763.0
2018-11-28 09:30:00,36.76,36.94,36.03,36.43,1650921.0,33.4172,33.5809,32.7536,33.1172,1650921.0
2018-11-28 10:00:00,36.44,36.47,36.04,36.07,955939.0,33.1263,33.1536,32.7627,32.79,955939.0
2018-11-28 10:30:00,36.06,36.14,35.94,36.12,585388.0,32.7809,32.8536,32.6718,32.8354,585388.0
2018-11-28 11:00:00,36.11,36.24,36.08,36.22,454202.0,32.8263,32.9445,32.7991,32.9263,454202.0
2018-11-28 11:30:00,36.22,36.22,36.01,36.04,461018.0,32.9263,32.9263,32.7354,32.7627,461018.0
2018-11-28 12:00:00,36.04,36.68,36.04,36.63,1205459.0,32.7627,33.3445,32.7627,33.2991,1205459.0
2018-11-28 12:30:00,36.64,36.69,36.53,36.61,671491.0,33.3081,33.3536,33.2082,33.2809,671491.0
2018-11-28 13:00:00,36.61,36.64,36.48,36.61,460701.0,33.2809,33.3081,33.1627,33.2809,460701.0
2018-11-28 13:30:00,36.62,36.76,36.6,36.72,492376.0,33.29,33.4172,33.2718,33.3809,492376.0
2018-11-28 14:00:00,36.72,36.82,36.69,36.74,631582.0,33.3809,33.4718,33.3536,33.3991,631582.0
2018-11-28 14:30:00,36.74,36.75,36.65,36.66,419409.0,33.3991,33.4081,33.3172,33.3263,419409.0
2018-11-28 15:00:00,36.66,36.88,36.61,36.88,586318.0,33.3263,33.5263,33.2809,33.5263,586318.0
2018-11-28 15:30:00,36.88,37.0,36.85,36.95,1744141.0,33.5263,33.6354,33.4991,33.59,1744141.0
2018-11-29 09:30:00,36.79,36.79,36.45,36.57,647116.0,33.4445,33.4445,33.1354,33.2445,647116.0
2018-11-29 10:00:00,36.56,36.57,36.3,36.41,706953.0,33.2354,33.2445,32.9991,33.0991,706953.0
2018-11-29 10:30:00,36.41,36.57,36.34,36.51,697208.0,33.0991,33.2445,33.0354,33.19,697208.0
2018-11-29 11:00:00,36.51,36.67,36.45,36.66,453655.0,33.19,33.3354,33.1354,33.3263,453655.0
2018-11-29 11:30:00,36.66,36.75,36.58,36.66,547787.0,33.3263,33.4081,33.2536,33.3263,547787.0
2018-11-29 12:00:00,36.66,36.75,36.62,36.75,456336.0,33.3263,33.4081,33.29,33.4081,456336.0
2018-11-29 12:30:00,36.75,36.84,36.72,36.8,325591.0,33.4081,33.49,33.3809,33.4536,325591.0
2018-11-29 13:00:00,36.79,36.87,36.77,36.79,347932.0,33.4445,33.5172,33.4263,33.4445,347932.0
2018-11-29 13:30:00,36.8,36.82,36.74,36.79,261586.0,33.4536,33.4718,33.3991,33.4445,261586.0
2018-11-29 14:00:00,36.79,36.86,36.7,36.83,263162.0,33.4445,33.5081,33.3627,33.4809,263162.0
2018-11-29 14:30:00,36.82,36.95,36.82,36.94,395880.0,33.4718,33.59,33.4718,33.5809,395880.0
2018-11-29 15:00:00,36.94,36.96,36.87,36.92,455352.0,33.5809,33.599,33.5172,33.5627,455352.0
2018-11-29 15:30:00,36.93,36.94,36.74,36.77,1099355.0,33.5718,33.5809,33.3991,33.4263,1099355.0
2018-11-30 09:30:00,36.74,37.25,36.66,37.24,1402431.0,33.3991,33.8627,33.3263,33.8536,1402431.0
2018-11-30 10:00:00,37.23,37.34,37.16,37.21,651564.0,33.8445,33.9445,33.7809,33.8263,651564.0
2018-11-30 10:30:00,37.22,37.38,37.08,37.09,628812.0,33.8354,33.9809,33.7081,33.7172,628812.0
2018-11-30 11:00:00,37.09,37.18,37.01,37.11,657614.0,33.7172,33.799,33.6445,33.7354,657614.0
2018-11-30 11:30:00,37.1,37.32,37.08,37.29,530639.0,33.7263,33.9263,33.7081,33.899,530639.0
2018-11-30 12:00:00,37.29,37.37,37.26,37.33,686029.0,33.899,33.9718,33.8718,33.9354,686029.0
2018-11-30 12:30:00,37.32,37.42,37.31,37.35,327350.0,33.9263,34.0172,33.9172,33.9536,327350.0
2018-11-30 13:00:00,37.34,37.35,37.2,37.27,381422.0,33.9445,33.9536,33.8172,33.8809,381422.0
2018-11-30 13:30:00,37.26,37.58,37.26,37.52,560225.0,33.8718,34.1627,33.8718,34.1081,560225.0
2018-11-30 14:00:00,37.52,37.76,37.48,37.66,850424.0,34.1081,34.3263,34.0718,34.2354,850424.0
2018-11-30 14:30:00,37.67,37.8,37.64,37.79,642098.0,34.2445,34.3627,34.2172,34.3536,642098.0
2018-11-30 15:00:00,37.79,37.88,37.74,37.86,1285460.0,34.3536,34.4354,34.3081,34.4172,1285460.0
2018-11-30 15:30:00,37.86,38.0,37.8,37.93,3315940.0,34.4172,34.5445,34.3627,34.4808,3315940.0
2018-12-03 09:30:00,39.0,39.61,38.68,38.74,2856129.0,35.4535,36.0081,35.1626,35.2172,2856129.0
2018-12-03 10:00:00,38.78,38.97,38.46,38.89,1741593.0,35.2535,35.4263,34.9626,35.3535,1741593.0
2018-12-03 10:30:00,38.89,38.96,38.56,38.63,863525.0,35.3535,35.4172,35.0536,35.1172,863525.0
2018-12-03 11:00:00,38.63,38.82,38.56,38.72,799966.0,35.1172,35.2899,35.0536,35.199,799966.0
2018-12-03 11:30:00,38.72,38.73,38.37,38.42,1104691.0,35.199,35.2081,34.8808,34.9263,1104691.0
2018-12-03 12:00:00,38.43,38.67,38.42,38.6,670601.0,34.9354,35.1536,34.9263,35.0899,670601.0
2018-12-03 12:30:00,38.61,38.71,38.59,38.68,499921.0,35.099,35.1899,35.0808,35.1626,499921.0
2018-12-03 13:00:00,38.69,38.75,38.65,38.7,636743.0,35.1717,35.2263,35.1354,35.1808,636743.0
2018-12-03 13:30:00,38.69,38.83,38.59,38.63,608898.0,35.1717,35.299,35.0808,35.1172,608898.0
2018-12-03 14:00:00,38.63,38.74,38.51,38.72,431598.0,35.1172,35.2172,35.0081,35.199,431598.0
2018-12-03 14:30:00,38.72,38.75,38.65,38.7,410085.0,35.199,35.2263,35.1354,35.1808,410085.0
2018-12-03 15:00:00,38.7,38.72,38.64,38.71,591901.0,35.1808,35.199,35.1263,35.1899,591901.0
2018-12-03 15:30:00,38.71,38.72,38.44,38.45,2113457.0,35.1899,35.199,34.9445,34.9536,2113457.0
2018-12-04 09:30:00,38.22,38.3,37.82,38.0,922037.0,34.7445,34.8172,34.3808,34.5445,922037.0
2018-12-04 10:00:00,37.99,38.03,37.57,37.63,858471.0,34.5354,34.5717,34.1536,34.2081,858471.0
2018-12-04 10:30:00,37.64,37.81,37.6,37.76,761095.0,34.2172,34.3718,34.1809,34.3263,761095.0
2018-12-04 11:00:00,37.75,37.78,37.58,37.59,581000.0,34.3172,34.3445,34.1627,34.1718,581000.0
2018-12-04 11:30:00,37.59,37.63,37.29,37.29,582778.0,34.1718,34.2081,33.899,33.899,582778.0
2018-12-04 12:00:00,37.3,37.34,37.02,37.03,756373.0,33.9081,33.9445,33.6536,33.6627,756373.0
2018-12-04 12:30:00,37.03,37.14,36.89,36.98,583931.0,33.6627,33.7627,33.5354,33.6172,583931.0
2018-12-04 13:00:00,36.98,37.09,36.89,36.98,579754.0,33.6172,33.7172,33.5354,33.6172,579754.0
2018-12-04 13:30:00,36.97,37.18,36.69,37.0,613768.0,33.6081,33.799,33.3536,33.6354,613768.0
2018-12-04 14:00:00,37.0,37.07,36.88,36.97,608252.0,33.6354,33.699,33.5263,33.6081,608252.0
2018-12-04 14:30:00,36.98,37.18,36.97,37.05,626001.0,33.6172,33.799,33.6081,33.6809,626001.0
2018-12-04 15:00:00,37.04,37.05,36.6,36.61,903508.0,33.6718,33.6809,33.2718,33.2809,903508.0
2018-12-04 15:30:00,36.61,36.74,36.5,36.52,2946420.0,33.2809,33.3991,33.1809,33.1991,2946420.0
2018-12-06 09:30:00,35.74,35.74,35.17,35.48,1553433.0,32.8358,32.8358,32.3121,32.5969,1553433.0
2018-12-06 10:00:00,35.48,35.75,35.45,35.65,1459150.0,32.5969,32.845,32.5694,32.7531,1459150.0
2018-12-06 10:30:00,35.65,35.66,35.23,35.27,1109223.0,32.7531,32.7623,32.3673,32.404,1109223.0
2018-12-06 11:00:00,35.27,35.35,34.93,34.95,836694.0,32.404,32.4775,32.0916,32.11,836694.0
2018-12-06 11:30:00,34.95,35.19,34.91,35.05,681722.0,32.11,32.3305,32.0733,32.2019,681722.0
2018-12-06 12:00:00,35.06,35.25,34.99,35.24,612717.0,32.2111,32.3856,32.1468,32.3765,612717.0
2018-12-06 12:30:00,35.23,35.36,35.18,35.19,530787.0,32.3673,32.4867,32.3213,32.3305,530787.0
2018-12-06 13:00:00,35.2,35.2,34.99,35.05,299060.0,32.3397,32.3397,32.1468,32.2019,299060.0
2018-12-06 13:30:00,35.05,35.38,34.99,35.37,505044.0,32.2019,32.5051,32.1468,32.4959,505044.0
2018-12-06 14:00:00,35.37,35.43,35.14,35.24,489747.0,32.4959,32.551,32.2846,32.3765,489747.0
2018-12-06 14:30:00,35.24,35.24,35.0,35.13,583113.0,32.3765,32.3765,32.156,32.2754,583113.0
2018-12-06 15:00:00,35.14,35.27,35.06,35.23,559309.0,32.2846,32.404,32.2111,32.3673,559309.0
2018-12-06 15:30:00,35.24,35.69,35.22,35.69,2239630.0,32.3765,32.7899,32.3581,32.7899,2239630.0
2018-12-07 09:30:00,35.44,35.93,35.42,35.7,617488.0,32.5602,33.0104,32.5418,32.7991,617488.0
2018-12-07 10:00:00,35.7,35.8,35.21,35.28,600559.0,32.7991,32.8909,32.3489,32.4132,600559.0
2018-12-07 10:30:00,35.29,35.31,35.05,35.19,651525.0,32.4224,32.4408,32.2019,32.3305,651525.0
2018-12-07 11:00:00,35.2,35.26,34.93,34.97,625424.0,32.3397,32.3948,32.0916,32.1284,625424.0
2018-12-07 11:30:00,34.97,35.05,34.88,34.89,504624.0,32.1284,32.2019,32.0457,32.0549,504624.0
2018-12-07 12:00:00,34.88,35.09,34.79,34.83,443350.0,32.0457,32.2386,31.963,31.9998,443350.0
2018-12-07 12:30:00,34.82,35.14,34.7,35.09,334657.0,31.9906,32.2846,31.8803,32.2386,334657.0
2018-12-07 13:00:00,35.07,35.21,34.95,35.03,319706.0,32.2203,32.3489,32.11,32.1835,319706.0
2018-12-07 13:30:00,35.03,35.03,34.83,34.85,308631.0,32.1835,32.1835,31.9998,32.0181,308631.0
2018-12-07 14:00:00,34.84,34.99,34.75,34.9,354859.0,32.009,32.1468,31.9263,32.0641,354859.0
2018-12-07 14:30:00,34.89,34.9,34.58,34.61,475084.0,32.0549,32.0641,31.7701,31.7976,475084.0
2018-12-07 15:00:00,34.61,34.72,34.55,34.69,633351.0,31.7976,31.8987,31.7425,31.8711,633351.0
2018-12-07 15:30:00,34.68,34.91,34.62,34.7,1402344.0,31.862,32.0733,31.8068,31.8803,1402344.0
2018-12-10 09:30:00,34.55,34.78,33.89,34.02,993558.0,31.7425,31.9538,31.1361,31.2556,993558.0
2018-12-10 10:00:00,34.01,34.31,34.01,34.18,508686.0,31.2464,31.522,31.2464,31.4026,508686.0
2018-12-10 10:30:00,34.17,34.21,33.57,33.69,1225955.0,31.3934,31.4301,30.8422,30.9524,1225955.0
2018-12-10 11:00:00,33.69,33.73,33.46,33.72,1161631.0,30.9524,30.9892,30.7411,30.98,1161631.0
2018-12-10 11:30:00,33.73,33.81,33.52,33.69,849623.0,30.9892,31.0627,30.7962,30.9524,849623.0
2018-12-10 12:00:00,33.69,33.78,33.5,33.53,446367.0,30.9524,31.0351,30.7778,30.8054,446367.0
2018-12-10 12:30:00,33.53,34.1,33.52,34.0,785172.0,30.8054,31.3291,30.7962,31.2372,785172.0
2018-12-10 13:00:00,34.0,34.15,33.89,33.94,398555.0,31.2372,31.375,31.1361,31.1821,398555.0
2018-12-10 13:30:00,33.94,34.14,33.92,34.04,331199.0,31.1821,31.3658,31.1637,31.274,331199.0
2018-12-10 14:00:00,34.04,34.26,33.96,34.23,554239.0,31.274,31.4761,31.2005,31.4485,554239.0
2018-12-10 14:30:00,34.23,34.46,34.22,34.31,684201.0,31.4485,31.6598,31.4393,31.522,684201.0
2018-12-10 15:00:00,34.31,34.4,34.2,34.31,579214.0,31.522,31.6047,31.421,31.522,579214.0
2018-12-10 15:30:00,34.32,34.58,34.31,34.42,1235886.0,31.5312,31.7701,31.522,31.6231,1235886.0
2018-12-11 09:30:00,35.55,35.69,35.25,35.45,1507317.0,32.6613,32.7899,32.3856,32.5694,1507317.0
2018-12-11 10:00:00,35.45,35.65,35.43,35.62,733618.0,32.5694,32.7531,32.551,32.7256,733618.0
2018-12-11 10:30:00,35.63,35.68,35.46,35.6,525390.0,32.7348,32.7807,32.5786,32.7072,525390.0
2018-12-11 11:00:00,35.6,35.62,35.41,35.62,590761.0,32.7072,32.7256,32.5326,32.7256,590761.0
2018-12-11 11:30:00,35.62,35.75,35.53,35.54,531036.0,32.7256,32.845,32.6429,32.6521,531036.0
2018-12-11 12:00:00,35.54,35.57,35.31,35.36,1054126.0,32.6521,32.6796,32.4408,32.4867,1054126.0
2018-12-11 12:30:00,35.36,35.36,35.17,35.24,1015369.0,32.4867,32.4867,32.3121,32.3765,1015369.0
2018-12-11 13:00:00,35.23,35.27,34.96,34.99,549254.0,32.3673,32.404,32.1192,32.1468,549254.0
2018-12-11 13:30:00,34.97,34.99,34.68,34.69,583142.0,32.1284,32.1468,31.862,31.8711,583142.0
2018-12-11 14:00:00,34.69,34.98,34.65,34.93,594405.0,31.8711,32.1376,31.8344,32.0916,594405.0
2018-12-11 14:30:00,34.94,35.1,34.89,34.9,593694.0,32.1008,32.2478,32.0549,32.0641,593694.0
2018-12-11 15:00:00,34.9,35.14,34.81,34.9,795922.0,32.0641,32.2846,31.9814,32.0641,795922.0
2018-12-11 15:30:00,34.91,35.05,34.67,34.7,1723219.0,32.0733,32.2019,31.8528,31.8803,1723219.0
2018-12-12 09:30:00,35.23,35.67,35.23,35.45,779406.0,32.3673,32.7715,32.3673,32.5694,779406.0
2018-12-12 10:00:00,35.45,35.69,35.34,35.67,590079.0,32.5694,32.7899,32.4683,32.7715,590079.0
2018-12-12 10:30:00,35.67,35.86,35.53,35.8,568665.0,32.7715,32.9461,32.6429,32.8909,568665.0
2018-12-12 11:00:00,35.8,35.93,35.75,35.89,495325.0,32.8909,33.0104,32.845,32.9736,495325.0
2018-12-12 11:30:00,35.89,35.96,35.74,35.9,593410.0,32.9736,33.0379,32.8358,32.9828,593410.0
2018-12-12 12:00:00,35.9,35.96,35.82,35.96,401574.0,32.9828,33.0379,32.9093,33.0379,401574.0
2018-12-12 12:30:00,35.96,35.99,35.81,35.92,424665.0,33.0379,33.0655,32.9001,33.0012,424665.0
2018-12-12 13:00:00,35.92,36.0,35.89,35.97,423689.0,33.0012,33.0747,32.9736,33.0471,423689.0
2018-12-12 13:30:00,35.98,36.04,35.92,36.01,395712.0,33.0563,33.1114,33.0012,33.0839,395712.0
2018-12-12 14:00:00,36.01,36.02,35.81,35.82,498164.0,33.0839,33.0931,32.9001,32.9093,498164.0
2018-12-12 14:30:00,35.83,35.91,35.75,35.88,466803.0,32.9185,32.992,32.845,32.9644,466803.0
2018-12-12 15:00:00,35.89,35.98,35.79,35.8,767773.0,32.9736,33.0563,32.8818,32.8909,767773.0
2018-12-12 15:30:00,35.81,35.9,35.67,35.69,1294914.0,32.9001,32.9828,32.7715,32.7899,1294914.0
2018-12-13 09:30:00,35.96,36.18,35.73,35.74,607657.0,33.0379,33.2401,32.8266,32.8358,607657.0
2018-12-13 10:00:00,35.74,35.98,35.71,35.83,327287.0,32.8358,33.0563,32.8083,32.9185,327287.0
2018-12-13 10:30:00,35.82,35.95,35.74,35.77,415404.0,32.9093,33.0288,32.8358,32.8634,415404.0
2018-12-13 11:00:00,35.77,35.79,35.62,35.66,396242.0,32.8634,32.8818,32.7256,32.7623,396242.0
2018-12-13 11:30:00,35.65,35.79,35.62,35.64,241613.0,32.7531,32.8818,32.7256,32.7439,241613.0
2018-12-13 12:00:00,35.63,35.65,35.48,35.49,205605.0,32.7348,32.7531,32.5969,32.6061,205605.0
2018-12-13 12:30:00,35.49,35.66,35.49,35.53,240894.0,32.6061,32.7623,32.6061,32.6429,240894.0
2018-12-13 13:00:00,35.53,35.56,35.3,35.39,712371.0,32.6429,32.6704,32.4316,32.5143,712371.0
2018-12-13 13:30:00,35.39,35.49,35.3,35.32,289106.0,32.5143,32.6061,32.4316,32.4499,289106.0
2018-12-13 14:00:00,35.31,35.35,35.14,35.23,403020.0,32.4408,32.4775,32.2846,32.3673,403020.0
2018-12-13 14:30:00,35.23,35.26,35.06,35.21,377554.0,32.3673,32.3948,32.2111,32.3489,377554.0
2018-12-13 15:00:00,35.21,35.25,35.08,35.16,397936.0,32.3489,32.3856,32.2295,32.303,397936.0
2018-12-13 15:30:00,35.16,35.33,35.09,35.11,1445219.0,32.303,32.4591,32.2386,32.257,1445219.0
2018-12-14 09:30:00,35.0,35.7,34.9,35.63,1100193.0,32.156,32.7991,32.0641,32.7348,1100193.0
2018-12-14 10:00:00,35.63,35.64,35.43,35.49,441061.0,32.7348,32.7439,32.551,32.6061,441061.0
2018-12-14 10:30:00,35.49,35.49,35.24,35.26,465558.0,32.6061,32.6061,32.3765,32.3948,465558.0
2018-12-14 11:00:00,35.27,35.62,35.22,35.5,559957.0,32.404,32.7256,32.3581,32.6153,559957.0
2018-12-14 11:30:00,35.5,35.6,35.18,35.2,372537.0,32.6153,32.7072,32.3213,32.3397,372537.0
2018-12-14 12:00:00,35.22,35.37,35.2,35.36,335543.0,32.3581,32.4959,32.3397,32.4867,335543.0
2018-12-14 12:30:00,35.36,35.43,35.3,35.38,209321.0,32.4867,32.551,32.4316,32.5051,209321.0
2018-12-14 13:00:00,35.38,35.46,35.32,35.33,300558.0,32.5051,32.5786,32.4499,32.4591,300558.0
2018-12-14 13:30:00,35.33,35.36,35.14,35.19,377362.0,32.4591,32.4867,32.2846,32.3305,377362.0
2018-12-14 14:00:00,35.2,35.22,35.04,35.09,327826.0,32.3397,32.3581,32.1927,32.2386,327826.0
2018-12-14 14:30:00,35.09,35.09,34.85,35.02,376327.0,32.2386,32.2386,32.0181,32.1743,376327.0
2018-12-14 15:00:00,35.01,35.19,35.0,35.06,393719.0,32.1651,32.3305,32.156,32.2111,393719.0
2018-12-14 15:30:00,35.06,35.11,34.91,35.11,959329.0,32.2111,32.257,32.0733,32.257,959329.0
2018-12-17 09:30:00,34.94,35.08,34.7,34.98,802610.0,32.1008,32.2295,31.8803,32.1376,802610.0
2018-12-17 10:00:00,34.98,35.28,34.94,35.2,517944.0,32.1376,32.4132,32.1008,32.3397,517944.0
2018-12-17 10:30:00,35.2,35.37,35.08,35.29,520521.0,32.3397,32.4959,32.2295,32.4224,520521.0
2018-12-17 11:00:00,35.3,35.62,35.3,35.56,382423.0,32.4316,32.7256,32.4316,32.6704,382423.0
2018-12-17 11:30:00,35.57,35.57,35.32,35.38,335063.0,32.6796,32.6796,32.4499,32.5051,335063.0
2018-12-17 12:00:00,35.39,35.43,35.26,35.3,240962.0,32.5143,32.551,32.3948,32.4316,240962.0
2018-12-17 12:30:00,35.3,35.32,35.06,35.13,324728.0,32.4316,32.4499,32.2111,32.2754,324728.0
2018-12-17 13:00:00,35.13,35.23,35.05,35.13,283282.0,32.2754,32.3673,32.2019,32.2754,283282.0
2018-12-17 13:30:00,35.13,35.18,35.0,35.03,399945.0,32.2754,32.3213,32.156,32.1835,399945.0
2018-12-17 14:00:00,35.03,35.07,34.9,34.93,506393.0,32.1835,32.2203,32.0641,32.0916,506393.0
2018-12-17 14:30:00,34.94,34.97,34.63,34.71,678169.0,32.1008,32.1284,31.816,31.8895,678169.0
2018-12-17 15:00:00,34.71,34.81,34.64,34.7,799405.0,31.8895,31.9814,31.8252,31.8803,799405.0
2018-12-17 15:30:00,34.71,34.75,34.46,34.66,2214264.0,31.8895,31.9263,31.6598,31.8436,2214264.0
2018-12-18 09:30:00,35.02,35.53,34.91,35.51,614661.0,32.1743,32.6429,32.0733,32.6245,614661.0
2018-12-18 10:00:00,35.51,35.53,35.24,35.31,404614.0,32.6245,32.6429,32.3765,32.4408,404614.0
2018-12-18 10:30:00,35.31,35.5,35.11,35.11,544654.0,32.4408,32.6153,32.257,32.257,544654.0
2018-12-18 11:00:00,35.12,35.14,34.91,35.0,480625.0,32.2662,32.2846,32.0733,32.156,480625.0
2018-12-18 11:30:00,35.01,35.16,34.97,35.0,429224.0,32.1651,32.303,32.1284,32.156,429224.0
2018-12-18 12:00:00,35.0,35.27,35.0,35.2,342613.0,32.156,32.404,32.156,32.3397,342613.0
2018-12-18 12:30:00,35.2,35.25,35.07,35.09,242568.0,32.3397,32.3856,32.2203,32.2386,242568.0
2018-12-18 13:00:00,35.1,35.2,35.07,35.11,191978.0,32.2478,32.3397,32.2203,32.257,191978.0
2018-12-18 13:30:00,35.11,35.17,35.05,35.06,386773.0,32.257,32.3121,32.2019,32.2111,386773.0
2018-12-18 14:00:00,35.07,35.19,35.05,35.16,428902.0,32.2203,32.3305,32.2019,32.303,428902.0
2018-12-18 14:30:00,35.16,35.17,34.72,34.76,578387.0,32.303,32.3121,31.8987,31.9355,578387.0
2018-12-18 15:00:00,34.76,34.89,34.69,34.75,516090.0,31.9355,32.0549,31.8711,31.9263,516090.0
2018-12-18 15:30:00,34.76,35.09,34.76,34.9,1088346.0,31.9355,32.2386,31.9355,32.0641,1088346.0
2018-12-19 09:30:00,35.01,35.76,34.93,35.58,732203.0,32.1651,32.8542,32.0916,32.6888,732203.0
2018-12-19 10:00:00,35.59,35.74,35.5,35.65,618230.0,32.698,32.8358,32.6153,32.7531,618230.0
2018-12-19 10:30:00,35.65,35.8,35.55,35.73,479082.0,32.7531,32.8909,32.6613,32.8266,479082.0
2018-12-19 11:00:00,35.73,35.75,35.53,35.58,386017.0,32.8266,32.845,32.6429,32.6888,386017.0
2018-12-19 11:30:00,35.58,35.87,35.47,35.85,498962.0,32.6888,32.9553,32.5878,32.9369,498962.0
2018-12-19 12:00:00,35.85,36.03,35.8,36.01,425496.0,32.9369,33.1023,32.8909,33.0839,425496.0
2018-12-19 12:30:00,36.01,36.15,35.96,35.98,480865.0,33.0839,33.2125,33.0379,33.0563,480865.0
2018-12-19 13:00:00,35.97,36.04,35.9,35.96,363397.0,33.0471,33.1114,32.9828,33.0379,363397.0
2018-12-19 13:30:00,35.97,36.15,35.92,36.13,422558.0,33.0471,33.2125,33.0012,33.1941,422558.0
2018-12-19 14:00:00,36.12,36.2,35.31,35.82,893520.0,33.1849,33.2584,32.4408,32.9093,893520.0
2018-12-19 14:30:00,35.81,35.96,35.04,35.1,962481.0,32.9001,33.0379,32.1927,32.2478,962481.0
2018-12-19 15:00:00,35.1,35.12,34.69,34.83,1607106.0,32.2478,32.2662,31.8711,31.9998,1607106.0
2018-12-19 15:30:00,34.83,35.06,34.71,34.94,2000570.0,31.9998,32.2111,31.8895,32.1008,2000570.0
2018-12-20 09:30:00,34.93,35.26,34.76,34.97,880231.0,32.0916,32.3948,31.9355,32.1284,880231.0
2018-12-20 10:00:00,34.97,35.25,34.93,35.12,477629.0,32.1284,32.3856,32.0916,32.2662,477629.0
2018-12-20 10:30:00,35.11,35.36,35.06,35.24,442369.0,32.257,32.4867,32.2111,32.3765,442369.0
2018-12-20 11:00:00,35.23,35.24,34.87,34.94,474026.0,32.3673,32.3765,32.0365,32.1008,474026.0
2018-12-20 11:30:00,34.93,34.93,34.48,34.57,1283789.0,32.0916,32.0916,31.6782,31.7609,1283789.0
2018-12-20 12:00:00,34.56,34.64,34.45,34.54,585666.0,31.7517,31.8252,31.6506,31.7333,585666.0
2018-12-20 12:30:00,34.54,34.58,34.28,34.38,598953.0,31.7333,31.7701,31.4945,31.5863,598953.0
2018-12-20 13:00:00,34.38,34.39,34.09,34.21,409585.0,31.5863,31.5955,31.3199,31.4301,409585.0
2018-12-20 13:30:00,34.2,34.23,34.02,34.05,422926.0,31.421,31.4485,31.2556,31.2831,422926.0
2018-12-20 14:00:00,34.06,34.16,33.84,34.14,824109.0,31.2923,31.3842,31.0902,31.3658,824109.0
2018-12-20 14:30:00,34.13,34.45,34.04,34.39,972474.0,31.3566,31.6506,31.274,31.5955,972474.0
2018-12-20 15:00:00,34.38,34.43,34.14,34.31,781995.0,31.5863,31.6323,31.3658,31.522,781995.0
2018-12-20 15:30:00,34.32,34.49,34.07,34.27,2113660.0,31.5312,31.6874,31.3015,31.4853,2113660.0
2018-12-21 09:30:00,34.23,34.49,34.06,34.35,2160502.0,31.4485,31.6874,31.2923,31.5588,2160502.0
2018-12-21 10:00:00,34.33,34.85,34.28,34.64,897217.0,31.5404,32.0181,31.4945,31.8252,897217.0
2018-12-21 10:30:00,34.65,34.68,34.26,34.3,429476.0,31.8344,31.862,31.4761,31.5128,429476.0
2018-12-21 11:00:00,34.3,34.35,33.86,33.9,1458023.0,31.5128,31.5588,31.1086,31.1453,1458023.0
2018-12-21 11:30:00,33.9,34.0,33.7,33.74,852651.0,31.1453,31.2372,30.9616,30.9983,852651.0
2018-12-21 12:00:00,33.74,33.82,33.54,33.64,648949.0,30.9983,31.0718,30.8146,30.9065,648949.0
2018-12-21 12:30:00,33.62,33.84,33.48,33.59,678355.0,30.8881,31.0902,30.7595,30.8605,678355.0
2018-12-21 13:00:00,33.6,33.65,33.48,33.56,547570.0,30.8697,30.9157,30.7595,30.833,547570.0
2018-12-21 13:30:00,33.56,33.74,33.52,33.57,913590.0,30.833,30.9983,30.7962,30.8422,913590.0
2018-12-21 14:00:00,33.56,33.56,33.25,33.44,646963.0,30.833,30.833,30.5482,30.7227,646963.0
2018-12-21 14:30:00,33.44,33.57,33.29,33.49,537240.0,30.7227,30.8422,30.5849,30.7687,537240.0
2018-12-21 15:00:00,33.49,33.56,33.31,33.33,1600615.0,30.7687,30.833,30.6033,30.6217,1600615.0
2018-12-21 15:30:00,33.32,33.44,32.96,32.98,3384805.0,30.6125,30.7227,30.2817,30.3001,3384805.0
2018-12-24 09:30:00,32.65,32.84,32.25,32.46,1581875.0,29.9969,30.1715,29.6294,29.8223,1581875.0
2018-12-24 10:00:00,32.45,32.69,32.27,32.64,1130256.0,29.8132,30.0337,29.6478,29.9877,1130256.0
2018-12-24 10:30:00,32.64,32.93,32.61,32.79,1020595.0,29.9877,30.2542,29.9602,30.1255,1020595.0
2018-12-24 11:00:00,32.79,32.94,32.64,32.69,742735.0,30.1255,30.2633,29.9877,30.0337,742735.0
2018-12-24 11:30:00,32.69,32.81,32.54,32.71,740231.0,30.0337,30.1439,29.8958,30.052,740231.0
2018-12-24 12:00:00,32.71,32.81,32.5,32.69,985078.0,30.052,30.1439,29.8591,30.0337,985078.0
2018-12-24 12:30:00,32.68,32.78,32.36,32.4,1572067.0,30.0245,30.1163,29.7305,29.7672,1572067.0
2018-12-26 09:30:00,32.58,32.63,31.94,31.95,966921.0,29.9326,29.9785,29.3446,29.3538,966921.0
2018-12-26 10:00:00,31.95,31.95,31.54,31.75,982905.0,29.3538,29.3538,28.9771,29.17,982905.0
2018-12-26 10:30:00,31.76,31.85,31.46,31.47,978946.0,29.1792,29.2619,28.9036,28.9128,978946.0
2018-12-26 11:00:00,31.47,32.03,31.46,31.99,886885.0,28.9128,29.4273,28.9036,29.3905,886885.0
2018-12-26 11:30:00,31.98,32.21,31.87,32.21,724521.0,29.3814,29.5927,29.2803,29.5927,724521.0
2018-12-26 12:00:00,32.21,32.49,32.19,32.37,726883.0,29.5927,29.8499,29.5743,29.7397,726883.0
2018-12-26 12:30:00,32.37,32.65,32.33,32.63,503225.0,29.7397,29.9969,29.7029,29.9785,503225.0
2018-12-26 13:00:00,32.63,32.66,32.33,32.41,509632.0,29.9785,30.0061,29.7029,29.7764,509632.0
2018-12-26 13:30:00,32.43,32.82,32.41,32.81,504578.0,29.7948,30.1531,29.7764,30.1439,504578.0
2018-12-26 14:00:00,32.81,32.84,32.63,32.67,450930.0,30.1439,30.1715,29.9785,30.0153,450930.0
2018-12-26 14:30:00,32.67,32.84,32.66,32.84,418420.0,30.0153,30.1715,30.0061,30.1715,418420.0
2018-12-26 15:00:00,32.83,33.07,32.77,33.05,482360.0,30.1623,30.3828,30.1072,30.3644,482360.0
2018-12-26 15:30:00,33.04,33.53,33.03,33.51,1776503.0,30.3552,30.8054,30.346,30.787,1776503.0
2018-12-27 09:30:00,33.09,33.11,32.5,32.64,785438.0,30.4012,30.4195,29.8591,29.9877,785438.0
2018-12-27 10:00:00,32.64,32.91,32.53,32.66,523251.0,29.9877,30.2358,29.8867,30.0061,523251.0
2018-12-27 10:30:00,32.66,32.81,32.47,32.47,584227.0,30.0061,30.1439,29.8315,29.8315,584227.0
2018-12-27 11:00:00,32.46,32.67,32.39,32.64,566663.0,29.8223,30.0153,29.758,29.9877,566663.0
2018-12-27 11:30:00,32.65,32.89,32.64,32.84,935538.0,29.9969,30.2174,29.9877,30.1715,935538.0
2018-12-27 12:00:00,32.83,32.94,32.71,32.74,496311.0,30.1623,30.2633,30.052,30.0796,496311.0
2018-12-27 12:30:00,32.74,32.89,32.68,32.89,425208.0,30.0796,30.2174,30.0245,30.2174,425208.0
2018-12-27 13:00:00,32.89,33.04,32.86,32.95,631785.0,30.2174,30.3552,30.1898,30.2725,631785.0
2018-12-27 13:30:00,32.94,32.94,32.65,32.69,577985.0,30.2633,30.2633,29.9969,30.0337,577985.0
2018-12-27 14:00:00,32.7,32.74,32.48,32.6,538191.0,30.0428,30.0796,29.8407,29.951,538191.0
2018-12-27 14:30:00,32.6,33.04,32.52,33.02,564304.0,29.951,30.3552,29.8775,30.3368,564304.0
2018-12-27 15:00:00,33.03,33.44,32.87,33.4,605750.0,30.346,30.7227,30.199,30.686,605750.0
2018-12-27 15:30:00,33.4,33.97,33.32,33.97,1991405.0,30.686,31.2096,30.6125,31.2096,1991405.0
2018-12-28 09:30:00,33.95,34.73,33.93,34.42,954805.0,31.1913,31.9079,31.1729,31.6231,954805.0
2018-12-28 10:00:00,34.41,34.47,33.97,34.01,637951.0,31.6139,31.669,31.2096,31.2464,637951.0
2018-12-28 10:30:00,33.99,34.11,33.83,33.86,590529.0,31.228,31.3383,31.081,31.1086,590529.0
2018-12-28 11:00:00,33.86,34.18,33.77,34.17,658136.0,31.1086,31.4026,31.0259,31.3934,658136.0
2018-12-28 11:30:00,34.17,34.44,34.08,34.18,753530.0,31.3934,31.6415,31.3107,31.4026,753530.0
2018-12-28 12:00:00,34.18,34.26,34.07,34.12,498993.0,31.4026,31.4761,31.3015,31.3475,498993.0
2018-12-28 12:30:00,34.12,34.19,33.95,33.96,245020.0,31.3475,31.4118,31.1913,31.2005,245020.0
2018-12-28 13:00:00,33.96,34.06,33.9,33.96,213870.0,31.2005,31.2923,31.1453,31.2005,213870.0
2018-12-28 13:30:00,33.96,34.07,33.86,33.99,292754.0,31.2005,31.3015,31.1086,31.228,292754.0
2018-12-28 14:00:00,33.99,34.32,33.99,34.15,404103.0,31.228,31.5312,31.228,31.375,404103.0
2018-12-28 14:30:00,34.15,34.33,34.1,34.27,402870.0,31.375,31.5404,31.3291,31.4853,402870.0
2018-12-28 15:00:00,34.27,34.31,33.71,33.83,549176.0,31.4853,31.522,30.9708,31.081,549176.0
2018-12-28 15:30:00,33.83,33.95,33.68,33.9,1262773.0,31.081,31.1913,30.9432,31.1453,1262773.0
2018-12-31 09:30:00,34.0,34.22,33.47,33.48,596166.0,31.2372,31.4393,30.7503,30.7595,596166.0
2018-12-31 10:00:00,33.49,33.62,33.27,33.42,561833.0,30.7687,30.8881,30.5665,30.7043,561833.0
2018-12-31 10:30:00,33.42,33.44,33.04,33.06,619798.0,30.7043,30.7227,30.3552,30.3736,619798.0
2018-12-31 11:00:00,33.06,33.13,32.92,33.09,596475.0,30.3736,30.4379,30.245,30.4012,596475.0
2018-12-31 11:30:00,33.09,33.2,32.91,33.18,488586.0,30.4012,30.5022,30.2358,30.4838,488586.0
2018-12-31 12:00:00,33.18,33.38,33.15,33.34,438716.0,30.4838,30.6676,30.4563,30.6308,438716.0
2018-12-31 12:30:00,33.34,33.43,33.29,33.4,257743.0,30.6308,30.7135,30.5849,30.686,257743.0
2018-12-31 13:00:00,33.41,33.65,33.38,33.6,293759.0,30.6952,30.9157,30.6676,30.8697,293759.0
2018-12-31 13:30:00,33.61,33.61,33.27,33.27,282921.0,30.8789,30.8789,30.5665,30.5665,282921.0
2018-12-31 14:00:00,33.27,33.39,33.08,33.09,730587.0,30.5665,30.6768,30.392,30.4012,730587.0
2018-12-31 14:30:00,33.08,33.3,33.05,33.19,335730.0,30.392,30.5941,30.3644,30.493,335730.0
2018-12-31 15:00:00,33.18,33.36,33.17,33.33,352765.0,30.4838,30.6492,30.4747,30.6217,352765.0
2018-12-31 15:30:00,33.33,33.47,33.24,33.45,1385253.0,30.6217,30.7503,30.539,30.7319,1385253.0
2019-01-02 09:30:00,32.85,33.07,32.41,33.0,910347.0,30.1807,30.3828,29.7764,30.3185,910347.0
2019-01-02 10:00:00,33.01,33.3,32.91,33.14,796116.0,30.3277,30.5941,30.2358,30.4471,796116.0
2019-01-02 10:30:00,33.14,33.45,33.04,33.41,422248.0,30.4471,30.7319,30.3552,30.6952,422248.0
2019-01-02 11:00:00,33.41,33.76,33.36,33.55,407372.0,30.6952,31.0167,30.6492,30.8238,407372.0
2019-01-02 11:30:00,33.54,33.81,33.48,33.64,379795.0,30.8146,31.0627,30.7595,30.9065,379795.0
2019-01-02 12:00:00,33.63,33.63,33.42,33.47,330123.0,30.8973,30.8973,30.7043,30.7503,330123.0
2019-01-02 12:30:00,33.47,33.64,33.46,33.58,244554.0,30.7503,30.9065,30.7411,30.8513,244554.0
2019-01-02 13:00:00,33.59,33.78,33.57,33.75,245583.0,30.8605,31.0351,30.8422,31.0075,245583.0
2019-01-02 13:30:00,33.75,33.78,33.64,33.77,260900.0,31.0075,31.0351,30.9065,31.0259,260900.0
2019-01-02 14:00:00,33.77,33.77,33.56,33.66,336941.0,31.0259,31.0259,30.833,30.9248,336941.0
2019-01-02 14:30:00,33.66,33.74,33.55,33.56,313566.0,30.9248,30.9983,30.8238,30.833,313566.0
2019-01-02 15:00:00,33.56,33.62,33.41,33.5,585032.0,30.833,30.8881,30.6952,30.7778,585032.0
2019-01-02 15:30:00,33.49,33.68,33.41,33.64,987470.0,30.7687,30.9432,30.6952,30.9065,987470.0
2019-01-03 09:30:00,33.34,33.68,32.87,33.09,851319.0,30.6308,30.9432,30.199,30.4012,851319.0
2019-01-03 10:00:00,33.07,33.07,32.6,32.79,592310.0,30.3828,30.3828,29.951,30.1255,592310.0
2019-01-03 10:30:00,32.78,32.78,32.47,32.71,412491.0,30.1163,30.1163,29.8315,30.052,412491.0
2019-01-03 11:00:00,32.71,32.84,32.49,32.54,643489.0,30.052,30.1715,29.8499,29.8958,643489.0
2019-01-03 11:30:00,32.53,32.81,32.41,32.72,1002035.0,29.8867,30.1439,29.7764,30.0612,1002035.0
2019-01-03 12:00:00,32.71,32.74,32.53,32.57,517231.0,30.052,30.0796,29.8867,29.9234,517231.0
2019-01-03 12:30:00,32.57,32.65,32.48,32.59,641363.0,29.9234,29.9969,29.8407,29.9418,641363.0
2019-01-03 13:00:00,32.59,32.61,32.33,32.46,496462.0,29.9418,29.9602,29.7029,29.8223,496462.0
2019-01-03 13:30:00,32.45,32.48,32.26,32.3,486002.0,29.8132,29.8407,29.6386,29.6754,486002.0
2019-01-03 14:00:00,32.3,32.5,32.26,32.5,489452.0,29.6754,29.8591,29.6386,29.8591,489452.0
2019-01-03 14:30:00,32.5,32.56,32.23,32.28,470698.0,29.8591,29.9142,29.611,29.657,470698.0
2019-01-03 15:00:00,32.28,32.38,32.22,32.32,633862.0,29.657,29.7488,29.6019,29.6937,633862.0
2019-01-03 15:30:00,32.32,32.44,32.2,32.24,1810403.0,29.6937,29.804,29.5835,29.6202,1810403.0
2019-01-04 09:30:00,32.8,32.91,32.44,32.8,1103516.0,30.1347,30.2358,29.804,30.1347,1103516.0
2019-01-04 10:00:00,32.81,32.94,32.43,32.92,622957.0,30.1439,30.2633,29.7948,30.245,622957.0
2019-01-04 10:30:00,32.92,32.97,32.7,32.96,480435.0,30.245,30.2909,30.0428,30.2817,480435.0
2019-01-04 11:00:00,32.96,33.04,32.78,32.86,672648.0,30.2817,30.3552,30.1163,30.1898,672648.0
2019-01-04 11:30:00,32.86,33.08,32.76,33.04,503024.0,30.1898,30.392,30.098,30.3552,503024.0
2019-01-04 12:00:00,33.04,33.28,32.94,33.27,583626.0,30.3552,30.5757,30.2633,30.5665,583626.0
2019-01-04 12:30:00,33.27,33.46,33.24,33.39,492535.0,30.5665,30.7411,30.539,30.6768,492535.0
2019-01-04 13:00:00,33.4,33.58,33.3,33.35,396245.0,30.686,30.8513,30.5941,30.64,396245.0
2019-01-04 13:30:00,33.36,33.42,33.22,33.31,336604.0,30.6492,30.7043,30.5206,30.6033,336604.0
2019-01-04 14:00:00,33.31,33.42,33.21,33.41,390245.0,30.6033,30.7043,30.5114,30.6952,390245.0
2019-01-04 14:30:00,33.41,33.5,33.24,33.25,532525.0,30.6952,30.7778,30.539,30.5482,532525.0
2019-01-04 15:00:00,33.25,33.42,33.2,33.23,657897.0,30.5482,30.7043,30.5022,30.5298,657897.0
2019-01-04 15:30:00,33.24,33.41,33.21,33.34,1564130.0,30.539,30.6952,30.5114,30.6308,1564130.0
2019-01-07 09:30:00,33.71,34.2,33.48,34.13,1082358.0,30.9708,31.421,30.7595,31.3566,1082358.0
2019-01-07 10:00:00,34.12,34.31,34.03,34.24,562103.0,31.3475,31.522,31.2648,31.4577,562103.0
2019-01-07 10:30:00,34.23,34.38,34.2,34.3,519451.0,31.4485,31.5863,31.421,31.5128,519451.0
2019-01-07 11:00:00,34.3,34.42,34.28,34.41,619928.0,31.5128,31.6231,31.4945,31.6139,619928.0
2019-01-07 11:30:00,34.42,34.61,34.38,34.59,577028.0,31.6231,31.7976,31.5863,31.7793,577028.0
2019-01-07 12:00:00,34.59,34.72,34.48,34.7,513655.0,31.7793,31.8987,31.6782,31.8803,513655.0
2019-01-07 12:30:00,34.7,34.97,34.69,34.7,649570.0,31.8803,32.1284,31.8711,31.8803,649570.0
2019-01-07 13:00:00,34.7,34.79,34.64,34.66,327801.0,31.8803,31.963,31.8252,31.8436,327801.0
2019-01-07 13:30:00,34.66,34.79,34.48,34.49,407166.0,31.8436,31.963,31.6782,31.6874,407166.0
2019-01-07 14:00:00,34.5,34.57,34.4,34.53,447243.0,31.6966,31.7609,31.6047,31.7241,447243.0
2019-01-07 14:30:00,34.53,34.56,34.34,34.36,424922.0,31.7241,31.7517,31.5496,31.568,424922.0
2019-01-07 15:00:00,34.36,34.66,34.35,34.56,405994.0,31.568,31.8436,31.5588,31.7517,405994.0
2019-01-07 15:30:00,34.57,34.57,34.34,34.37,1369051.0,31.7609,31.7609,31.5496,31.5771,1369051.0
2019-01-08 09:30:00,35.0,35.67,34.98,35.65,1569897.0,32.156,32.7715,32.1376,32.7531,1569897.0
2019-01-08 10:00:00,35.65,35.68,34.91,34.93,1264631.0,32.7531,32.7807,32.0733,32.0916,1264631.0
2019-01-08 10:30:00,34.94,34.97,34.59,34.64,742882.0,32.1008,32.1284,31.7793,31.8252,742882.0
2019-01-08 11:00:00,34.64,34.75,34.49,34.63,572308.0,31.8252,31.9263,31.6874,31.816,572308.0
2019-01-08 11:30:00,34.63,34.91,34.56,34.89,315928.0,31.816,32.0733,31.7517,32.0549,315928.0
2019-01-08 12:00:00,34.89,35.12,34.83,35.0,314267.0,32.0549,32.2662,31.9998,32.156,314267.0
2019-01-08 12:30:00,35.0,35.11,34.84,34.84,732974.0,32.156,32.257,32.009,32.009,732974.0
2019-01-08 13:00:00,34.84,34.96,34.83,34.9,205231.0,32.009,32.1192,31.9998,32.0641,205231.0
2019-01-08 13:30:00,34.9,34.93,34.79,34.86,277896.0,32.0641,32.0916,31.963,32.0273,277896.0
2019-01-08 14:00:00,34.85,35.02,34.82,34.87,426857.0,32.0181,32.1743,31.9906,32.0365,426857.0
2019-01-08 14:30:00,34.87,34.91,34.65,34.72,376142.0,32.0365,32.0733,31.8344,31.8987,376142.0
2019-01-08 15:00:00,34.72,34.78,34.62,34.76,332603.0,31.8987,31.9538,31.8068,31.9355,332603.0
2019-01-08 15:30:00,34.77,34.89,34.77,34.82,1308976.0,31.9446,32.0549,31.9446,31.9906,1308976.0
2019-01-09 09:30:00,34.96,35.5,34.71,35.48,1054315.0,32.1192,32.6153,31.8895,32.5969,1054315.0
2019-01-09 10:00:00,35.47,35.57,35.16,35.38,834364.0,32.5878,32.6796,32.303,32.5051,834364.0
2019-01-09 10:30:00,35.39,35.39,35.1,35.16,748962.0,32.5143,32.5143,32.2478,32.303,748962.0
2019-01-09 11:00:00,35.16,35.41,35.15,35.4,364560.0,32.303,32.5326,32.2938,32.5234,364560.0
2019-01-09 11:30:00,35.4,35.5,35.32,35.32,460592.0,32.5234,32.6153,32.4499,32.4499,460592.0
2019-01-09 12:00:00,35.31,35.43,35.28,35.36,376110.0,32.4408,32.551,32.4132,32.4867,376110.0
2019-01-09 12:30:00,35.36,35.59,35.34,35.56,519059.0,32.4867,32.698,32.4683,32.6704,519059.0
2019-01-09 13:00:00,35.57,35.58,35.31,35.34,489507.0,32.6796,32.6888,32.4408,32.4683,489507.0
2019-01-09 13:30:00,35.34,35.38,35.28,35.31,462156.0,32.4683,32.5051,32.4132,32.4408,462156.0
2019-01-09 14:00:00,35.31,35.44,35.22,35.3,652344.0,32.4408,32.5602,32.3581,32.4316,652344.0
2019-01-09 14:30:00,35.3,35.42,35.24,35.35,357106.0,32.4316,32.5418,32.3765,32.4775,357106.0
2019-01-09 15:00:00,35.36,35.41,35.32,35.33,554806.0,32.4867,32.5326,32.4499,32.4591,554806.0
2019-01-09 15:30:00,35.34,35.36,35.12,35.18,1462487.0,32.4683,32.4867,32.2662,32.3213,1462487.0
2019-01-10 09:30:00,35.0,35.01,34.16,34.58,1272430.0,32.156,32.1651,31.3842,31.7701,1272430.0
2019-01-10 10:00:00,34.59,34.93,34.58,34.86,422090.0,31.7793,32.0916,31.7701,32.0273,422090.0
2019-01-10 10:30:00,34.84,35.05,34.84,35.03,535521.0,32.009,32.2019,32.009,32.1835,535521.0
2019-01-10 11:00:00,35.03,35.03,34.8,34.81,391861.0,32.1835,32.1835,31.9722,31.9814,391861.0
2019-01-10 11:30:00,34.81,34.96,34.77,34.84,394023.0,31.9814,32.1192,31.9446,32.009,394023.0
2019-01-10 12:00:00,34.84,34.88,34.62,34.76,348707.0,32.009,32.0457,31.8068,31.9355,348707.0
2019-01-10 12:30:00,34.76,34.85,34.65,34.77,394662.0,31.9355,32.0181,31.8344,31.9446,394662.0
2019-01-10 13:00:00,34.77,34.8,34.5,34.59,412490.0,31.9446,31.9722,31.6966,31.7793,412490.0
2019-01-10 13:30:00,34.59,34.66,34.47,34.6,281300.0,31.7793,31.8436,31.669,31.7885,281300.0
2019-01-10 14:00:00,34.61,34.78,34.58,34.64,578798.0,31.7976,31.9538,31.7701,31.8252,578798.0
2019-01-10 14:30:00,34.64,34.65,34.41,34.55,719400.0,31.8252,31.8344,31.6139,31.7425,719400.0
2019-01-10 15:00:00,34.55,34.66,34.51,34.64,454783.0,31.7425,31.8436,31.7058,31.8252,454783.0
2019-01-10 15:30:00,34.64,34.76,34.6,34.72,1061232.0,31.8252,31.9355,31.7885,31.8987,1061232.0
2019-01-11 09:30:00,36.63,37.75,36.25,37.62,7533822.0,33.6535,34.6825,33.3044,34.5631,7533822.0
2019-01-11 10:00:00,37.62,37.83,37.28,37.33,4069976.0,34.5631,34.756,34.2507,34.2966,4069976.0
2019-01-11 10:30:00,37.32,37.61,37.25,37.57,2242645.0,34.2874,34.5539,34.2231,34.5171,2242645.0
2019-01-11 11:00:00,37.58,37.67,37.38,37.41,1468885.0,34.5263,34.609,34.3426,34.3701,1468885.0
2019-01-11 11:30:00,37.41,37.75,37.4,37.73,1475458.0,34.3701,34.6825,34.3609,34.6641,1475458.0
2019-01-11 12:00:00,37.74,37.77,37.44,37.68,1147509.0,34.6733,34.7009,34.3977,34.6182,1147509.0
2019-01-11 12:30:00,37.68,37.97,37.66,37.81,1451894.0,34.6182,34.8846,34.5998,34.7376,1451894.0
2019-01-11 13:00:00,37.8,37.88,37.43,37.51,1399350.0,34.7284,34.8019,34.3885,34.462,1399350.0
2019-01-11 13:30:00,37.5,37.6,37.4,37.51,810460.0,34.4528,34.5447,34.3609,34.462,810460.0
2019-01-11 14:00:00,37.5,37.51,37.26,37.4,955775.0,34.4528,34.462,34.2323,34.3609,955775.0
2019-01-11 14:30:00,37.4,37.42,37.24,37.27,691402.0,34.3609,34.3793,34.2139,34.2415,691402.0
2019-01-11 15:00:00,37.27,37.38,37.02,37.09,1139467.0,34.2415,34.3426,34.0118,34.0761,1139467.0
2019-01-11 15:30:00,37.09,37.25,37.05,37.17,2853863.0,34.0761,34.2231,34.0394,34.1496,2853863.0
2019-01-14 09:30:00,37.25,37.78,37.02,37.69,2637017.0,34.2231,34.7101,34.0118,34.6274,2637017.0
2019-01-14 10:00:00,37.69,37.98,37.58,37.63,1460066.0,34.6274,34.8938,34.5263,34.5722,1460066.0
2019-01-14 10:30:00,37.63,37.77,37.43,37.74,804577.0,34.5722,34.7009,34.3885,34.6733,804577.0
2019-01-14 11:00:00,37.73,37.88,37.57,37.75,772725.0,34.6641,34.8019,34.5171,34.6825,772725.0
2019-01-14 11:30:00,37.75,37.93,37.71,37.76,891118.0,34.6825,34.8479,34.6457,34.6917,891118.0
2019-01-14 12:00:00,37.76,37.97,37.76,37.97,600894.0,34.6917,34.8846,34.6917,34.8846,600894.0
2019-01-14 12:30:00,37.97,38.0,37.66,37.7,971556.0,34.8846,34.9122,34.5998,34.6366,971556.0
2019-01-14 13:00:00,37.69,37.82,37.67,37.78,435085.0,34.6274,34.7468,34.609,34.7101,435085.0
2019-01-14 13:30:00,37.78,37.86,37.67,37.68,418941.0,34.7101,34.7836,34.609,34.6182,418941.0
2019-01-14 14:00:00,37.67,37.79,37.65,37.76,426050.0,34.609,34.7192,34.5906,34.6917,426050.0
2019-01-14 14:30:00,37.76,37.87,37.73,37.82,489320.0,34.6917,34.7927,34.6641,34.7468,489320.0
2019-01-14 15:00:00,37.82,37.82,37.6,37.69,609028.0,34.7468,34.7468,34.5447,34.6274,609028.0
2019-01-14 15:30:00,37.7,37.76,37.64,37.64,1406352.0,34.6366,34.6917,34.5814,34.5814,1406352.0
2019-01-15 09:30:00,37.84,37.84,36.8,36.93,1964560.0,34.7652,34.7652,33.8097,33.9291,1964560.0
2019-01-15 10:00:00,36.93,37.22,36.91,37.04,887306.0,33.9291,34.1956,33.9107,34.0302,887306.0
2019-01-15 10:30:00,37.04,37.2,36.95,37.2,879984.0,34.0302,34.1772,33.9475,34.1772,879984.0
2019-01-15 11:00:00,37.2,37.29,37.05,37.2,522270.0,34.1772,34.2599,34.0394,34.1772,522270.0
2019-01-15 11:30:00,37.21,37.57,37.16,37.49,817508.0,34.1864,34.5171,34.1404,34.4436,817508.0
2019-01-15 12:00:00,37.49,37.6,37.44,37.57,535660.0,34.4436,34.5447,34.3977,34.5171,535660.0
2019-01-15 12:30:00,37.57,37.6,37.38,37.44,528978.0,34.5171,34.5447,34.3426,34.3977,528978.0
2019-01-15 13:00:00,37.43,37.46,37.35,37.44,349460.0,34.3885,34.4161,34.315,34.3977,349460.0
2019-01-15 13:30:00,37.44,37.54,37.38,37.48,584936.0,34.3977,34.4896,34.3426,34.4344,584936.0
2019-01-15 14:00:00,37.47,37.53,37.29,37.31,440073.0,34.4252,34.4804,34.2599,34.2782,440073.0
2019-01-15 14:30:00,37.3,37.44,37.25,37.37,440297.0,34.2691,34.3977,34.2231,34.3334,440297.0
2019-01-15 15:00:00,37.37,37.49,37.35,37.45,574931.0,34.3334,34.4436,34.315,34.4069,574931.0
2019-01-15 15:30:00,37.44,37.58,37.37,37.54,1624581.0,34.3977,34.5263,34.3334,34.4896,1624581.0
2019-01-16 09:30:00,37.48,37.97,37.26,37.81,1294263.0,34.4344,34.8846,34.2323,34.7376,1294263.0
2019-01-16 10:00:00,37.81,37.86,37.52,37.59,706260.0,34.7376,34.7836,34.4712,34.5355,706260.0
2019-01-16 10:30:00,37.58,37.76,37.4,37.71,650881.0,34.5263,34.6917,34.3609,34.6457,650881.0
2019-01-16 11:00:00,37.7,37.82,37.63,37.78,823300.0,34.6366,34.7468,34.5722,34.7101,823300.0
2019-01-16 11:30:00,37.78,37.88,37.53,37.55,760766.0,34.7101,34.8019,34.4804,34.4987,760766.0
2019-01-16 12:00:00,37.54,37.62,37.43,37.62,496801.0,34.4896,34.5631,34.3885,34.5631,496801.0
2019-01-16 12:30:00,37.62,37.65,37.48,37.48,292672.0,34.5631,34.5906,34.4344,34.4344,292672.0
2019-01-16 13:00:00,37.48,37.61,37.42,37.58,600742.0,34.4344,34.5539,34.3793,34.5263,600742.0
2019-01-16 13:30:00,37.58,37.68,37.51,37.6,286145.0,34.5263,34.6182,34.462,34.5447,286145.0
2019-01-16 14:00:00,37.61,37.65,37.54,37.57,285292.0,34.5539,34.5906,34.4896,34.5171,285292.0
2019-01-16 14:30:00,37.57,37.95,37.5,37.94,1525109.0,34.5171,34.8662,34.4528,34.8571,1525109.0
2019-01-16 15:00:00,37.95,37.98,37.78,37.91,900342.0,34.8662,34.8938,34.7101,34.8295,900342.0
2019-01-16 15:30:00,37.89,37.9,37.6,37.68,1721906.0,34.8111,34.8203,34.5447,34.6182,1721906.0
2019-01-17 09:30:00,37.5,37.83,37.4,37.61,626337.0,34.4528,34.756,34.3609,34.5539,626337.0
2019-01-17 10:00:00,37.61,37.94,37.47,37.9,858153.0,34.5539,34.8571,34.4252,34.8203,858153.0
2019-01-17 10:30:00,37.9,38.04,37.83,37.93,1086788.0,34.8203,34.9489,34.756,34.8479,1086788.0
2019-01-17 11:00:00,37.93,38.1,37.91,38.01,624518.0,34.8479,35.0041,34.8295,34.9214,624518.0
2019-01-17 11:30:00,38.01,38.09,37.91,37.92,587911.0,34.9214,34.9949,34.8295,34.8387,587911.0
2019-01-17 12:00:00,37.91,37.99,37.81,37.88,289561.0,34.8295,34.903,34.7376,34.8019,289561.0
2019-01-17 12:30:00,37.88,37.9,37.58,37.69,441339.0,34.8019,34.8203,34.5263,34.6274,441339.0
2019-01-17 13:00:00,37.69,37.91,37.68,37.84,534085.0,34.6274,34.8295,34.6182,34.7652,534085.0
2019-01-17 13:30:00,37.84,37.88,37.75,37.84,205649.0,34.7652,34.8019,34.6825,34.7652,205649.0
2019-01-17 14:00:00,37.84,37.87,37.78,37.84,263378.0,34.7652,34.7927,34.7101,34.7652,263378.0
2019-01-17 14:30:00,37.84,38.3,37.77,38.14,1648954.0,34.7652,35.1878,34.7009,35.0408,1648954.0
2019-01-17 15:00:00,38.13,38.25,37.95,38.24,935551.0,35.0316,35.1419,34.8662,35.1327,935551.0
2019-01-17 15:30:00,38.23,38.29,38.06,38.26,2281268.0,35.1235,35.1786,34.9673,35.1511,2281268.0
2019-01-18 09:30:00,38.45,38.45,37.84,38.21,1689626.0,35.3256,35.3256,34.7652,35.1051,1689626.0
2019-01-18 10:00:00,38.2,38.48,38.03,38.34,669178.0,35.0959,35.3532,34.9397,35.2245,669178.0
2019-01-18 10:30:00,38.33,38.65,38.32,38.64,966156.0,35.2154,35.5094,35.2062,35.5002,966156.0
2019-01-18 11:00:00,38.64,38.72,38.56,38.69,708738.0,35.5002,35.5737,35.4267,35.5461,708738.0
2019-01-18 11:30:00,38.68,38.7,38.58,38.68,330099.0,35.5369,35.5553,35.445,35.5369,330099.0
2019-01-18 12:00:00,38.69,38.77,38.64,38.66,493224.0,35.5461,35.6196,35.5002,35.5185,493224.0
2019-01-18 12:30:00,38.67,38.7,38.56,38.59,296927.0,35.5277,35.5553,35.4267,35.4542,296927.0
2019-01-18 13:00:00,38.59,38.65,38.42,38.45,298349.0,35.4542,35.5094,35.298,35.3256,298349.0
2019-01-18 13:30:00,38.45,38.56,38.42,38.53,403541.0,35.3256,35.4267,35.298,35.3991,403541.0
2019-01-18 14:00:00,38.52,38.6,38.47,38.55,410592.0,35.3899,35.4634,35.344,35.4175,410592.0
2019-01-18 14:30:00,38.54,38.66,38.51,38.62,445042.0,35.4083,35.5185,35.3807,35.4818,445042.0
2019-01-18 15:00:00,38.62,38.64,38.55,38.59,373361.0,35.4818,35.5002,35.4175,35.4542,373361.0
2019-01-18 15:30:00,38.59,38.64,38.47,38.61,1753590.0,35.4542,35.5002,35.344,35.4726,1753590.0
2019-01-22 09:30:00,38.28,38.79,38.12,38.39,1281423.0,35.1694,35.638,35.0224,35.2705,1281423.0
2019-01-22 10:00:00,38.38,38.39,38.21,38.34,559365.0,35.2613,35.2705,35.1051,35.2245,559365.0
2019-01-22 10:30:00,38.34,38.39,38.28,38.29,615306.0,35.2245,35.2705,35.1694,35.1786,615306.0
2019-01-22 11:00:00,38.28,38.47,38.27,38.4,385288.0,35.1694,35.344,35.1602,35.2797,385288.0
2019-01-22 11:30:00,38.4,38.41,38.17,38.19,355741.0,35.2797,35.2889,35.0684,35.0867,355741.0
2019-01-22 12:00:00,38.19,38.25,38.1,38.15,379555.0,35.0867,35.1419,35.0041,35.05,379555.0
2019-01-22 12:30:00,38.15,38.27,38.13,38.18,257968.0,35.05,35.1602,35.0316,35.0776,257968.0
2019-01-22 13:00:00,38.18,38.18,37.97,38.07,592703.0,35.0776,35.0776,34.8846,34.9765,592703.0
2019-01-22 13:30:00,38.07,38.16,37.96,38.01,585981.0,34.9765,35.0592,34.8754,34.9214,585981.0
2019-01-22 14:00:00,38.01,38.14,37.98,38.07,270041.0,34.9214,35.0408,34.8938,34.9765,270041.0
2019-01-22 14:30:00,38.07,38.11,37.91,37.99,600440.0,34.9765,35.0132,34.8295,34.903,600440.0
2019-01-22 15:00:00,38.0,38.17,37.89,38.16,619482.0,34.9122,35.0684,34.8111,35.0592,619482.0
2019-01-22 15:30:00,38.16,38.32,38.04,38.18,1513825.0,35.0592,35.2062,34.9489,35.0776,1513825.0
2019-01-23 09:30:00,38.2,38.36,38.02,38.17,780815.0,35.0959,35.2429,34.9306,35.0684,780815.0
2019-01-23 10:00:00,38.17,38.21,37.87,37.9,458963.0,35.0684,35.1051,34.7927,34.8203,458963.0
2019-01-23 10:30:00,37.91,37.97,37.8,37.96,308583.0,34.8295,34.8846,34.7284,34.8754,308583.0
2019-01-23 11:00:00,37.97,38.04,37.8,37.84,288380.0,34.8846,34.9489,34.7284,34.7652,288380.0
2019-01-23 11:30:00,37.85,37.92,37.51,37.56,354740.0,34.7744,34.8387,34.462,34.5079,354740.0
2019-01-23 12:00:00,37.55,37.67,37.48,37.63,514735.0,34.4987,34.609,34.4344,34.5722,514735.0
2019-01-23 12:30:00,37.63,37.77,37.61,37.73,241823.0,34.5722,34.7009,34.5539,34.6641,241823.0
2019-01-23 13:00:00,37.74,37.77,37.64,37.68,263276.0,34.6733,34.7009,34.5814,34.6182,263276.0
2019-01-23 13:30:00,37.68,37.77,37.67,37.71,236569.0,34.6182,34.7009,34.609,34.6457,236569.0
2019-01-23 14:00:00,37.72,37.8,37.65,37.73,216034.0,34.6549,34.7284,34.5906,34.6641,216034.0
2019-01-23 14:30:00,37.72,37.73,37.57,37.63,276296.0,34.6549,34.6641,34.5171,34.5722,276296.0
2019-01-23 15:00:00,37.63,37.82,37.61,37.77,343458.0,34.5722,34.7468,34.5539,34.7009,343458.0
2019-01-23 15:30:00,37.78,37.78,37.62,37.67,1555569.0,34.7101,34.7101,34.5631,34.609,1555569.0
2019-01-24 09:30:00,37.76,37.95,37.66,37.89,646418.0,34.6917,34.8662,34.5998,34.8111,646418.0
2019-01-24 10:00:00,37.88,38.23,37.8,38.17,547903.0,34.8019,35.1235,34.7284,35.0684,547903.0
2019-01-24 10:30:00,38.17,38.2,38.06,38.13,229371.0,35.0684,35.0959,34.9673,35.0316,229371.0
2019-01-24 11:00:00,38.12,38.26,38.04,38.12,370568.0,35.0224,35.1511,34.9489,35.0224,370568.0
2019-01-24 11:30:00,38.12,38.29,38.08,38.25,258460.0,35.0224,35.1786,34.9857,35.1419,258460.0
2019-01-24 12:00:00,38.25,38.26,38.09,38.11,182911.0,35.1419,35.1511,34.9949,35.0132,182911.0
2019-01-24 12:30:00,38.11,38.11,37.97,37.98,210022.0,35.0132,35.0132,34.8846,34.8938,210022.0
2019-01-24 13:00:00,37.98,38.01,37.86,37.97,233512.0,34.8938,34.9214,34.7836,34.8846,233512.0
2019-01-24 13:30:00,37.97,38.08,37.91,38.07,351980.0,34.8846,34.9857,34.8295,34.9765,351980.0
2019-01-24 14:00:00,38.08,38.12,38.02,38.11,229664.0,34.9857,35.0224,34.9306,35.0132,229664.0
2019-01-24 14:30:00,38.1,38.15,38.05,38.14,234507.0,35.0041,35.05,34.9581,35.0408,234507.0
2019-01-24 15:00:00,38.14,38.21,38.11,38.16,284337.0,35.0408,35.1051,35.0132,35.0592,284337.0
2019-01-24 15:30:00,38.16,38.21,38.1,38.15,1144909.0,35.0592,35.1051,35.0041,35.05,1144909.0
2019-01-25 09:30:00,38.65,38.81,38.36,38.47,842689.0,35.5094,35.6564,35.2429,35.344,842689.0
2019-01-25 10:00:00,38.47,38.69,38.44,38.59,401424.0,35.344,35.5461,35.3164,35.4542,401424.0
2019-01-25 10:30:00,38.59,38.73,38.58,38.67,324990.0,35.4542,35.5829,35.445,35.5277,324990.0
2019-01-25 11:00:00,38.67,38.74,38.58,38.66,431859.0,35.5277,35.592,35.445,35.5185,431859.0
2019-01-25 11:30:00,38.66,38.83,38.65,38.73,472573.0,35.5185,35.6747,35.5094,35.5829,472573.0
2019-01-25 12:00:00,38.73,38.83,38.65,38.8,435936.0,35.5829,35.6747,35.5094,35.6472,435936.0
2019-01-25 12:30:00,38.8,38.81,38.52,38.6,355248.0,35.6472,35.6564,35.3899,35.4634,355248.0
2019-01-25 13:00:00,38.59,38.68,38.56,38.65,229187.0,35.4542,35.5369,35.4267,35.5094,229187.0
2019-01-25 13:30:00,38.65,38.75,38.58,38.73,185433.0,35.5094,35.6012,35.445,35.5829,185433.0
2019-01-25 14:00:00,38.72,38.77,38.6,38.64,241653.0,35.5737,35.6196,35.4634,35.5002,241653.0
2019-01-25 14:30:00,38.64,38.69,38.6,38.61,276080.0,35.5002,35.5461,35.4634,35.4726,276080.0
2019-01-25 15:00:00,38.62,38.65,38.58,38.63,288887.0,35.4818,35.5094,35.445,35.491,288887.0
2019-01-25 15:30:00,38.63,38.64,38.55,38.63,1470854.0,35.491,35.5002,35.4175,35.491,1470854.0
2019-01-28 09:30:00,38.23,38.52,38.17,38.48,696007.0,35.1235,35.3899,35.0684,35.3532,696007.0
2019-01-28 10:00:00,38.47,38.59,38.36,38.55,410311.0,35.344,35.4542,35.2429,35.4175,410311.0
2019-01-28 10:30:00,38.54,38.6,38.46,38.47,423426.0,35.4083,35.4634,35.3348,35.344,423426.0
2019-01-28 11:00:00,38.47,38.6,38.38,38.53,504229.0,35.344,35.4634,35.2613,35.3991,504229.0
2019-01-28 11:30:00,38.53,38.55,38.11,38.17,525268.0,35.3991,35.4175,35.0132,35.0684,525268.0
2019-01-28 12:00:00,38.16,38.27,38.05,38.25,355523.0,35.0592,35.1602,34.9581,35.1419,355523.0
2019-01-28 12:30:00,38.27,38.32,38.22,38.24,256087.0,35.1602,35.2062,35.1143,35.1327,256087.0
2019-01-28 13:00:00,38.23,38.45,38.2,38.4,403334.0,35.1235,35.3256,35.0959,35.2797,403334.0
2019-01-28 13:30:00,38.39,38.39,38.31,38.37,188311.0,35.2705,35.2705,35.197,35.2521,188311.0
2019-01-28 14:00:00,38.38,38.42,38.31,38.35,370780.0,35.2613,35.298,35.197,35.2337,370780.0
2019-01-28 14:30:00,38.34,38.47,38.34,38.44,466629.0,35.2245,35.344,35.2245,35.3164,466629.0
2019-01-28 15:00:00,38.43,38.46,38.33,38.41,494055.0,35.3072,35.3348,35.2154,35.2889,494055.0
2019-01-28 15:30:00,38.41,38.5,38.3,38.45,1935726.0,35.2889,35.3715,35.1878,35.3256,1935726.0
2019-01-29 09:30:00,38.31,38.43,38.09,38.37,670627.0,35.197,35.3072,34.9949,35.2521,670627.0
2019-01-29 10:00:00,38.37,38.51,38.27,38.47,427757.0,35.2521,35.3807,35.1602,35.344,427757.0
2019-01-29 10:30:00,38.47,38.51,38.33,38.35,293411.0,35.344,35.3807,35.2154,35.2337,293411.0
2019-01-29 11:00:00,38.34,38.39,38.24,38.33,360427.0,35.2245,35.2705,35.1327,35.2154,360427.0
2019-01-29 11:30:00,38.34,38.43,38.28,38.4,347153.0,35.2245,35.3072,35.1694,35.2797,347153.0
2019-01-29 12:00:00,38.39,38.5,38.32,38.44,160557.0,35.2705,35.3715,35.2062,35.3164,160557.0
2019-01-29 12:30:00,38.42,38.46,38.36,38.41,132332.0,35.298,35.3348,35.2429,35.2889,132332.0
2019-01-29 13:00:00,38.41,38.49,38.37,38.47,174849.0,35.2889,35.3624,35.2521,35.344,174849.0
2019-01-29 13:30:00,38.47,38.54,38.44,38.49,157483.0,35.344,35.4083,35.3164,35.3624,157483.0
2019-01-29 14:00:00,38.49,38.52,38.43,38.49,227431.0,35.3624,35.3899,35.3072,35.3624,227431.0
2019-01-29 14:30:00,38.49,38.52,38.4,38.43,286196.0,35.3624,35.3899,35.2797,35.3072,286196.0
2019-01-29 15:00:00,38.43,38.48,38.38,38.46,282098.0,35.3072,35.3532,35.2613,35.3348,282098.0
2019-01-29 15:30:00,38.46,38.51,38.38,38.46,906965.0,35.3348,35.3807,35.2613,35.3348,906965.0
2019-01-30 09:30:00,38.5,38.5,38.12,38.29,549969.0,35.3715,35.3715,35.0224,35.1786,549969.0
2019-01-30 10:00:00,38.29,38.49,38.23,38.46,316405.0,35.1786,35.3624,35.1235,35.3348,316405.0
2019-01-30 10:30:00,38.46,38.51,38.37,38.44,339991.0,35.3348,35.3807,35.2521,35.3164,339991.0
2019-01-30 11:00:00,38.43,38.63,38.43,38.56,287452.0,35.3072,35.491,35.3072,35.4267,287452.0
2019-01-30 11:30:00,38.55,38.65,38.51,38.61,378472.0,35.4175,35.5094,35.3807,35.4726,378472.0
2019-01-30 12:00:00,38.62,38.77,38.59,38.69,313459.0,35.4818,35.6196,35.4542,35.5461,313459.0
2019-01-30 12:30:00,38.69,38.71,38.48,38.5,413215.0,35.5461,35.5645,35.3532,35.3715,413215.0
2019-01-30 13:00:00,38.5,38.68,38.39,38.62,295256.0,35.3715,35.5369,35.2705,35.4818,295256.0
2019-01-30 13:30:00,38.62,38.68,38.59,38.64,235712.0,35.4818,35.5369,35.4542,35.5002,235712.0
2019-01-30 14:00:00,38.64,39.08,38.62,38.99,803359.0,35.5002,35.9044,35.4818,35.8217,803359.0
2019-01-30 14:30:00,38.99,39.14,38.9,39.12,667755.0,35.8217,35.9595,35.739,35.9412,667755.0
2019-01-30 15:00:00,39.11,39.12,38.93,39.0,487243.0,35.932,35.9412,35.7666,35.8309,487243.0
2019-01-30 15:30:00,39.0,39.12,38.92,39.12,1507893.0,35.8309,35.9412,35.7574,35.9412,1507893.0
2019-01-31 09:30:00,38.81,38.89,38.48,38.88,886896.0,35.6564,35.7299,35.3532,35.7207,886896.0
2019-01-31 10:00:00,38.89,39.03,38.83,38.99,457488.0,35.7299,35.8585,35.6747,35.8217,457488.0
2019-01-31 10:30:00,38.98,39.05,38.87,38.89,364573.0,35.8125,35.8769,35.7115,35.7299,364573.0
2019-01-31 11:00:00,38.9,38.99,38.8,38.87,364443.0,35.739,35.8217,35.6472,35.7115,364443.0
2019-01-31 11:30:00,38.86,39.04,38.86,39.0,397961.0,35.7023,35.8677,35.7023,35.8309,397961.0
2019-01-31 12:00:00,39.01,39.03,38.93,38.93,305622.0,35.8401,35.8585,35.7666,35.7666,305622.0
2019-01-31 12:30:00,38.93,39.01,38.88,38.89,252185.0,35.7666,35.8401,35.7207,35.7299,252185.0
2019-01-31 13:00:00,38.9,38.96,38.86,38.89,216832.0,35.739,35.7942,35.7023,35.7299,216832.0
2019-01-31 13:30:00,38.89,39.0,38.85,39.0,263733.0,35.7299,35.8309,35.6931,35.8309,263733.0
2019-01-31 14:00:00,38.99,39.02,38.88,38.91,263734.0,35.8217,35.8493,35.7207,35.7482,263734.0
2019-01-31 14:30:00,38.91,38.96,38.85,38.96,313541.0,35.7482,35.7942,35.6931,35.7942,313541.0
2019-01-31 15:00:00,38.96,38.97,38.85,38.86,395294.0,35.7942,35.8034,35.6931,35.7023,395294.0
2019-01-31 15:30:00,38.86,39.05,38.82,39.0,1334349.0,35.7023,35.8769,35.6655,35.8309,1334349.0
2019-02-01 09:30:00,38.91,39.0,38.6,38.6,532685.0,35.7482,35.8309,35.4634,35.4634,532685.0
2019-02-01 10:00:00,38.62,38.94,38.52,38.91,654554.0,35.4818,35.7758,35.3899,35.7482,654554.0
2019-02-01 10:30:00,38.92,39.15,38.9,38.94,662814.0,35.7574,35.9687,35.739,35.7758,662814.0
2019-02-01 11:00:00,38.93,39.0,38.83,38.96,288528.0,35.7666,35.8309,35.6747,35.7942,288528.0
2019-02-01 11:30:00,38.97,38.99,38.87,38.96,225144.0,35.8034,35.8217,35.7115,35.7942,225144.0
2019-02-01 12:00:00,38.97,38.97,38.84,38.89,247177.0,35.8034,35.8034,35.6839,35.7299,247177.0
2019-02-01 12:30:00,38.89,38.89,38.75,38.82,283811.0,35.7299,35.7299,35.6012,35.6655,283811.0
2019-02-01 13:00:00,38.83,38.88,38.78,38.86,182892.0,35.6747,35.7207,35.6288,35.7023,182892.0
2019-02-01 13:30:00,38.85,38.88,38.74,38.79,185409.0,35.6931,35.7207,35.592,35.638,185409.0
2019-02-01 14:00:00,38.79,38.79,38.64,38.67,413280.0,35.638,35.638,35.5002,35.5277,413280.0
2019-02-01 14:30:00,38.66,38.78,38.59,38.62,785690.0,35.5185,35.6288,35.4542,35.4818,785690.0
2019-02-01 15:00:00,38.62,38.73,38.58,38.72,424544.0,35.4818,35.5829,35.445,35.5737,424544.0
2019-02-01 15:30:00,38.71,38.87,38.71,38.78,1160744.0,35.5645,35.7115,35.5645,35.6288,1160744.0
2019-02-04 09:30:00,38.65,38.73,38.35,38.44,608710.0,35.5094,35.5829,35.2337,35.3164,608710.0
2019-02-04 10:00:00,38.44,38.59,38.4,38.45,503617.0,35.3164,35.4542,35.2797,35.3256,503617.0
2019-02-04 10:30:00,38.45,38.59,38.45,38.51,399676.0,35.3256,35.4542,35.3256,35.3807,399676.0
2019-02-04 11:00:00,38.52,38.65,38.5,38.62,287657.0,35.3899,35.5094,35.3715,35.4818,287657.0
2019-02-04 11:30:00,38.61,38.69,38.6,38.62,241210.0,35.4726,35.5461,35.4634,35.4818,241210.0
2019-02-04 12:00:00,38.63,38.76,38.62,38.66,277030.0,35.491,35.6104,35.4818,35.5185,277030.0
2019-02-04 12:30:00,38.66,38.78,38.64,38.78,368596.0,35.5185,35.6288,35.5002,35.6288,368596.0
2019-02-04 13:00:00,38.78,38.91,38.73,38.79,847075.0,35.6288,35.7482,35.5829,35.638,847075.0
2019-02-04 13:30:00,38.8,38.86,38.74,38.83,224899.0,35.6472,35.7023,35.592,35.6747,224899.0
2019-02-04 14:00:00,38.82,38.83,38.76,38.79,343456.0,35.6655,35.6747,35.6104,35.638,343456.0
2019-02-04 14:30:00,38.79,38.88,38.78,38.82,371343.0,35.638,35.7207,35.6288,35.6655,371343.0
2019-02-04 15:00:00,38.82,38.94,38.81,38.86,427245.0,35.6655,35.7758,35.6564,35.7023,427245.0
2019-02-04 15:30:00,38.85,38.93,38.77,38.93,1332817.0,35.6931,35.7666,35.6196,35.7666,1332817.0
2019-02-05 09:30:00,39.08,39.17,38.73,38.79,812019.0,35.9044,35.9871,35.5829,35.638,812019.0
2019-02-05 10:00:00,38.79,38.81,38.75,38.78,513828.0,35.638,35.6564,35.6012,35.6288,513828.0
2019-02-05 10:30:00,38.78,38.96,38.78,38.9,473429.0,35.6288,35.7942,35.6288,35.739,473429.0
2019-02-05 11:00:00,38.91,38.99,38.86,38.91,377653.0,35.7482,35.8217,35.7023,35.7482,377653.0
2019-02-05 11:30:00,38.9,39.1,38.9,39.09,557946.0,35.739,35.9228,35.739,35.9136,557946.0
2019-02-05 12:00:00,39.08,39.12,39.03,39.11,461507.0,35.9044,35.9412,35.8585,35.932,461507.0
2019-02-05 12:30:00,39.11,39.17,39.05,39.14,579834.0,35.932,35.9871,35.8769,35.9595,579834.0
2019-02-05 13:00:00,39.14,39.17,38.96,39.02,406631.0,35.9595,35.9871,35.7942,35.8493,406631.0
2019-02-05 13:30:00,39.02,39.04,38.96,39.01,239701.0,35.8493,35.8677,35.7942,35.8401,239701.0
2019-02-05 14:00:00,39.01,39.13,39.01,39.07,322528.0,35.8401,35.9504,35.8401,35.8952,322528.0
2019-02-05 14:30:00,39.07,39.2,39.06,39.2,627020.0,35.8952,36.0147,35.886,36.0147,627020.0
2019-02-05 15:00:00,39.2,39.35,39.14,39.34,944048.0,36.0147,36.1525,35.9595,36.1433,944048.0
2019-02-05 15:30:00,39.34,39.36,39.23,39.3,2438528.0,36.1433,36.1617,36.0422,36.1065,2438528.0
2019-02-06 09:30:00,40.17,40.74,39.62,40.05,3849759.0,36.9058,37.4295,36.4005,36.7956,3849759.0
2019-02-06 10:00:00,40.04,40.1,39.63,39.7,1590268.0,36.7864,36.8415,36.4097,36.474,1590268.0
2019-02-06 10:30:00,39.71,40.0,39.62,39.86,1058904.0,36.4832,36.7497,36.4005,36.621,1058904.0
2019-02-06 11:00:00,39.86,40.01,39.62,39.74,763276.0,36.621,36.7588,36.4005,36.5108,763276.0
2019-02-06 11:30:00,39.73,39.83,39.53,39.82,826301.0,36.5016,36.5935,36.3179,36.5843,826301.0
2019-02-06 12:00:00,39.81,39.92,39.67,39.86,673755.0,36.5751,36.6762,36.4465,36.621,673755.0
2019-02-06 12:30:00,39.86,39.96,39.82,39.89,317039.0,36.621,36.7129,36.5843,36.6486,317039.0
2019-02-06 13:00:00,39.89,39.95,39.86,39.88,287302.0,36.6486,36.7037,36.621,36.6394,287302.0
2019-02-06 13:30:00,39.88,39.92,39.63,39.63,365631.0,36.6394,36.6762,36.4097,36.4097,365631.0
2019-02-06 14:00:00,39.64,39.67,39.57,39.66,340394.0,36.4189,36.4465,36.3546,36.4373,340394.0
2019-02-06 14:30:00,39.66,39.86,39.64,39.84,592207.0,36.4373,36.621,36.4189,36.6027,592207.0
2019-02-06 15:00:00,39.84,40.0,39.81,39.98,891580.0,36.6027,36.7497,36.5751,36.7313,891580.0
2019-02-06 15:30:00,39.98,40.12,39.84,39.92,2671825.0,36.7313,36.8599,36.6027,36.6762,2671825.0
2019-02-07 09:30:00,39.23,39.41,39.05,39.21,1206877.0,36.0422,36.2076,35.8769,36.0239,1206877.0
2019-02-07 10:00:00,39.21,39.21,38.91,39.06,879739.0,36.0239,36.0239,35.7482,35.886,879739.0
2019-02-07 10:30:00,39.05,39.12,38.71,38.71,681080.0,35.8769,35.9412,35.5645,35.5645,681080.0
2019-02-07 11:00:00,38.72,38.73,38.51,38.59,705760.0,35.5737,35.5829,35.3807,35.4542,705760.0
2019-02-07 11:30:00,38.59,38.59,38.34,38.49,752554.0,35.4542,35.4542,35.2245,35.3624,752554.0
2019-02-07 12:00:00,38.48,38.61,38.38,38.54,513840.0,35.3532,35.4726,35.2613,35.4083,513840.0
2019-02-07 12:30:00,38.54,38.64,38.51,38.57,560987.0,35.4083,35.5002,35.3807,35.4359,560987.0
2019-02-07 13:00:00,38.56,38.74,38.56,38.67,373481.0,35.4267,35.592,35.4267,35.5277,373481.0
2019-02-07 13:30:00,38.68,38.76,38.59,38.61,384144.0,35.5369,35.6104,35.4542,35.4726,384144.0
2019-02-07 14:00:00,38.6,38.62,38.4,38.48,480281.0,35.4634,35.4818,35.2797,35.3532,480281.0
2019-02-07 14:30:00,38.48,38.52,38.41,38.43,709893.0,35.3532,35.3899,35.2889,35.3072,709893.0
2019-02-07 15:00:00,38.43,38.55,38.42,38.55,610734.0,35.3072,35.4175,35.298,35.4175,610734.0
2019-02-07 15:30:00,38.54,38.7,38.44,38.63,2722902.0,35.4083,35.5553,35.3164,35.491,2722902.0
2019-02-08 09:30:00,38.51,38.59,38.09,38.22,814161.0,35.3807,35.4542,34.9949,35.1143,814161.0
2019-02-08 10:00:00,38.21,38.29,38.0,38.17,430283.0,35.1051,35.1786,34.9122,35.0684,430283.0
2019-02-08 10:30:00,38.16,38.23,38.04,38.13,418800.0,35.0592,35.1235,34.9489,35.0316,418800.0
2019-02-08 11:00:00,38.13,38.21,38.07,38.16,386022.0,35.0316,35.1051,34.9765,35.0592,386022.0
2019-02-08 11:30:00,38.15,38.22,38.06,38.21,287259.0,35.05,35.1143,34.9673,35.1051,287259.0
2019-02-08 12:00:00,38.21,38.34,38.21,38.3,292613.0,35.1051,35.2245,35.1051,35.1878,292613.0
2019-02-08 12:30:00,38.3,38.45,38.3,38.42,334269.0,35.1878,35.3256,35.1878,35.298,334269.0
2019-02-08 13:00:00,38.43,38.53,38.42,38.48,257866.0,35.3072,35.3991,35.298,35.3532,257866.0
2019-02-08 13:30:00,38.47,38.5,38.34,38.37,310549.0,35.344,35.3715,35.2245,35.2521,310549.0
2019-02-08 14:00:00,38.37,38.65,38.36,38.63,306481.0,35.2521,35.5094,35.2429,35.491,306481.0
2019-02-08 14:30:00,38.63,38.65,38.57,38.62,298842.0,35.491,35.5094,35.4359,35.4818,298842.0
2019-02-08 15:00:00,38.62,38.71,38.58,38.64,492876.0,35.4818,35.5645,35.445,35.5002,492876.0
2019-02-08 15:30:00,38.63,38.7,38.58,38.7,1177506.0,35.491,35.5553,35.445,35.5553,1177506.0
2019-02-11 09:30:00,38.31,38.6,38.21,38.51,1117034.0,35.197,35.4634,35.1051,35.3807,1117034.0
2019-02-11 10:00:00,38.51,38.62,38.31,38.34,481981.0,35.3807,35.4818,35.197,35.2245,481981.0
2019-02-11 10:30:00,38.34,38.57,38.31,38.54,251562.0,35.2245,35.4359,35.197,35.4083,251562.0
2019-02-11 11:00:00,38.54,38.56,38.42,38.49,205190.0,35.4083,35.4267,35.298,35.3624,205190.0
2019-02-11 11:30:00,38.48,38.58,38.46,38.52,509235.0,35.3532,35.445,35.3348,35.3899,509235.0
2019-02-11 12:00:00,38.52,38.69,38.52,38.68,223984.0,35.3899,35.5461,35.3899,35.5369,223984.0
2019-02-11 12:30:00,38.66,38.68,38.57,38.61,259928.0,35.5185,35.5369,35.4359,35.4726,259928.0
2019-02-11 13:00:00,38.61,38.65,38.54,38.57,164335.0,35.4726,35.5094,35.4083,35.4359,164335.0
2019-02-11 13:30:00,38.58,38.6,38.51,38.59,161530.0,35.445,35.4634,35.3807,35.4542,161530.0
2019-02-11 14:00:00,38.58,38.6,38.5,38.53,185562.0,35.445,35.4634,35.3715,35.3991,185562.0
2019-02-11 14:30:00,38.53,38.57,38.47,38.51,234349.0,35.3991,35.4359,35.344,35.3807,234349.0
2019-02-11 15:00:00,38.51,38.6,38.51,38.58,303087.0,35.3807,35.4634,35.3807,35.445,303087.0
2019-02-11 15:30:00,38.58,38.65,38.55,38.63,874277.0,35.445,35.5094,35.4175,35.491,874277.0
2019-02-12 09:30:00,38.8,39.32,38.8,39.1,1174348.0,35.6472,36.1249,35.6472,35.9228,1174348.0
2019-02-12 10:00:00,39.1,39.18,38.95,39.01,473699.0,35.9228,35.9963,35.785,35.8401,473699.0
2019-02-12 10:30:00,39.02,39.21,39.0,39.16,423678.0,35.8493,36.0239,35.8309,35.9779,423678.0
2019-02-12 11:00:00,39.16,39.25,39.14,39.18,373275.0,35.9779,36.0606,35.9595,35.9963,373275.0
2019-02-12 11:30:00,39.17,39.18,39.0,39.06,306479.0,35.9871,35.9963,35.8309,35.886,306479.0
2019-02-12 12:00:00,39.07,39.08,38.94,39.03,255280.0,35.8952,35.9044,35.7758,35.8585,255280.0
2019-02-12 12:30:00,39.04,39.06,38.94,39.03,337555.0,35.8677,35.886,35.7758,35.8585,337555.0
2019-02-12 13:00:00,39.04,39.12,39.02,39.1,330368.0,35.8677,35.9412,35.8493,35.9228,330368.0
2019-02-12 13:30:00,39.11,39.17,39.08,39.17,225001.0,35.932,35.9871,35.9044,35.9871,225001.0
2019-02-12 14:00:00,39.18,39.2,39.13,39.16,298332.0,35.9963,36.0147,35.9504,35.9779,298332.0
2019-02-12 14:30:00,39.16,39.17,39.1,39.13,315213.0,35.9779,35.9871,35.9228,35.9504,315213.0
2019-02-12 15:00:00,39.13,39.14,39.02,39.07,398867.0,35.9504,35.9595,35.8493,35.8952,398867.0
2019-02-12 15:30:00,39.07,39.08,38.97,39.03,1018163.0,35.8952,35.9044,35.8034,35.8585,1018163.0
2019-02-13 09:30:00,39.28,39.39,39.05,39.08,801652.0,36.0882,36.1892,35.8769,35.9044,801652.0
2019-02-13 10:00:00,39.09,39.15,38.82,39.04,522650.0,35.9136,35.9687,35.6655,35.8677,522650.0
2019-02-13 10:30:00,39.04,39.13,39.01,39.11,313904.0,35.8677,35.9504,35.8401,35.932,313904.0
2019-02-13 11:00:00,39.11,39.18,38.98,38.99,298201.0,35.932,35.9963,35.8125,35.8217,298201.0
2019-02-13 11:30:00,38.98,39.03,38.93,39.0,365522.0,35.8125,35.8585,35.7666,35.8309,365522.0
2019-02-13 12:00:00,39.0,39.01,38.83,38.94,289646.0,35.8309,35.8401,35.6747,35.7758,289646.0
2019-02-13 12:30:00,38.93,39.01,38.93,38.97,191877.0,35.7666,35.8401,35.7666,35.8034,191877.0
2019-02-13 13:00:00,38.97,39.01,38.96,39.0,137064.0,35.8034,35.8401,35.7942,35.8309,137064.0
2019-02-13 13:30:00,38.99,39.01,38.96,38.99,144354.0,35.8217,35.8401,35.7942,35.8217,144354.0
2019-02-13 14:00:00,38.99,39.01,38.98,38.99,158303.0,35.8217,35.8401,35.8125,35.8217,158303.0
2019-02-13 14:30:00,39.0,39.05,38.98,39.04,339330.0,35.8309,35.8769,35.8125,35.8677,339330.0
2019-02-13 15:00:00,39.04,39.05,38.99,39.03,267850.0,35.8677,35.8769,35.8217,35.8585,267850.0
2019-02-13 15:30:00,39.03,39.07,38.96,38.99,906349.0,35.8585,35.8952,35.7942,35.8217,906349.0
2019-02-14 09:30:00,38.81,39.05,38.71,39.01,667458.0,35.6564,35.8769,35.5645,35.8401,667458.0
2019-02-14 10:00:00,39.02,39.08,38.91,38.95,516980.0,35.8493,35.9044,35.7482,35.785,516980.0
2019-02-14 10:30:00,38.95,39.09,38.85,38.93,452543.0,35.785,35.9136,35.6931,35.7666,452543.0
2019-02-14 11:00:00,38.92,38.96,38.82,38.84,237288.0,35.7574,35.7942,35.6655,35.6839,237288.0
2019-02-14 11:30:00,38.84,38.95,38.8,38.9,206689.0,35.6839,35.785,35.6472,35.739,206689.0
2019-02-14 12:00:00,38.91,38.97,38.82,38.94,255214.0,35.7482,35.8034,35.6655,35.7758,255214.0
2019-02-14 12:30:00,38.94,38.97,38.9,38.96,196762.0,35.7758,35.8034,35.739,35.7942,196762.0
2019-02-14 13:00:00,38.96,39.0,38.9,38.94,164244.0,35.7942,35.8309,35.739,35.7758,164244.0
2019-02-14 13:30:00,38.95,38.97,38.88,38.94,203989.0,35.785,35.8034,35.7207,35.7758,203989.0
2019-02-14 14:00:00,38.94,38.95,38.88,38.9,249767.0,35.7758,35.785,35.7207,35.739,249767.0
2019-02-14 14:30:00,38.91,38.94,38.85,38.88,256633.0,35.7482,35.7758,35.6931,35.7207,256633.0
2019-02-14 15:00:00,38.88,39.0,38.87,38.9,368757.0,35.7207,35.8309,35.7115,35.739,368757.0
2019-02-14 15:30:00,38.89,38.98,38.86,38.89,1229731.0,35.7299,35.8125,35.7023,35.7299,1229731.0
2019-02-15 09:30:00,39.06,39.12,38.74,38.8,1545534.0,35.886,35.9412,35.592,35.6472,1545534.0
2019-02-15 10:00:00,38.8,39.04,38.74,38.95,669036.0,35.6472,35.8677,35.592,35.785,669036.0
2019-02-15 10:30:00,38.96,39.17,38.96,38.99,554202.0,35.7942,35.9871,35.7942,35.8217,554202.0
2019-02-15 11:00:00,39.0,39.06,38.91,38.99,321845.0,35.8309,35.886,35.7482,35.8217,321845.0
2019-02-15 11:30:00,38.98,39.12,38.97,39.12,358411.0,35.8125,35.9412,35.8034,35.9412,358411.0
2019-02-15 12:00:00,39.12,39.19,39.08,39.11,395861.0,35.9412,36.0055,35.9044,35.932,395861.0
2019-02-15 12:30:00,39.1,39.13,39.04,39.05,170952.0,35.9228,35.9504,35.8677,35.8769,170952.0
2019-02-15 13:00:00,39.05,39.06,38.96,39.01,264116.0,35.8769,35.886,35.7942,35.8401,264116.0
2019-02-15 13:30:00,39.01,39.05,38.98,39.0,257850.0,35.8401,35.8769,35.8125,35.8309,257850.0
2019-02-15 14:00:00,39.0,39.08,38.99,39.04,224748.0,35.8309,35.9044,35.8217,35.8677,224748.0
2019-02-15 14:30:00,39.04,39.07,38.98,39.05,256675.0,35.8677,35.8952,35.8125,35.8769,256675.0
2019-02-15 15:00:00,39.05,39.07,38.93,39.01,426565.0,35.8769,35.8952,35.7666,35.8401,426565.0
2019-02-15 15:30:00,39.0,39.17,39.0,39.1,1162675.0,35.8309,35.9871,35.8309,35.9228,1162675.0
2019-02-19 09:30:00,38.98,39.3,38.92,39.24,715737.0,35.8125,36.1065,35.7574,36.0514,715737.0
2019-02-19 10:00:00,39.23,39.27,39.13,39.22,422131.0,36.0422,36.079,35.9504,36.033,422131.0
2019-02-19 10:30:00,39.21,39.21,39.09,39.12,298968.0,36.0239,36.0239,35.9136,35.9412,298968.0
2019-02-19 11:00:00,39.13,39.21,39.12,39.2,440408.0,35.9504,36.0239,35.9412,36.0147,440408.0
2019-02-19 11:30:00,39.19,39.43,39.19,39.43,385665.0,36.0055,36.226,36.0055,36.226,385665.0
2019-02-19 12:00:00,39.42,39.46,39.35,39.44,393381.0,36.2168,36.2535,36.1525,36.2352,393381.0
2019-02-19 12:30:00,39.44,39.47,39.4,39.44,339758.0,36.2352,36.2627,36.1984,36.2352,339758.0
2019-02-19 13:00:00,39.44,39.47,39.42,39.47,219597.0,36.2352,36.2627,36.2168,36.2627,219597.0
2019-02-19 13:30:00,39.47,39.51,39.43,39.5,311405.0,36.2627,36.2995,36.226,36.2903,311405.0
2019-02-19 14:00:00,39.5,39.6,39.49,39.58,240425.0,36.2903,36.3822,36.2811,36.3638,240425.0
2019-02-19 14:30:00,39.59,39.68,39.54,39.64,548799.0,36.373,36.4557,36.327,36.4189,548799.0
2019-02-19 15:00:00,39.63,39.66,39.53,39.58,530329.0,36.4097,36.4373,36.3179,36.3638,530329.0
2019-02-19 15:30:00,39.58,39.62,39.49,39.54,1397107.0,36.3638,36.4005,36.2811,36.327,1397107.0
2019-02-20 09:30:00,39.64,39.98,39.52,39.91,817022.0,36.4189,36.7313,36.3087,36.667,817022.0
2019-02-20 10:00:00,39.92,40.04,39.85,39.9,703847.0,36.6762,36.7864,36.6118,36.6578,703847.0
2019-02-20 10:30:00,39.9,39.99,39.85,39.92,324688.0,36.6578,36.7405,36.6118,36.6762,324688.0
2019-02-20 11:00:00,39.91,39.95,39.85,39.87,283861.0,36.667,36.7037,36.6118,36.6302,283861.0
2019-02-20 11:30:00,39.87,39.94,39.83,39.92,215802.0,36.6302,36.6945,36.5935,36.6762,215802.0
2019-02-20 12:00:00,39.92,39.93,39.86,39.87,337888.0,36.6762,36.6853,36.621,36.6302,337888.0
2019-02-20 12:30:00,39.87,39.96,39.84,39.94,314141.0,36.6302,36.7129,36.6027,36.6945,314141.0
2019-02-20 13:00:00,39.95,40.04,39.94,40.04,295907.0,36.7037,36.7864,36.6945,36.7864,295907.0
2019-02-20 13:30:00,40.04,40.1,40.04,40.08,355259.0,36.7864,36.8415,36.7864,36.8232,355259.0
2019-02-20 14:00:00,40.09,40.11,39.91,39.98,405813.0,36.8323,36.8507,36.667,36.7313,405813.0
2019-02-20 14:30:00,39.98,40.06,39.96,40.0,327440.0,36.7313,36.8048,36.7129,36.7497,327440.0
2019-02-20 15:00:00,40.01,40.07,39.98,40.06,372962.0,36.7588,36.814,36.7313,36.8048,372962.0
2019-02-20 15:30:00,40.06,40.06,39.91,39.96,1106440.0,36.8048,36.8048,36.667,36.7129,1106440.0
2019-02-21 09:30:00,39.95,40.2,39.88,40.16,842664.0,36.7037,36.9334,36.6394,36.8967,842664.0
2019-02-21 10:00:00,40.16,40.17,39.88,39.92,517565.0,36.8967,36.9058,36.6394,36.6762,517565.0
2019-02-21 10:30:00,39.93,39.97,39.9,39.93,331971.0,36.6853,36.7221,36.6578,36.6853,331971.0
2019-02-21 11:00:00,39.94,39.95,39.85,39.85,316591.0,36.6945,36.7037,36.6118,36.6118,316591.0
2019-02-21 11:30:00,39.85,39.93,39.81,39.9,295578.0,36.6118,36.6853,36.5751,36.6578,295578.0
2019-02-21 12:00:00,39.91,39.93,39.84,39.87,225814.0,36.667,36.6853,36.6027,36.6302,225814.0
2019-02-21 12:30:00,39.88,39.93,39.82,39.91,315120.0,36.6394,36.6853,36.5843,36.667,315120.0
2019-02-21 13:00:00,39.92,39.94,39.83,39.84,252214.0,36.6762,36.6945,36.5935,36.6027,252214.0
2019-02-21 13:30:00,39.84,39.89,39.82,39.84,273377.0,36.6027,36.6486,36.5843,36.6027,273377.0
2019-02-21 14:00:00,39.85,39.86,39.62,39.68,410348.0,36.6118,36.621,36.4005,36.4557,410348.0
2019-02-21 14:30:00,39.68,39.71,39.54,39.65,339009.0,36.4557,36.4832,36.327,36.4281,339009.0
2019-02-21 15:00:00,39.65,39.69,39.59,39.63,292272.0,36.4281,36.4649,36.373,36.4097,292272.0
2019-02-21 15:30:00,39.63,39.7,39.56,39.63,1255951.0,36.4097,36.474,36.3454,36.4097,1255951.0
2019-02-22 09:30:00,39.84,39.86,39.47,39.57,589640.0,36.6027,36.621,36.2627,36.3546,589640.0
2019-02-22 10:00:00,39.57,39.57,39.49,39.53,335075.0,36.3546,36.3546,36.2811,36.3179,335075.0
2019-02-22 10:30:00,39.54,39.55,39.44,39.49,284467.0,36.327,36.3362,36.2352,36.2811,284467.0
2019-02-22 11:00:00,39.49,39.59,39.49,39.54,309590.0,36.2811,36.373,36.2811,36.327,309590.0
2019-02-22 11:30:00,39.54,39.74,39.54,39.71,295069.0,36.327,36.5108,36.327,36.4832,295069.0
2019-02-22 12:00:00,39.71,39.72,39.63,39.7,214472.0,36.4832,36.4924,36.4097,36.474,214472.0
2019-02-22 12:30:00,39.7,39.79,39.69,39.79,319121.0,36.474,36.5567,36.4649,36.5567,319121.0
2019-02-22 13:00:00,39.79,39.8,39.69,39.78,173662.0,36.5567,36.5659,36.4649,36.5475,173662.0
2019-02-22 13:30:00,39.79,39.85,39.77,39.83,160679.0,36.5567,36.6118,36.5383,36.5935,160679.0
2019-02-22 14:00:00,39.83,39.98,39.81,39.96,494186.0,36.5935,36.7313,36.5751,36.7129,494186.0
2019-02-22 14:30:00,39.97,39.97,39.85,39.91,474965.0,36.7221,36.7221,36.6118,36.667,474965.0
2019-02-22 15:00:00,39.91,40.0,39.9,39.98,401898.0,36.667,36.7497,36.6578,36.7313,401898.0
2019-02-22 15:30:00,39.99,40.01,39.94,39.98,993385.0,36.7405,36.7588,36.6945,36.7313,993385.0
2019-02-25 09:30:00,40.25,40.46,40.13,40.38,911303.0,36.9793,37.1723,36.8691,37.0988,911303.0
2019-02-25 10:00:00,40.38,40.39,40.27,40.3,435300.0,37.0988,37.108,36.9977,37.0253,435300.0
2019-02-25 10:30:00,40.3,40.42,40.27,40.37,392830.0,37.0253,37.1355,36.9977,37.0896,392830.0
2019-02-25 11:00:00,40.36,40.39,40.26,40.28,205890.0,37.0804,37.108,36.9885,37.0069,205890.0
2019-02-25 11:30:00,40.27,40.32,40.22,40.3,312408.0,36.9977,37.0437,36.9518,37.0253,312408.0
2019-02-25 12:00:00,40.3,40.34,40.27,40.3,345561.0,37.0253,37.062,36.9977,37.0253,345561.0
2019-02-25 12:30:00,40.3,40.36,40.24,40.27,343132.0,37.0253,37.0804,36.9702,36.9977,343132.0
2019-02-25 13:00:00,40.26,40.33,40.17,40.25,384852.0,36.9885,37.0528,36.9058,36.9793,384852.0
2019-02-25 13:30:00,40.25,40.26,40.14,40.15,321530.0,36.9793,36.9885,36.8783,36.8875,321530.0
2019-02-25 14:00:00,40.14,40.2,40.1,40.18,317286.0,36.8783,36.9334,36.8415,36.915,317286.0
2019-02-25 14:30:00,40.19,40.22,40.18,40.21,344431.0,36.9242,36.9518,36.915,36.9426,344431.0
2019-02-25 15:00:00,40.21,40.23,40.1,40.11,547353.0,36.9426,36.961,36.8415,36.8507,547353.0
2019-02-25 15:30:00,40.11,40.22,40.09,40.13,1048713.0,36.8507,36.9518,36.8323,36.8691,1048713.0
2019-02-26 09:30:00,39.88,40.11,39.83,40.11,818736.0,36.6394,36.8507,36.5935,36.8507,818736.0
2019-02-26 10:00:00,40.11,40.26,40.1,40.16,614165.0,36.8507,36.9885,36.8415,36.8967,614165.0
2019-02-26 10:30:00,40.16,40.23,40.06,40.07,509940.0,36.8967,36.961,36.8048,36.814,509940.0
2019-02-26 11:00:00,40.06,40.29,40.06,40.23,481669.0,36.8048,37.0161,36.8048,36.961,481669.0
2019-02-26 11:30:00,40.23,40.36,40.22,40.24,509741.0,36.961,37.0804,36.9518,36.9702,509741.0
2019-02-26 12:00:00,40.25,40.27,40.19,40.26,329849.0,36.9793,36.9977,36.9242,36.9885,329849.0
2019-02-26 12:30:00,40.27,40.29,40.2,40.21,213935.0,36.9977,37.0161,36.9334,36.9426,213935.0
2019-02-26 13:00:00,40.2,40.36,40.2,40.28,437469.0,36.9334,37.0804,36.9334,37.0069,437469.0
2019-02-26 13:30:00,40.28,40.31,40.21,40.26,332517.0,37.0069,37.0345,36.9426,36.9885,332517.0
2019-02-26 14:00:00,40.26,40.3,40.16,40.18,257920.0,36.9885,37.0253,36.8967,36.915,257920.0
2019-02-26 14:30:00,40.18,40.26,40.17,40.23,203191.0,36.915,36.9885,36.9058,36.961,203191.0
2019-02-26 15:00:00,40.23,40.27,40.16,40.21,359556.0,36.961,36.9977,36.8967,36.9426,359556.0
2019-02-26 15:30:00,40.2,40.23,40.09,40.1,618612.0,36.9334,36.961,36.8323,36.8415,618612.0
2019-02-27 09:30:00,40.09,40.16,39.87,40.06,551293.0,36.8323,36.8967,36.6302,36.8048,551293.0
2019-02-27 10:00:00,40.06,40.09,39.82,39.88,501039.0,36.8048,36.8323,36.5843,36.6394,501039.0
2019-02-27 10:30:00,39.88,39.96,39.78,39.82,352955.0,36.6394,36.7129,36.5475,36.5843,352955.0
2019-02-27 11:00:00,39.82,39.88,39.81,39.83,387456.0,36.5843,36.6394,36.5751,36.5935,387456.0
2019-02-27 11:30:00,39.83,39.94,39.81,39.92,184718.0,36.5935,36.6945,36.5751,36.6762,184718.0
2019-02-27 12:00:00,39.93,40.01,39.89,39.98,371736.0,36.6853,36.7588,36.6486,36.7313,371736.0
2019-02-27 12:30:00,39.98,40.09,39.95,40.03,280774.0,36.7313,36.8323,36.7037,36.7772,280774.0
2019-02-27 13:00:00,40.03,40.14,40.02,40.1,212298.0,36.7772,36.8783,36.768,36.8415,212298.0
2019-02-27 13:30:00,40.1,40.11,40.01,40.02,222439.0,36.8415,36.8507,36.7588,36.768,222439.0
2019-02-27 14:00:00,40.02,40.15,40.0,40.09,217712.0,36.768,36.8875,36.7497,36.8323,217712.0
2019-02-27 14:30:00,40.09,40.11,39.99,40.02,410861.0,36.8323,36.8507,36.7405,36.768,410861.0
2019-02-27 15:00:00,40.01,40.08,40.0,40.02,233869.0,36.7588,36.8232,36.7497,36.768,233869.0
2019-02-27 15:30:00,40.01,40.06,39.97,39.99,744103.0,36.7588,36.8048,36.7221,36.7405,744103.0
2019-02-28 09:30:00,39.82,39.91,39.4,39.47,645838.0,36.5843,36.667,36.1984,36.2627,645838.0
2019-02-28 10:00:00,39.48,39.52,39.26,39.27,825859.0,36.2719,36.3087,36.0698,36.079,825859.0
2019-02-28 10:30:00,39.27,39.42,39.2,39.25,604297.0,36.079,36.2168,36.0147,36.0606,604297.0
2019-02-28 11:00:00,39.26,39.51,39.24,39.47,546626.0,36.0698,36.2995,36.0514,36.2627,546626.0
2019-02-28 11:30:00,39.47,39.5,39.42,39.43,476428.0,36.2627,36.2903,36.2168,36.226,476428.0
2019-02-28 12:00:00,39.43,39.43,39.32,39.32,266475.0,36.226,36.226,36.1249,36.1249,266475.0
2019-02-28 12:30:00,39.31,39.35,39.28,39.34,209341.0,36.1157,36.1525,36.0882,36.1433,209341.0
2019-02-28 13:00:00,39.34,39.37,39.27,39.29,181500.0,36.1433,36.1709,36.079,36.0974,181500.0
2019-02-28 13:30:00,39.3,39.35,39.27,39.3,256047.0,36.1065,36.1525,36.079,36.1065,256047.0
2019-02-28 14:00:00,39.3,39.42,39.29,39.42,433019.0,36.1065,36.2168,36.0974,36.2168,433019.0
2019-02-28 14:30:00,39.41,39.42,39.34,39.35,264175.0,36.2076,36.2168,36.1433,36.1525,264175.0
2019-02-28 15:00:00,39.35,39.48,39.33,39.47,368947.0,36.1525,36.2719,36.1341,36.2627,368947.0
2019-02-28 15:30:00,39.47,39.53,39.4,39.48,1412559.0,36.2627,36.3179,36.1984,36.2719,1412559.0
2019-03-01 09:30:00,39.85,39.97,39.58,39.66,589568.0,36.6118,36.7221,36.3638,36.4373,589568.0
2019-03-01 10:00:00,39.65,39.67,39.32,39.4,462436.0,36.4281,36.4465,36.1249,36.1984,462436.0
2019-03-01 10:30:00,39.41,39.42,39.21,39.27,616650.0,36.2076,36.2168,36.0239,36.079,616650.0
2019-03-01 11:00:00,39.28,39.38,39.17,39.24,256217.0,36.0882,36.18,35.9871,36.0514,256217.0
2019-03-01 11:30:00,39.24,39.27,39.06,39.13,372626.0,36.0514,36.079,35.886,35.9504,372626.0
2019-03-01 12:00:00,39.13,39.14,39.08,39.11,475888.0,35.9504,35.9595,35.9044,35.932,475888.0
2019-03-01 12:30:00,39.11,39.22,39.05,39.2,290107.0,35.932,36.033,35.8769,36.0147,290107.0
2019-03-01 13:00:00,39.2,39.26,39.18,39.22,240544.0,36.0147,36.0698,35.9963,36.033,240544.0
2019-03-01 13:30:00,39.23,39.23,39.15,39.16,172989.0,36.0422,36.0422,35.9687,35.9779,172989.0
2019-03-01 14:00:00,39.16,39.24,39.16,39.24,286188.0,35.9779,36.0514,35.9779,36.0514,286188.0
2019-03-01 14:30:00,39.23,39.29,39.19,39.25,272861.0,36.0422,36.0974,36.0055,36.0606,272861.0
2019-03-01 15:00:00,39.26,39.38,39.23,39.38,231586.0,36.0698,36.18,36.0422,36.18,231586.0
2019-03-01 15:30:00,39.38,39.53,39.36,39.53,1198885.0,36.18,36.3179,36.1617,36.3179,1198885.0
2019-03-04 09:30:00,39.7,39.75,39.41,39.48,679681.0,36.474,36.52,36.2076,36.2719,679681.0
2019-03-04 10:00:00,39.48,39.86,39.47,39.83,432662.0,36.2719,36.621,36.2627,36.5935,432662.0
2019-03-04 10:30:00,39.84,39.93,39.76,39.79,486120.0,36.6027,36.6853,36.5292,36.5567,486120.0
2019-03-04 11:00:00,39.78,41.5,39.53,39.54,1091269.0,36.5475,38.1278,36.3179,36.327,1091269.0
2019-03-04 11:30:00,39.53,39.54,39.11,39.12,569939.0,36.3179,36.327,35.932,35.9412,569939.0
2019-03-04 12:00:00,39.13,39.26,39.1,39.26,407367.0,35.9504,36.0698,35.9228,36.0698,407367.0
2019-03-04 12:30:00,39.26,39.27,39.12,39.16,236281.0,36.0698,36.079,35.9412,35.9779,236281.0
2019-03-04 13:00:00,39.17,39.23,39.03,39.23,227759.0,35.9871,36.0422,35.8585,36.0422,227759.0
2019-03-04 13:30:00,39.23,39.35,39.18,39.34,133895.0,36.0422,36.1525,35.9963,36.1433,133895.0
2019-03-04 14:00:00,39.34,39.38,39.23,39.35,193147.0,36.1433,36.18,36.0422,36.1525,193147.0
2019-03-04 14:30:00,39.35,39.36,39.27,39.27,146481.0,36.1525,36.1617,36.079,36.079,146481.0
2019-03-04 15:00:00,39.27,39.34,39.19,39.3,212320.0,36.079,36.1433,36.0055,36.1065,212320.0
2019-03-04 15:30:00,39.29,39.35,39.25,39.25,846373.0,36.0974,36.1525,36.0606,36.0606,846373.0
2019-03-05 09:30:00,39.28,39.4,39.01,39.18,402323.0,36.0882,36.1984,35.8401,35.9963,402323.0
2019-03-05 10:00:00,39.19,39.29,39.12,39.15,395225.0,36.0055,36.0974,35.9412,35.9687,395225.0
2019-03-05 10:30:00,39.15,39.25,39.02,39.1,304328.0,35.9687,36.0606,35.8493,35.9228,304328.0
2019-03-05 11:00:00,39.11,39.29,39.09,39.25,209540.0,35.932,36.0974,35.9136,36.0606,209540.0
2019-03-05 11:30:00,39.25,39.32,39.21,39.26,213250.0,36.0606,36.1249,36.0239,36.0698,213250.0
2019-03-05 12:00:00,39.25,39.26,39.17,39.19,104046.0,36.0606,36.0698,35.9871,36.0055,104046.0
2019-03-05 12:30:00,39.19,39.28,39.19,39.28,171102.0,36.0055,36.0882,36.0055,36.0882,171102.0
2019-03-05 13:00:00,39.28,39.35,39.27,39.27,156279.0,36.0882,36.1525,36.079,36.079,156279.0
2019-03-05 13:30:00,39.27,39.36,39.26,39.3,145259.0,36.079,36.1617,36.0698,36.1065,145259.0
2019-03-05 14:00:00,39.31,39.39,39.3,39.39,219217.0,36.1157,36.1892,36.1065,36.1892,219217.0
2019-03-05 14:30:00,39.38,39.4,39.33,39.37,175648.0,36.18,36.1984,36.1341,36.1709,175648.0
2019-03-05 15:00:00,39.36,39.41,39.34,39.35,215556.0,36.1617,36.2076,36.1433,36.1525,215556.0
2019-03-05 15:30:00,39.36,39.42,39.28,39.29,1124177.0,36.1617,36.2168,36.0882,36.0974,1124177.0
2019-03-06 09:30:00,39.24,39.29,38.76,38.82,984118.0,36.0514,36.0974,35.6104,35.6655,984118.0
2019-03-06 10:00:00,38.82,38.9,38.73,38.85,709024.0,35.6655,35.739,35.5829,35.6931,709024.0
2019-03-06 10:30:00,38.86,38.87,38.76,38.8,555361.0,35.7023,35.7115,35.6104,35.6472,555361.0
2019-03-06 11:00:00,38.79,38.86,38.77,38.79,600363.0,35.638,35.7023,35.6196,35.638,600363.0
2019-03-06 11:30:00,38.78,38.79,38.53,38.53,575383.0,35.6288,35.638,35.3991,35.3991,575383.0
2019-03-06 12:00:00,38.53,38.64,38.52,38.56,442676.0,35.3991,35.5002,35.3899,35.4267,442676.0
2019-03-06 12:30:00,38.55,38.63,38.51,38.51,345821.0,35.4175,35.491,35.3807,35.3807,345821.0
2019-03-06 13:00:00,38.52,38.56,38.49,38.53,342925.0,35.3899,35.4267,35.3624,35.3991,342925.0
2019-03-06 13:30:00,38.54,38.66,38.51,38.64,406733.0,35.4083,35.5185,35.3807,35.5002,406733.0
2019-03-06 14:00:00,38.65,38.67,38.54,38.64,431653.0,35.5094,35.5277,35.4083,35.5002,431653.0
2019-03-06 14:30:00,38.65,38.67,38.55,38.56,365454.0,35.5094,35.5277,35.4175,35.4267,365454.0
2019-03-06 15:00:00,38.55,38.63,38.52,38.58,529286.0,35.4175,35.491,35.3899,35.445,529286.0
2019-03-06 15:30:00,38.59,38.71,38.58,38.67,1276937.0,35.4542,35.5645,35.445,35.5277,1276937.0
2019-03-07 09:30:00,38.1,38.11,37.64,37.84,1186869.0,35.3537,35.363,34.9269,35.1125,1186869.0
2019-03-07 10:00:00,37.83,37.97,37.75,37.97,594032.0,35.1032,35.2331,35.029,35.2331,594032.0
2019-03-07 10:30:00,37.96,38.11,37.86,38.07,582436.0,35.2238,35.363,35.131,35.3259,582436.0
2019-03-07 11:00:00,38.05,38.28,38.01,38.22,640139.0,35.3073,35.5207,35.2702,35.4651,640139.0
2019-03-07 11:30:00,38.22,38.34,37.96,38.03,665441.0,35.4651,35.5764,35.2238,35.2888,665441.0
2019-03-07 12:00:00,38.03,38.1,37.97,38.05,271307.0,35.2888,35.3537,35.2331,35.3073,271307.0
2019-03-07 12:30:00,38.05,38.12,37.99,38.1,297102.0,35.3073,35.3723,35.2517,35.3537,297102.0
2019-03-07 13:00:00,38.09,38.15,38.04,38.15,153494.0,35.3444,35.4001,35.298,35.4001,153494.0
2019-03-07 13:30:00,38.16,38.16,38.04,38.08,957978.0,35.4094,35.4094,35.298,35.3352,957978.0
2019-03-07 14:00:00,38.08,38.12,37.99,38.03,409309.0,35.3352,35.3723,35.2517,35.2888,409309.0
2019-03-07 14:30:00,38.02,38.07,37.85,37.9,288318.0,35.2795,35.3259,35.1217,35.1681,288318.0
2019-03-07 15:00:00,37.9,37.98,37.83,37.88,329183.0,35.1681,35.2424,35.1032,35.1496,329183.0
2019-03-07 15:30:00,37.89,38.1,37.88,38.05,954373.0,35.1589,35.3537,35.1496,35.3073,954373.0
2019-03-08 09:30:00,37.63,37.75,37.5,37.65,704725.0,34.9176,35.029,34.797,34.9362,704725.0
2019-03-08 10:00:00,37.65,37.89,37.64,37.83,309838.0,34.9362,35.1589,34.9269,35.1032,309838.0
2019-03-08 10:30:00,37.84,37.97,37.76,37.82,224525.0,35.1125,35.2331,35.0382,35.0939,224525.0
2019-03-08 11:00:00,37.81,37.91,37.73,37.87,205263.0,35.0846,35.1774,35.0104,35.1403,205263.0
2019-03-08 11:30:00,37.87,37.93,37.82,37.82,207495.0,35.1403,35.196,35.0939,35.0939,207495.0
2019-03-08 12:00:00,37.81,37.86,37.74,37.86,193827.0,35.0846,35.131,35.0197,35.131,193827.0
2019-03-08 12:30:00,37.86,37.88,37.76,37.76,95988.0,35.131,35.1496,35.0382,35.0382,95988.0
2019-03-08 13:00:00,37.76,37.83,37.76,37.83,135631.0,35.0382,35.1032,35.0382,35.1032,135631.0
2019-03-08 13:30:00,37.84,37.9,37.82,37.87,142484.0,35.1125,35.1681,35.0939,35.1403,142484.0
2019-03-08 14:00:00,37.86,37.93,37.82,37.82,164110.0,35.131,35.196,35.0939,35.0939,164110.0
2019-03-08 14:30:00,37.82,37.97,37.82,37.9,169252.0,35.0939,35.2331,35.0939,35.1681,169252.0
2019-03-08 15:00:00,37.9,37.92,37.77,37.8,288491.0,35.1681,35.1867,35.0475,35.0753,288491.0
2019-03-08 15:30:00,37.79,38.04,37.77,38.0,1295518.0,35.0661,35.298,35.0475,35.2609,1295518.0
2019-03-11 09:30:00,38.08,38.48,38.0,38.45,477850.0,35.3352,35.7063,35.2609,35.6785,477850.0
2019-03-11 10:00:00,38.45,38.55,38.44,38.47,520287.0,35.6785,35.7713,35.6692,35.6971,520287.0
2019-03-11 10:30:00,38.47,38.72,38.41,38.69,591161.0,35.6971,35.929,35.6414,35.9012,591161.0
2019-03-11 11:00:00,38.68,38.69,38.56,38.62,270532.0,35.8919,35.9012,35.7806,35.8362,270532.0
2019-03-11 11:30:00,38.61,38.79,38.59,38.73,378440.0,35.827,35.994,35.8084,35.9383,378440.0
2019-03-11 12:00:00,38.73,38.77,38.61,38.64,671473.0,35.9383,35.9754,35.827,35.8548,671473.0
2019-03-11 12:30:00,38.64,38.65,38.5,38.52,570066.0,35.8548,35.8641,35.7249,35.7434,570066.0
2019-03-11 13:00:00,38.52,38.65,38.5,38.65,456002.0,35.7434,35.8641,35.7249,35.8641,456002.0
2019-03-11 13:30:00,38.65,38.7,38.64,38.69,226901.0,35.8641,35.9105,35.8548,35.9012,226901.0
2019-03-11 14:00:00,38.69,38.71,38.63,38.65,319281.0,35.9012,35.9198,35.8455,35.8641,319281.0
2019-03-11 14:30:00,38.65,38.68,38.59,38.59,329832.0,35.8641,35.8919,35.8084,35.8084,329832.0
2019-03-11 15:00:00,38.59,38.63,38.53,38.59,540663.0,35.8084,35.8455,35.7527,35.8084,540663.0
2019-03-11 15:30:00,38.59,38.67,38.56,38.63,1682438.0,35.8084,35.8826,35.7806,35.8455,1682438.0
2019-03-12 09:30:00,38.7,39.03,38.51,39.0,839437.0,35.9105,36.2167,35.7342,36.1889,839437.0
2019-03-12 10:00:00,39.0,39.02,38.78,38.79,475655.0,36.1889,36.2074,35.9847,35.994,475655.0
2019-03-12 10:30:00,38.78,38.83,38.57,38.61,474919.0,35.9847,36.0311,35.7898,35.827,474919.0
2019-03-12 11:00:00,38.6,38.64,38.5,38.55,329539.0,35.8177,35.8548,35.7249,35.7713,329539.0
2019-03-12 11:30:00,38.55,38.65,38.52,38.65,314379.0,35.7713,35.8641,35.7434,35.8641,314379.0
2019-03-12 12:00:00,38.65,38.67,38.58,38.64,203887.0,35.8641,35.8826,35.7991,35.8548,203887.0
2019-03-12 12:30:00,38.64,38.66,38.6,38.63,181822.0,35.8548,35.8734,35.8177,35.8455,181822.0
2019-03-12 13:00:00,38.64,38.65,38.55,38.58,137824.0,35.8548,35.8641,35.7713,35.7991,137824.0
2019-03-12 13:30:00,38.58,38.64,38.56,38.61,100275.0,35.7991,35.8548,35.7806,35.827,100275.0
2019-03-12 14:00:00,38.61,38.64,38.57,38.58,182609.0,35.827,35.8548,35.7898,35.7991,182609.0
2019-03-12 14:30:00,38.58,38.63,38.57,38.62,183868.0,35.7991,35.8455,35.7898,35.8362,183868.0
2019-03-12 15:00:00,38.62,38.62,38.56,38.58,535515.0,35.8362,35.8362,35.7806,35.7991,535515.0
2019-03-12 15:30:00,38.59,38.66,38.57,38.64,1110626.0,35.8084,35.8734,35.7898,35.8548,1110626.0
2019-03-13 09:30:00,38.74,38.95,38.66,38.9,342219.0,35.9476,36.1425,35.8734,36.0961,342219.0
2019-03-13 10:00:00,38.91,38.98,38.81,38.83,303791.0,36.1053,36.1703,36.0125,36.0311,303791.0
2019-03-13 10:30:00,38.83,38.88,38.77,38.84,266321.0,36.0311,36.0775,35.9754,36.0404,266321.0
2019-03-13 11:00:00,38.84,38.91,38.82,38.9,280863.0,36.0404,36.1053,36.0218,36.0961,280863.0
2019-03-13 11:30:00,38.91,39.03,38.84,38.84,426382.0,36.1053,36.2167,36.0404,36.0404,426382.0
2019-03-13 12:00:00,38.85,38.86,38.68,38.73,417512.0,36.0497,36.0589,35.8919,35.9383,417512.0
2019-03-13 12:30:00,38.73,38.8,38.68,38.78,237899.0,35.9383,36.0033,35.8919,35.9847,237899.0
2019-03-13 13:00:00,38.78,38.82,38.71,38.72,179763.0,35.9847,36.0218,35.9198,35.929,179763.0
2019-03-13 13:30:00,38.72,38.75,38.66,38.73,239319.0,35.929,35.9569,35.8734,35.9383,239319.0
2019-03-13 14:00:00,38.73,38.78,38.7,38.72,226905.0,35.9383,35.9847,35.9105,35.929,226905.0
2019-03-13 14:30:00,38.72,38.73,38.6,38.68,276448.0,35.929,35.9383,35.8177,35.8919,276448.0
2019-03-13 15:00:00,38.68,38.7,38.65,38.7,448101.0,35.8919,35.9105,35.8641,35.9105,448101.0
2019-03-13 15:30:00,38.69,38.86,38.69,38.8,1782355.0,35.9012,36.0589,35.9012,36.0033,1782355.0
2019-03-14 09:30:00,38.76,38.82,38.43,38.44,658475.0,35.9662,36.0218,35.6599,35.6692,658475.0
2019-03-14 10:00:00,38.44,38.48,38.35,38.43,588479.0,35.6692,35.7063,35.5857,35.6599,588479.0
2019-03-14 10:30:00,38.42,38.48,38.23,38.29,508155.0,35.6507,35.7063,35.4744,35.53,508155.0
2019-03-14 11:00:00,38.29,38.35,38.21,38.23,463630.0,35.53,35.5857,35.4558,35.4744,463630.0
2019-03-14 11:30:00,38.23,38.26,38.18,38.21,518872.0,35.4744,35.5022,35.428,35.4558,518872.0
2019-03-14 12:00:00,38.21,38.27,38.2,38.23,318636.0,35.4558,35.5115,35.4465,35.4744,318636.0
2019-03-14 12:30:00,38.23,38.25,38.11,38.13,461342.0,35.4744,35.4929,35.363,35.3816,461342.0
2019-03-14 13:00:00,38.14,38.15,38.04,38.06,458801.0,35.3908,35.4001,35.298,35.3166,458801.0
2019-03-14 13:30:00,38.05,38.12,38.02,38.03,421554.0,35.3073,35.3723,35.2795,35.2888,421554.0
2019-03-14 14:00:00,38.03,38.18,37.97,38.14,542283.0,35.2888,35.428,35.2331,35.3908,542283.0
2019-03-14 14:30:00,38.14,38.14,38.04,38.05,276941.0,35.3908,35.3908,35.298,35.3073,276941.0
2019-03-14 15:00:00,38.05,38.09,38.01,38.09,339357.0,35.3073,35.3444,35.2702,35.3444,339357.0
2019-03-14 15:30:00,38.09,38.13,37.94,38.03,1604254.0,35.3444,35.3816,35.2053,35.2888,1604254.0
2019-03-15 09:30:00,38.04,38.29,38.04,38.16,1787653.0,35.298,35.53,35.298,35.4094,1787653.0
2019-03-15 10:00:00,38.15,38.16,37.94,38.06,298745.0,35.4001,35.4094,35.2053,35.3166,298745.0
2019-03-15 10:30:00,38.05,38.08,37.9,37.94,311817.0,35.3073,35.3352,35.1681,35.2053,311817.0
2019-03-15 11:00:00,37.93,37.97,37.91,37.95,298702.0,35.196,35.2331,35.1774,35.2145,298702.0
2019-03-15 11:30:00,37.94,38.0,37.88,37.99,279860.0,35.2053,35.2609,35.1496,35.2517,279860.0
2019-03-15 12:00:00,37.99,38.09,37.97,38.09,297762.0,35.2517,35.3444,35.2331,35.3444,297762.0
2019-03-15 12:30:00,38.09,38.2,38.08,38.14,182529.0,35.3444,35.4465,35.3352,35.3908,182529.0
2019-03-15 13:00:00,38.14,38.19,38.12,38.15,284161.0,35.3908,35.4372,35.3723,35.4001,284161.0
2019-03-15 13:30:00,38.15,38.2,38.12,38.13,217283.0,35.4001,35.4465,35.3723,35.3816,217283.0
2019-03-15 14:00:00,38.13,38.15,37.97,37.98,348324.0,35.3816,35.4001,35.2331,35.2424,348324.0
2019-03-15 14:30:00,37.98,38.12,37.98,38.05,235928.0,35.2424,35.3723,35.2424,35.3073,235928.0
2019-03-15 15:00:00,38.05,38.18,38.0,38.14,470243.0,35.3073,35.428,35.2609,35.3908,470243.0
2019-03-15 15:30:00,38.13,38.25,38.01,38.08,2256742.0,35.3816,35.4929,35.2702,35.3352,2256742.0
2019-03-18 09:30:00,38.18,38.24,38.04,38.08,507833.0,35.428,35.4836,35.298,35.3352,507833.0
2019-03-18 10:00:00,38.08,38.1,37.86,37.91,376134.0,35.3352,35.3537,35.131,35.1774,376134.0
2019-03-18 10:30:00,37.9,37.98,37.82,37.95,465995.0,35.1681,35.2424,35.0939,35.2145,465995.0
2019-03-18 11:00:00,37.95,38.03,37.69,37.7,831972.0,35.2145,35.2888,34.9733,34.9826,831972.0
2019-03-18 11:30:00,37.7,37.78,37.61,37.77,491830.0,34.9826,35.0568,34.899,35.0475,491830.0
2019-03-18 12:00:00,37.77,37.84,37.71,37.77,414489.0,35.0475,35.1125,34.9918,35.0475,414489.0
2019-03-18 12:30:00,37.76,37.85,37.74,37.78,241570.0,35.0382,35.1217,35.0197,35.0568,241570.0
2019-03-18 13:00:00,37.78,37.82,37.73,37.77,272565.0,35.0568,35.0939,35.0104,35.0475,272565.0
2019-03-18 13:30:00,37.77,37.85,37.74,37.83,203220.0,35.0475,35.1217,35.0197,35.1032,203220.0
2019-03-18 14:00:00,37.83,37.9,37.8,37.89,257890.0,35.1032,35.1681,35.0753,35.1589,257890.0
2019-03-18 14:30:00,37.89,37.92,37.83,37.87,224209.0,35.1589,35.1867,35.1032,35.1403,224209.0
2019-03-18 15:00:00,37.87,37.93,37.84,37.92,383793.0,35.1403,35.196,35.1125,35.1867,383793.0
2019-03-18 15:30:00,37.91,38.0,37.9,37.98,1054251.0,35.1774,35.2609,35.1681,35.2424,1054251.0
2019-03-19 09:30:00,38.31,38.6,38.21,38.31,736803.0,35.5486,35.8177,35.4558,35.5486,736803.0
2019-03-19 10:00:00,38.32,38.39,38.23,38.28,285361.0,35.5579,35.6228,35.4744,35.5207,285361.0
2019-03-19 10:30:00,38.29,38.46,38.24,38.38,294731.0,35.53,35.6878,35.4836,35.6135,294731.0
2019-03-19 11:00:00,38.38,38.58,38.38,38.56,880751.0,35.6135,35.7991,35.6135,35.7806,880751.0
2019-03-19 11:30:00,38.57,38.75,38.55,38.72,557351.0,35.7898,35.9569,35.7713,35.929,557351.0
2019-03-19 12:00:00,38.73,38.75,38.56,38.58,505621.0,35.9383,35.9569,35.7806,35.7991,505621.0
2019-03-19 12:30:00,38.58,38.63,38.43,38.61,889863.0,35.7991,35.8455,35.6599,35.827,889863.0
2019-03-19 13:00:00,38.61,38.65,38.56,38.59,260120.0,35.827,35.8641,35.7806,35.8084,260120.0
2019-03-19 13:30:00,38.59,38.63,38.54,38.55,179626.0,35.8084,35.8455,35.762,35.7713,179626.0
2019-03-19 14:00:00,38.55,38.58,38.46,38.51,269582.0,35.7713,35.7991,35.6878,35.7342,269582.0
2019-03-19 14:30:00,38.51,38.52,38.33,38.34,302641.0,35.7342,35.7434,35.5671,35.5764,302641.0
2019-03-19 15:00:00,38.34,38.42,38.22,38.26,419401.0,35.5764,35.6507,35.4651,35.5022,419401.0
2019-03-19 15:30:00,38.25,38.29,38.04,38.27,1438597.0,35.4929,35.53,35.298,35.5115,1438597.0
2019-03-20 09:30:00,37.74,37.94,37.13,37.26,2034921.0,35.0197,35.2053,34.4536,34.5743,2034921.0
2019-03-20 10:00:00,37.26,37.28,37.03,37.08,1228484.0,34.5743,34.5928,34.3609,34.4072,1228484.0
2019-03-20 10:30:00,37.08,37.26,37.07,37.18,550319.0,34.4072,34.5743,34.398,34.5,550319.0
2019-03-20 11:00:00,37.19,37.25,37.05,37.05,512314.0,34.5093,34.565,34.3794,34.3794,512314.0
2019-03-20 11:30:00,37.05,37.1,36.9,36.95,680609.0,34.3794,34.4258,34.2402,34.2866,680609.0
2019-03-20 12:00:00,36.95,37.01,36.85,36.91,458468.0,34.2866,34.3423,34.1938,34.2495,458468.0
2019-03-20 12:30:00,36.92,36.93,36.78,36.93,556470.0,34.2588,34.2681,34.1289,34.2681,556470.0
2019-03-20 13:00:00,36.93,36.98,36.85,36.88,396333.0,34.2681,34.3145,34.1938,34.2217,396333.0
2019-03-20 13:30:00,36.87,36.95,36.87,36.91,287769.0,34.2124,34.2866,34.2124,34.2495,287769.0
2019-03-20 14:00:00,36.93,37.22,36.91,37.14,802552.0,34.2681,34.5372,34.2495,34.4629,802552.0
2019-03-20 14:30:00,37.15,37.37,37.1,37.27,734978.0,34.4722,34.6763,34.4258,34.5836,734978.0
2019-03-20 15:00:00,37.28,37.33,37.11,37.13,441657.0,34.5928,34.6392,34.4351,34.4536,441657.0
2019-03-20 15:30:00,37.12,37.14,36.99,37.0,1272136.0,34.4444,34.4629,34.3237,34.333,1272136.0
2019-03-21 09:30:00,37.0,37.19,36.78,36.91,865216.0,34.333,34.5093,34.1289,34.2495,865216.0
2019-03-21 10:00:00,36.91,37.09,36.9,37.01,339496.0,34.2495,34.4165,34.2402,34.3423,339496.0
2019-03-21 10:30:00,37.01,37.08,36.92,37.05,479807.0,34.3423,34.4072,34.2588,34.3794,479807.0
2019-03-21 11:00:00,37.06,37.15,37.02,37.06,519369.0,34.3887,34.4722,34.3516,34.3887,519369.0
2019-03-21 11:30:00,37.06,37.15,37.03,37.15,277877.0,34.3887,34.4722,34.3609,34.4722,277877.0
2019-03-21 12:00:00,37.15,37.15,37.0,37.02,278177.0,34.4722,34.4722,34.333,34.3516,278177.0
2019-03-21 12:30:00,37.02,37.04,36.94,37.0,226125.0,34.3516,34.3701,34.2773,34.333,226125.0
2019-03-21 13:00:00,37.01,37.22,37.0,37.11,1076691.0,34.3423,34.5372,34.333,34.4351,1076691.0
2019-03-21 13:30:00,37.11,37.14,37.05,37.08,242033.0,34.4351,34.4629,34.3794,34.4072,242033.0
2019-03-21 14:00:00,37.08,37.15,37.07,37.14,288428.0,34.4072,34.4722,34.398,34.4629,288428.0
2019-03-21 14:30:00,37.14,37.24,37.11,37.23,560458.0,34.4629,34.5557,34.4351,34.5464,560458.0
2019-03-21 15:00:00,37.23,37.38,37.23,37.36,442842.0,34.5464,34.6856,34.5464,34.6671,442842.0
2019-03-21 15:30:00,37.36,37.38,37.26,37.35,1135939.0,34.6671,34.6856,34.5743,34.6578,1135939.0
2019-03-22 09:30:00,37.09,37.3,36.72,36.74,722261.0,34.4165,34.6114,34.0732,34.0918,722261.0
2019-03-22 10:00:00,36.76,36.85,36.64,36.75,1068474.0,34.1103,34.1938,33.999,34.101,1068474.0
2019-03-22 10:30:00,36.75,36.82,36.47,36.53,629611.0,34.101,34.166,33.8412,33.8969,629611.0
2019-03-22 11:00:00,36.53,36.56,36.36,36.48,623403.0,33.8969,33.9247,33.7391,33.8505,623403.0
2019-03-22 11:30:00,36.48,36.52,36.33,36.33,486143.0,33.8505,33.8876,33.7113,33.7113,486143.0
2019-03-22 12:00:00,36.32,36.47,36.31,36.44,417375.0,33.702,33.8412,33.6927,33.8134,417375.0
2019-03-22 12:30:00,36.43,36.54,36.32,36.54,309386.0,33.8041,33.9062,33.702,33.9062,309386.0
2019-03-22 13:00:00,36.54,36.64,36.52,36.57,218568.0,33.9062,33.999,33.8876,33.934,218568.0
2019-03-22 13:30:00,36.56,36.69,36.55,36.58,498937.0,33.9247,34.0454,33.9154,33.9433,498937.0
2019-03-22 14:00:00,36.59,36.77,36.59,36.67,260305.0,33.9526,34.1196,33.9526,34.0268,260305.0
2019-03-22 14:30:00,36.66,36.71,36.57,36.7,237203.0,34.0175,34.0639,33.934,34.0546,237203.0
2019-03-22 15:00:00,36.69,36.73,36.42,36.43,446442.0,34.0454,34.0825,33.7948,33.8041,446442.0
2019-03-22 15:30:00,36.42,36.46,36.28,36.46,1718686.0,33.7948,33.8319,33.6649,33.8319,1718686.0
2019-03-25 09:30:00,36.48,36.51,36.26,36.27,760400.0,33.8505,33.8783,33.6464,33.6556,760400.0
2019-03-25 10:00:00,36.27,36.72,36.27,36.64,656208.0,33.6556,34.0732,33.6556,33.999,656208.0
2019-03-25 10:30:00,36.64,36.95,36.55,36.9,558667.0,33.999,34.2866,33.9154,34.2402,558667.0
2019-03-25 11:00:00,36.9,37.04,36.85,37.01,528680.0,34.2402,34.3701,34.1938,34.3423,528680.0
2019-03-25 11:30:00,37.01,37.01,36.76,36.77,257520.0,34.3423,34.3423,34.1103,34.1196,257520.0
2019-03-25 12:00:00,36.77,36.84,36.72,36.83,221863.0,34.1196,34.1845,34.0732,34.1753,221863.0
2019-03-25 12:30:00,36.82,36.84,36.67,36.8,214192.0,34.166,34.1845,34.0268,34.1474,214192.0
2019-03-25 13:00:00,36.81,36.83,36.74,36.79,219927.0,34.1567,34.1753,34.0918,34.1381,219927.0
2019-03-25 13:30:00,36.79,36.81,36.59,36.63,227351.0,34.1381,34.1567,33.9526,33.9897,227351.0
2019-03-25 14:00:00,36.63,36.67,36.51,36.56,241667.0,33.9897,34.0268,33.8783,33.9247,241667.0
2019-03-25 14:30:00,36.55,36.64,36.55,36.63,235730.0,33.9154,33.999,33.9154,33.9897,235730.0
2019-03-25 15:00:00,36.64,36.75,36.62,36.73,381976.0,33.999,34.101,33.9804,34.0825,381976.0
2019-03-25 15:30:00,36.72,36.83,36.71,36.77,1185411.0,34.0732,34.1753,34.0639,34.1196,1185411.0
2019-03-26 09:30:00,36.93,36.98,36.69,36.76,788847.0,34.2681,34.3145,34.0454,34.1103,788847.0
2019-03-26 10:00:00,36.76,36.81,36.65,36.8,475962.0,34.1103,34.1567,34.0082,34.1474,475962.0
2019-03-26 10:30:00,36.81,36.82,36.74,36.77,406455.0,34.1567,34.166,34.0918,34.1196,406455.0
2019-03-26 11:00:00,36.77,36.79,36.62,36.63,240282.0,34.1196,34.1381,33.9804,33.9897,240282.0
2019-03-26 11:30:00,36.64,36.78,36.61,36.73,239053.0,33.999,34.1289,33.9711,34.0825,239053.0
2019-03-26 12:00:00,36.73,36.77,36.66,36.69,139959.0,34.0825,34.1196,34.0175,34.0454,139959.0
2019-03-26 12:30:00,36.69,36.73,36.64,36.69,203416.0,34.0454,34.0825,33.999,34.0454,203416.0
2019-03-26 13:00:00,36.69,36.71,36.64,36.64,190559.0,34.0454,34.0639,33.999,33.999,190559.0
2019-03-26 13:30:00,36.65,36.65,36.55,36.64,248647.0,34.0082,34.0082,33.9154,33.999,248647.0
2019-03-26 14:00:00,36.63,36.66,36.57,36.6,192845.0,33.9897,34.0175,33.934,33.9618,192845.0
2019-03-26 14:30:00,36.59,36.73,36.57,36.73,282871.0,33.9526,34.0825,33.934,34.0825,282871.0
2019-03-26 15:00:00,36.72,36.76,36.68,36.69,291708.0,34.0732,34.1103,34.0361,34.0454,291708.0
2019-03-26 15:30:00,36.7,36.92,36.69,36.86,1072180.0,34.0546,34.2588,34.0454,34.2031,1072180.0
2019-03-27 09:30:00,36.92,37.24,36.78,36.82,971615.0,34.2588,34.5557,34.1289,34.166,971615.0
2019-03-27 10:00:00,36.82,37.0,36.74,36.97,250788.0,34.166,34.333,34.0918,34.3052,250788.0
2019-03-27 10:30:00,36.97,37.01,36.65,36.72,263535.0,34.3052,34.3423,34.0082,34.0732,263535.0
2019-03-27 11:00:00,36.72,36.78,36.66,36.68,263845.0,34.0732,34.1289,34.0175,34.0361,263845.0
2019-03-27 11:30:00,36.67,36.71,36.47,36.51,690062.0,34.0268,34.0639,33.8412,33.8783,690062.0
2019-03-27 12:00:00,36.51,36.74,36.5,36.73,257781.0,33.8783,34.0918,33.8691,34.0825,257781.0
2019-03-27 12:30:00,36.74,36.75,36.64,36.68,225186.0,34.0918,34.101,33.999,34.0361,225186.0
2019-03-27 13:00:00,36.68,36.82,36.64,36.77,227275.0,34.0361,34.166,33.999,34.1196,227275.0
2019-03-27 13:30:00,36.77,36.83,36.74,36.8,177467.0,34.1196,34.1753,34.0918,34.1474,177467.0
2019-03-27 14:00:00,36.8,36.85,36.73,36.78,230259.0,34.1474,34.1938,34.0825,34.1289,230259.0
2019-03-27 14:30:00,36.77,36.81,36.66,36.67,341425.0,34.1196,34.1567,34.0175,34.0268,341425.0
2019-03-27 15:00:00,36.69,36.78,36.66,36.74,210625.0,34.0454,34.1289,34.0175,34.0918,210625.0
2019-03-27 15:30:00,36.74,36.77,36.6,36.62,1150838.0,34.0918,34.1196,33.9618,33.9804,1150838.0
2019-03-28 09:30:00,36.7,37.08,36.65,36.98,538214.0,34.0546,34.4072,34.0082,34.3145,538214.0
2019-03-28 10:00:00,37.0,37.18,36.97,37.15,539696.0,34.333,34.5,34.3052,34.4722,539696.0
2019-03-28 10:30:00,37.15,37.23,37.07,37.09,384649.0,34.4722,34.5464,34.398,34.4165,384649.0
2019-03-28 11:00:00,37.09,37.09,36.83,36.83,236236.0,34.4165,34.4165,34.1753,34.1753,236236.0
2019-03-28 11:30:00,36.83,36.96,36.81,36.92,284663.0,34.1753,34.2959,34.1567,34.2588,284663.0
2019-03-28 12:00:00,36.92,36.93,36.79,36.88,297202.0,34.2588,34.2681,34.1381,34.2217,297202.0
2019-03-28 12:30:00,36.88,36.89,36.78,36.87,262704.0,34.2217,34.2309,34.1289,34.2124,262704.0
2019-03-28 13:00:00,36.87,36.99,36.86,36.98,141346.0,34.2124,34.3237,34.2031,34.3145,141346.0
2019-03-28 13:30:00,36.98,37.01,36.92,37.0,231924.0,34.3145,34.3423,34.2588,34.333,231924.0
2019-03-28 14:00:00,37.0,37.06,36.98,36.99,170425.0,34.333,34.3887,34.3145,34.3237,170425.0
2019-03-28 14:30:00,36.99,37.0,36.94,37.0,163745.0,34.3237,34.333,34.2773,34.333,163745.0
2019-03-28 15:00:00,37.0,37.06,36.96,37.02,400483.0,34.333,34.3887,34.2959,34.3516,400483.0
2019-03-28 15:30:00,37.03,37.09,36.99,37.06,968826.0,34.3609,34.4165,34.3237,34.3887,968826.0
2019-03-29 09:30:00,37.31,37.4,37.17,37.36,672997.0,34.6207,34.7042,34.4908,34.6671,672997.0
2019-03-29 10:00:00,37.36,37.39,37.28,37.37,539850.0,34.6671,34.6949,34.5928,34.6763,539850.0
2019-03-29 10:30:00,37.36,37.37,37.21,37.29,721217.0,34.6671,34.6763,34.5279,34.6021,721217.0
2019-03-29 11:00:00,37.28,37.36,37.1,37.13,590311.0,34.5928,34.6671,34.4258,34.4536,590311.0
2019-03-29 11:30:00,37.14,37.27,37.12,37.2,335077.0,34.4629,34.5836,34.4444,34.5186,335077.0
2019-03-29 12:00:00,37.2,37.2,36.98,37.02,494785.0,34.5186,34.5186,34.3145,34.3516,494785.0
2019-03-29 12:30:00,37.02,37.09,36.92,37.01,435597.0,34.3516,34.4165,34.2588,34.3423,435597.0
2019-03-29 13:00:00,37.01,37.05,36.96,37.04,307294.0,34.3423,34.3794,34.2959,34.3701,307294.0
2019-03-29 13:30:00,37.04,37.09,37.01,37.05,158547.0,34.3701,34.4165,34.3423,34.3794,158547.0
2019-03-29 14:00:00,37.04,37.15,37.04,37.15,188154.0,34.3701,34.4722,34.3701,34.4722,188154.0
2019-03-29 14:30:00,37.14,37.24,37.08,37.21,356150.0,34.4629,34.5557,34.4072,34.5279,356150.0
2019-03-29 15:00:00,37.2,37.22,37.08,37.1,491845.0,34.5186,34.5372,34.4072,34.4258,491845.0
2019-03-29 15:30:00,37.1,37.17,37.06,37.11,1621376.0,34.4258,34.4908,34.3887,34.4351,1621376.0
2019-04-01 09:30:00,37.4,37.57,37.33,37.45,952228.0,34.7042,34.8619,34.6392,34.7506,952228.0
2019-04-01 10:00:00,37.45,37.75,37.45,37.68,653674.0,34.7506,35.029,34.7506,34.964,653674.0
2019-04-01 10:30:00,37.68,37.82,37.62,37.8,399998.0,34.964,35.0939,34.9083,35.0753,399998.0
2019-04-01 11:00:00,37.8,37.81,37.62,37.67,408878.0,35.0753,35.0846,34.9083,34.9547,408878.0
2019-04-01 11:30:00,37.68,37.76,37.6,37.76,460139.0,34.964,35.0382,34.8898,35.0382,460139.0
2019-04-01 12:00:00,37.76,37.76,37.65,37.69,219938.0,35.0382,35.0382,34.9362,34.9733,219938.0
2019-04-01 12:30:00,37.68,37.74,37.63,37.73,243972.0,34.964,35.0197,34.9176,35.0104,243972.0
2019-04-01 13:00:00,37.73,37.74,37.65,37.69,222557.0,35.0104,35.0197,34.9362,34.9733,222557.0
2019-04-01 13:30:00,37.69,37.75,37.68,37.73,223040.0,34.9733,35.029,34.964,35.0104,223040.0
2019-04-01 14:00:00,37.72,37.8,37.7,37.76,309671.0,35.0011,35.0753,34.9826,35.0382,309671.0
2019-04-01 14:30:00,37.77,37.77,37.67,37.7,215587.0,35.0475,35.0475,34.9547,34.9826,215587.0
2019-04-01 15:00:00,37.7,37.7,37.64,37.7,280893.0,34.9826,34.9826,34.9269,34.9826,280893.0
2019-04-01 15:30:00,37.7,37.8,37.65,37.76,1192466.0,34.9826,35.0753,34.9362,35.0382,1192466.0
2019-04-02 09:30:00,37.81,38.01,37.61,38.0,701146.0,35.0846,35.2702,34.899,35.2609,701146.0
2019-04-02 10:00:00,38.0,38.01,37.84,37.9,471027.0,35.2609,35.2702,35.1125,35.1681,471027.0
2019-04-02 10:30:00,37.91,37.96,37.72,37.84,735886.0,35.1774,35.2238,35.0011,35.1125,735886.0
2019-04-02 11:00:00,37.83,37.86,37.64,37.72,481685.0,35.1032,35.131,34.9269,35.0011,481685.0
2019-04-02 11:30:00,37.72,37.85,37.67,37.8,260524.0,35.0011,35.1217,34.9547,35.0753,260524.0
2019-04-02 12:00:00,37.8,37.85,37.64,37.66,181696.0,35.0753,35.1217,34.9269,34.9454,181696.0
2019-04-02 12:30:00,37.67,37.75,37.65,37.73,145279.0,34.9547,35.029,34.9362,35.0104,145279.0
2019-04-02 13:00:00,37.73,37.8,37.72,37.77,119699.0,35.0104,35.0753,35.0011,35.0475,119699.0
2019-04-02 13:30:00,37.78,37.84,37.73,37.77,125151.0,35.0568,35.1125,35.0104,35.0475,125151.0
2019-04-02 14:00:00,37.78,37.81,37.76,37.8,142189.0,35.0568,35.0846,35.0382,35.0753,142189.0
2019-04-02 14:30:00,37.8,37.83,37.7,37.78,251909.0,35.0753,35.1032,34.9826,35.0568,251909.0
2019-04-02 15:00:00,37.78,37.82,37.77,37.82,154810.0,35.0568,35.0939,35.0475,35.0939,154810.0
2019-04-02 15:30:00,37.82,37.86,37.78,37.81,742400.0,35.0939,35.131,35.0568,35.0846,742400.0
2019-04-03 09:30:00,38.25,38.53,38.23,38.43,1205344.0,35.4929,35.7527,35.4744,35.6599,1205344.0
2019-04-03 10:00:00,38.42,38.53,38.35,38.43,823230.0,35.6507,35.7527,35.5857,35.6599,823230.0
2019-04-03 10:30:00,38.43,38.51,38.37,38.47,390477.0,35.6599,35.7342,35.6043,35.6971,390477.0
2019-04-03 11:00:00,38.47,38.51,38.42,38.5,318165.0,35.6971,35.7342,35.6507,35.7249,318165.0
2019-04-03 11:30:00,38.49,38.56,38.46,38.54,304947.0,35.7156,35.7806,35.6878,35.762,304947.0
2019-04-03 12:00:00,38.53,38.57,38.47,38.49,349706.0,35.7527,35.7898,35.6971,35.7156,349706.0
2019-04-03 12:30:00,38.49,38.6,38.46,38.58,289751.0,35.7156,35.8177,35.6878,35.7991,289751.0
2019-04-03 13:00:00,38.58,38.64,38.55,38.64,435545.0,35.7991,35.8548,35.7713,35.8548,435545.0
2019-04-03 13:30:00,38.64,38.64,38.45,38.49,381240.0,35.8548,35.8548,35.6785,35.7156,381240.0
2019-04-03 14:00:00,38.48,38.51,38.4,38.47,484265.0,35.7063,35.7342,35.6321,35.6971,484265.0
2019-04-03 14:30:00,38.47,38.49,38.4,38.45,267568.0,35.6971,35.7156,35.6321,35.6785,267568.0
2019-04-03 15:00:00,38.44,38.46,38.31,38.4,428939.0,35.6692,35.6878,35.5486,35.6321,428939.0
2019-04-03 15:30:00,38.39,38.49,38.33,38.39,1295219.0,35.6228,35.7156,35.5671,35.6228,1295219.0
2019-04-04 09:30:00,38.4,38.88,38.39,38.76,663510.0,35.6321,36.0775,35.6228,35.9662,663510.0
2019-04-04 10:00:00,38.76,38.79,38.68,38.68,301386.0,35.9662,35.994,35.8919,35.8919,301386.0
2019-04-04 10:30:00,38.68,38.88,38.61,38.88,357906.0,35.8919,36.0775,35.827,36.0775,357906.0
2019-04-04 11:00:00,38.88,38.94,38.79,38.9,405017.0,36.0775,36.1332,35.994,36.0961,405017.0
2019-04-04 11:30:00,38.9,38.9,38.8,38.85,210372.0,36.0961,36.0961,36.0033,36.0497,210372.0
2019-04-04 12:00:00,38.84,38.86,38.5,38.64,1052086.0,36.0404,36.0589,35.7249,35.8548,1052086.0
2019-04-04 12:30:00,38.63,38.88,38.63,38.84,510893.0,35.8455,36.0775,35.8455,36.0404,510893.0
2019-04-04 13:00:00,38.84,38.85,38.74,38.84,162249.0,36.0404,36.0497,35.9476,36.0404,162249.0
2019-04-04 13:30:00,38.84,38.9,38.79,38.88,237321.0,36.0404,36.0961,35.994,36.0775,237321.0
2019-04-04 14:00:00,38.88,38.92,38.81,38.84,274276.0,36.0775,36.1146,36.0125,36.0404,274276.0
2019-04-04 14:30:00,38.84,38.86,38.79,38.83,212603.0,36.0404,36.0589,35.994,36.0311,212603.0
2019-04-04 15:00:00,38.83,38.88,38.82,38.84,337846.0,36.0311,36.0775,36.0218,36.0404,337846.0
2019-04-04 15:30:00,38.84,38.9,38.8,38.8,1015861.0,36.0404,36.0961,36.0033,36.0033,1015861.0
2019-04-05 09:30:00,38.85,38.94,38.6,38.72,554451.0,36.0497,36.1332,35.8177,35.929,554451.0
2019-04-05 10:00:00,38.72,38.73,38.58,38.69,369255.0,35.929,35.9383,35.7991,35.9012,369255.0
2019-04-05 10:30:00,38.7,38.81,38.69,38.76,208359.0,35.9105,36.0125,35.9012,35.9662,208359.0
2019-04-05 11:00:00,38.76,38.86,38.75,38.8,220282.0,35.9662,36.0589,35.9569,36.0033,220282.0
2019-04-05 11:30:00,38.8,38.9,38.77,38.88,184709.0,36.0033,36.0961,35.9754,36.0775,184709.0
2019-04-05 12:00:00,38.89,38.96,38.88,38.91,218744.0,36.0868,36.1517,36.0775,36.1053,218744.0
2019-04-05 12:30:00,38.91,38.95,38.84,38.92,192369.0,36.1053,36.1425,36.0404,36.1146,192369.0
2019-04-05 13:00:00,38.92,38.94,38.88,38.91,167582.0,36.1146,36.1332,36.0775,36.1053,167582.0
2019-04-05 13:30:00,38.91,39.0,38.9,38.99,209493.0,36.1053,36.1889,36.0961,36.1796,209493.0
2019-04-05 14:00:00,39.0,39.01,38.95,38.97,282027.0,36.1889,36.1981,36.1425,36.161,282027.0
2019-04-05 14:30:00,38.96,38.97,38.91,38.93,152534.0,36.1517,36.161,36.1053,36.1239,152534.0
2019-04-05 15:00:00,38.93,38.95,38.9,38.94,163592.0,36.1239,36.1425,36.0961,36.1332,163592.0
2019-04-05 15:30:00,38.93,39.0,38.92,38.94,682760.0,36.1239,36.1889,36.1146,36.1332,682760.0
2019-04-08 09:30:00,38.77,39.08,38.76,38.98,546713.0,35.9754,36.2631,35.9662,36.1703,546713.0
2019-04-08 10:00:00,38.98,39.02,38.8,38.93,317249.0,36.1703,36.2074,36.0033,36.1239,317249.0
2019-04-08 10:30:00,38.93,39.01,38.89,39.0,529453.0,36.1239,36.1981,36.0868,36.1889,529453.0
2019-04-08 11:00:00,39.01,39.01,38.9,38.95,242370.0,36.1981,36.1981,36.0961,36.1425,242370.0
2019-04-08 11:30:00,38.95,39.04,38.94,38.96,191881.0,36.1425,36.226,36.1332,36.1517,191881.0
2019-04-08 12:00:00,38.96,39.0,38.9,38.99,242833.0,36.1517,36.1889,36.0961,36.1796,242833.0
2019-04-08 12:30:00,38.98,39.02,38.95,39.0,181828.0,36.1703,36.2074,36.1425,36.1889,181828.0
2019-04-08 13:00:00,39.0,39.03,38.97,38.99,161675.0,36.1889,36.2167,36.161,36.1796,161675.0
2019-04-08 13:30:00,38.99,39.07,38.95,39.05,251612.0,36.1796,36.2538,36.1425,36.2352,251612.0
2019-04-08 14:00:00,39.06,39.09,39.02,39.03,193264.0,36.2445,36.2724,36.2074,36.2167,193264.0
2019-04-08 14:30:00,39.04,39.06,39.01,39.03,143273.0,36.226,36.2445,36.1981,36.2167,143273.0
2019-04-08 15:00:00,39.03,39.06,39.0,39.04,212997.0,36.2167,36.2445,36.1889,36.226,212997.0
2019-04-08 15:30:00,39.04,39.07,39.0,39.04,708791.0,36.226,36.2538,36.1889,36.226,708791.0
2019-04-09 09:30:00,38.85,39.08,38.7,38.85,776792.0,36.0497,36.2631,35.9105,36.0497,776792.0
2019-04-09 10:00:00,38.85,38.85,38.73,38.75,533922.0,36.0497,36.0497,35.9383,35.9569,533922.0
2019-04-09 10:30:00,38.75,38.84,38.7,38.84,358346.0,35.9569,36.0404,35.9105,36.0404,358346.0
2019-04-09 11:00:00,38.84,38.87,38.72,38.78,343480.0,36.0404,36.0682,35.929,35.9847,343480.0
2019-04-09 11:30:00,38.78,38.94,38.77,38.93,249516.0,35.9847,36.1332,35.9754,36.1239,249516.0
2019-04-09 12:00:00,38.93,39.01,38.9,39.0,254601.0,36.1239,36.1981,36.0961,36.1889,254601.0
2019-04-09 12:30:00,39.0,39.01,38.94,38.94,125889.0,36.1889,36.1981,36.1332,36.1332,125889.0
2019-04-09 13:00:00,38.94,38.98,38.91,38.92,193859.0,36.1332,36.1703,36.1053,36.1146,193859.0
2019-04-09 13:30:00,38.92,38.97,38.89,38.91,213487.0,36.1146,36.161,36.0868,36.1053,213487.0
2019-04-09 14:00:00,38.91,38.96,38.9,38.93,145426.0,36.1053,36.1517,36.0961,36.1239,145426.0
2019-04-09 14:30:00,38.92,38.95,38.86,38.89,147465.0,36.1146,36.1425,36.0589,36.0868,147465.0
2019-04-09 15:00:00,38.88,38.92,38.81,38.83,225201.0,36.0775,36.1146,36.0125,36.0311,225201.0
2019-04-09 15:30:00,38.82,38.9,38.8,38.86,1151814.0,36.0218,36.0961,36.0033,36.0589,1151814.0
2019-04-10 09:30:00,38.89,39.22,38.88,38.99,757828.0,36.0868,36.393,36.0775,36.1796,757828.0
2019-04-10 10:00:00,38.98,38.99,38.78,38.8,276991.0,36.1703,36.1796,35.9847,36.0033,276991.0
2019-04-10 10:30:00,38.8,38.97,38.78,38.92,270178.0,36.0033,36.161,35.9847,36.1146,270178.0
2019-04-10 11:00:00,38.93,39.09,38.93,39.03,241918.0,36.1239,36.2724,36.1239,36.2167,241918.0
2019-04-10 11:30:00,39.04,39.15,39.02,39.12,137963.0,36.226,36.328,36.2074,36.3002,137963.0
2019-04-10 12:00:00,39.12,39.22,39.11,39.22,125403.0,36.3002,36.393,36.2909,36.393,125403.0
2019-04-10 12:30:00,39.21,39.23,39.19,39.21,114994.0,36.3837,36.4023,36.3652,36.3837,114994.0
2019-04-10 13:00:00,39.21,39.3,39.2,39.3,200401.0,36.3837,36.4672,36.3744,36.4672,200401.0
2019-04-10 13:30:00,39.3,39.36,39.26,39.34,291794.0,36.4672,36.5229,36.4301,36.5043,291794.0
2019-04-10 14:00:00,39.34,39.36,39.28,39.32,204937.0,36.5043,36.5229,36.4487,36.4858,204937.0
2019-04-10 14:30:00,39.32,39.38,39.31,39.36,197224.0,36.4858,36.5415,36.4765,36.5229,197224.0
2019-04-10 15:00:00,39.36,39.42,39.36,39.39,365620.0,36.5229,36.5786,36.5229,36.5507,365620.0
2019-04-10 15:30:00,39.39,39.41,39.23,39.26,995327.0,36.5507,36.5693,36.4023,36.4301,995327.0
2019-04-11 09:30:00,39.4,39.57,39.27,39.51,631111.0,36.56,36.7178,36.4394,36.6621,631111.0
2019-04-11 10:00:00,39.51,39.59,39.39,39.49,319183.0,36.6621,36.7363,36.5507,36.6435,319183.0
2019-04-11 10:30:00,39.49,39.5,39.37,39.38,263425.0,36.6435,36.6528,36.5322,36.5415,263425.0
2019-04-11 11:00:00,39.38,39.4,39.25,39.27,335003.0,36.5415,36.56,36.4208,36.4394,335003.0
2019-04-11 11:30:00,39.27,39.32,39.13,39.26,253743.0,36.4394,36.4858,36.3095,36.4301,253743.0
2019-04-11 12:00:00,39.26,39.26,39.19,39.22,185700.0,36.4301,36.4301,36.3652,36.393,185700.0
2019-04-11 12:30:00,39.22,39.23,39.18,39.22,197891.0,36.393,36.4023,36.3559,36.393,197891.0
2019-04-11 13:00:00,39.22,39.25,39.2,39.25,115656.0,36.393,36.4208,36.3744,36.4208,115656.0
2019-04-11 13:30:00,39.24,39.28,39.17,39.25,144772.0,36.4116,36.4487,36.3466,36.4208,144772.0
2019-04-11 14:00:00,39.26,39.29,39.22,39.25,122911.0,36.4301,36.4579,36.393,36.4208,122911.0
2019-04-11 14:30:00,39.25,39.28,39.21,39.25,171465.0,36.4208,36.4487,36.3837,36.4208,171465.0
2019-04-11 15:00:00,39.25,39.29,39.23,39.27,165090.0,36.4208,36.4579,36.4023,36.4394,165090.0
2019-04-11 15:30:00,39.27,39.36,39.26,39.33,716132.0,36.4394,36.5229,36.4301,36.4951,716132.0
2019-04-12 09:30:00,39.6,40.05,39.58,39.75,917035.0,36.7456,37.1632,36.727,36.8848,917035.0
2019-04-12 10:00:00,39.75,39.75,39.59,39.65,416002.0,36.8848,36.8848,36.7363,36.792,416002.0
2019-04-12 10:30:00,39.65,39.71,39.53,39.69,439456.0,36.792,36.8477,36.6806,36.8291,439456.0
2019-04-12 11:00:00,39.69,39.72,39.58,39.66,297603.0,36.8291,36.857,36.727,36.8013,297603.0
2019-04-12 11:30:00,39.65,39.69,39.57,39.67,129195.0,36.792,36.8291,36.7178,36.8106,129195.0
2019-04-12 12:00:00,39.67,39.81,39.66,39.77,151305.0,36.8106,36.9405,36.8013,36.9033,151305.0
2019-04-12 12:30:00,39.77,39.83,39.75,39.77,98357.0,36.9033,36.959,36.8848,36.9033,98357.0
2019-04-12 13:00:00,39.78,39.81,39.71,39.73,188213.0,36.9126,36.9405,36.8477,36.8662,188213.0
2019-04-12 13:30:00,39.73,39.75,39.7,39.71,109146.0,36.8662,36.8848,36.8384,36.8477,109146.0
2019-04-12 14:00:00,39.7,39.76,39.67,39.75,214737.0,36.8384,36.8941,36.8106,36.8848,214737.0
2019-04-12 14:30:00,39.75,39.76,39.69,39.71,147072.0,36.8848,36.8941,36.8291,36.8477,147072.0
2019-04-12 15:00:00,39.71,39.75,39.68,39.73,142765.0,36.8477,36.8848,36.8198,36.8662,142765.0
2019-04-12 15:30:00,39.73,39.74,39.68,39.72,765908.0,36.8662,36.8755,36.8198,36.857,765908.0
2019-04-15 09:30:00,39.9,40.01,39.35,39.55,709580.0,37.024,37.126,36.5136,36.6992,709580.0
2019-04-15 10:00:00,39.54,39.67,39.53,39.57,383431.0,36.6899,36.8106,36.6806,36.7178,383431.0
2019-04-15 10:30:00,39.56,39.59,39.5,39.58,296797.0,36.7085,36.7363,36.6528,36.727,296797.0
2019-04-15 11:00:00,39.57,39.67,39.52,39.64,196057.0,36.7178,36.8106,36.6714,36.7827,196057.0
2019-04-15 11:30:00,39.64,39.69,39.61,39.61,169860.0,36.7827,36.8291,36.7549,36.7549,169860.0
2019-04-15 12:00:00,39.61,39.63,39.51,39.52,288195.0,36.7549,36.7734,36.6621,36.6714,288195.0
2019-04-15 12:30:00,39.52,39.53,39.46,39.47,157093.0,36.6714,36.6806,36.6157,36.625,157093.0
2019-04-15 13:00:00,39.47,39.57,39.44,39.57,150565.0,36.625,36.7178,36.5971,36.7178,150565.0
2019-04-15 13:30:00,39.57,39.6,39.51,39.52,125789.0,36.7178,36.7456,36.6621,36.6714,125789.0
2019-04-15 14:00:00,39.52,39.59,39.5,39.51,166756.0,36.6714,36.7363,36.6528,36.6621,166756.0
2019-04-15 14:30:00,39.51,39.53,39.47,39.52,192921.0,36.6621,36.6806,36.625,36.6714,192921.0
2019-04-15 15:00:00,39.52,39.55,39.5,39.51,321405.0,36.6714,36.6992,36.6528,36.6621,321405.0
2019-04-15 15:30:00,39.5,39.58,39.46,39.56,907690.0,36.6528,36.727,36.6157,36.7085,907690.0
2019-04-16 09:30:00,39.56,39.68,39.46,39.55,358373.0,36.7085,36.8198,36.6157,36.6992,358373.0
2019-04-16 10:00:00,39.54,39.58,39.47,39.56,223958.0,36.6899,36.727,36.625,36.7085,223958.0
2019-04-16 10:30:00,39.56,39.57,39.51,39.55,189033.0,36.7085,36.7178,36.6621,36.6992,189033.0
2019-04-16 11:00:00,39.55,39.61,39.53,39.59,193274.0,36.6992,36.7549,36.6806,36.7363,193274.0
2019-04-16 11:30:00,39.58,39.65,39.54,39.62,339494.0,36.727,36.792,36.6899,36.7642,339494.0
2019-04-16 12:00:00,39.62,39.78,39.61,39.71,623751.0,36.7642,36.9126,36.7549,36.8477,623751.0
2019-04-16 12:30:00,39.72,39.83,39.67,39.8,445083.0,36.857,36.959,36.8106,36.9312,445083.0
2019-04-16 13:00:00,39.8,39.84,39.73,39.84,295311.0,36.9312,36.9683,36.8662,36.9683,295311.0
2019-04-16 13:30:00,39.84,39.91,39.79,39.82,249758.0,36.9683,37.0333,36.9219,36.9497,249758.0
2019-04-16 14:00:00,39.82,39.84,39.79,39.81,197788.0,36.9497,36.9683,36.9219,36.9405,197788.0
2019-04-16 14:30:00,39.81,39.85,39.74,39.74,183305.0,36.9405,36.9776,36.8755,36.8755,183305.0
2019-04-16 15:00:00,39.73,39.81,39.73,39.79,334391.0,36.8662,36.9405,36.8662,36.9219,334391.0
2019-04-16 15:30:00,39.78,39.8,39.64,39.66,1082486.0,36.9126,36.9312,36.7827,36.8013,1082486.0
2019-04-17 09:30:00,40.1,40.21,39.88,40.1,1276125.0,37.2096,37.3116,37.0054,37.2096,1276125.0
2019-04-17 10:00:00,40.1,40.26,40.02,40.15,645478.0,37.2096,37.358,37.1353,37.256,645478.0
2019-04-17 10:30:00,40.16,40.25,40.04,40.1,459655.0,37.2652,37.3488,37.1539,37.2096,459655.0
2019-04-17 11:00:00,40.09,40.18,40.02,40.02,289276.0,37.2003,37.2838,37.1353,37.1353,289276.0
2019-04-17 11:30:00,40.02,40.09,39.98,40.04,270285.0,37.1353,37.2003,37.0982,37.1539,270285.0
2019-04-17 12:00:00,40.04,40.07,39.97,40.06,237276.0,37.1539,37.1817,37.0889,37.1724,237276.0
2019-04-17 12:30:00,40.05,40.09,40.01,40.06,171055.0,37.1632,37.2003,37.126,37.1724,171055.0
2019-04-17 13:00:00,40.06,40.11,40.03,40.03,342537.0,37.1724,37.2188,37.1446,37.1446,342537.0
2019-04-17 13:30:00,40.04,40.17,40.03,40.15,293516.0,37.1539,37.2745,37.1446,37.256,293516.0
2019-04-17 14:00:00,40.15,40.17,40.09,40.11,254111.0,37.256,37.2745,37.2003,37.2188,254111.0
2019-04-17 14:30:00,40.11,40.14,40.01,40.06,266093.0,37.2188,37.2467,37.126,37.1724,266093.0
2019-04-17 15:00:00,40.06,40.11,40.03,40.05,285974.0,37.1724,37.2188,37.1446,37.1632,285974.0
2019-04-17 15:30:00,40.05,40.1,39.99,39.99,1274710.0,37.1632,37.2096,37.1075,37.1075,1274710.0
2019-04-18 09:30:00,40.0,40.45,39.98,40.35,896414.0,37.1168,37.5343,37.0982,37.4415,896414.0
2019-04-18 10:00:00,40.36,40.37,40.25,40.34,662516.0,37.4508,37.4601,37.3488,37.4323,662516.0
2019-04-18 10:30:00,40.34,40.4,40.22,40.27,432133.0,37.4323,37.4879,37.3209,37.3673,432133.0
2019-04-18 11:00:00,40.26,40.3,40.13,40.15,715897.0,37.358,37.3951,37.2374,37.256,715897.0
2019-04-18 11:30:00,40.15,40.31,40.1,40.29,347722.0,37.256,37.4044,37.2096,37.3859,347722.0
2019-04-18 12:00:00,40.29,40.33,40.27,40.29,196684.0,37.3859,37.423,37.3673,37.3859,196684.0
2019-04-18 12:30:00,40.28,40.35,40.28,40.28,176915.0,37.3766,37.4415,37.3766,37.3766,176915.0
2019-04-18 13:00:00,40.29,40.31,40.27,40.3,160232.0,37.3859,37.4044,37.3673,37.3951,160232.0
2019-04-18 13:30:00,40.3,40.33,40.27,40.3,190926.0,37.3951,37.423,37.3673,37.3951,190926.0
2019-04-18 14:00:00,40.3,40.3,40.25,40.3,210988.0,37.3951,37.3951,37.3488,37.3951,210988.0
2019-04-18 14:30:00,40.3,40.34,40.3,40.33,288153.0,37.3951,37.4323,37.3951,37.423,288153.0
2019-04-18 15:00:00,40.33,40.34,40.27,40.31,423389.0,37.423,37.4323,37.3673,37.4044,423389.0
2019-04-18 15:30:00,40.3,40.31,40.18,40.3,1736145.0,37.3951,37.4044,37.2838,37.3951,1736145.0
2019-04-22 09:30:00,40.0,40.1,39.63,39.93,642961.0,37.1168,37.2096,36.7734,37.0518,642961.0
2019-04-22 10:00:00,39.94,39.94,39.68,39.78,344137.0,37.0611,37.0611,36.8198,36.9126,344137.0
2019-04-22 10:30:00,39.78,39.82,39.57,39.64,680967.0,36.9126,36.9497,36.7178,36.7827,680967.0
2019-04-22 11:00:00,39.65,39.71,39.62,39.67,372326.0,36.792,36.8477,36.7642,36.8106,372326.0
2019-04-22 11:30:00,39.66,39.7,39.6,39.62,258964.0,36.8013,36.8384,36.7456,36.7642,258964.0
2019-04-22 12:00:00,39.61,39.7,39.61,39.65,256229.0,36.7549,36.8384,36.7549,36.792,256229.0
2019-04-22 12:30:00,39.66,39.67,39.6,39.6,169444.0,36.8013,36.8106,36.7456,36.7456,169444.0
2019-04-22 13:00:00,39.61,39.67,39.59,39.64,224047.0,36.7549,36.8106,36.7363,36.7827,224047.0
2019-04-22 13:30:00,39.64,39.64,39.58,39.61,185266.0,36.7827,36.7827,36.727,36.7549,185266.0
2019-04-22 14:00:00,39.61,39.69,39.6,39.61,323575.0,36.7549,36.8291,36.7456,36.7549,323575.0
2019-04-22 14:30:00,39.61,39.62,39.51,39.52,220654.0,36.7549,36.7642,36.6621,36.6714,220654.0
2019-04-22 15:00:00,39.52,39.58,39.51,39.52,215475.0,36.6714,36.727,36.6621,36.6714,215475.0
2019-04-22 15:30:00,39.53,39.6,39.49,39.51,1002398.0,36.6806,36.7456,36.6435,36.6621,1002398.0
2019-04-23 09:30:00,39.4,39.52,39.2,39.27,557764.0,36.56,36.6714,36.3744,36.4394,557764.0
2019-04-23 10:00:00,39.28,39.4,39.18,39.23,361595.0,36.4487,36.56,36.3559,36.4023,361595.0
2019-04-23 10:30:00,39.24,39.39,39.22,39.35,321952.0,36.4116,36.5507,36.393,36.5136,321952.0
2019-04-23 11:00:00,39.35,39.57,39.34,39.57,369628.0,36.5136,36.7178,36.5043,36.7178,369628.0
2019-04-23 11:30:00,39.56,39.68,39.5,39.65,394317.0,36.7085,36.8198,36.6528,36.792,394317.0
2019-04-23 12:00:00,39.65,39.77,39.5,39.75,286335.0,36.792,36.9033,36.6528,36.8848,286335.0
2019-04-23 12:30:00,39.75,39.79,39.67,39.73,202032.0,36.8848,36.9219,36.8106,36.8662,202032.0
2019-04-23 13:00:00,39.74,39.79,39.68,39.72,334696.0,36.8755,36.9219,36.8198,36.857,334696.0
2019-04-23 13:30:00,39.72,39.81,39.71,39.73,416216.0,36.857,36.9405,36.8477,36.8662,416216.0
2019-04-23 14:00:00,39.73,39.82,39.72,39.76,353188.0,36.8662,36.9497,36.857,36.8941,353188.0
2019-04-23 14:30:00,39.77,39.79,39.68,39.71,234348.0,36.9033,36.9219,36.8198,36.8477,234348.0
2019-04-23 15:00:00,39.7,39.74,39.68,39.71,345451.0,36.8384,36.8755,36.8198,36.8477,345451.0
2019-04-23 15:30:00,39.71,39.84,39.69,39.83,1241790.0,36.8477,36.9683,36.8291,36.959,1241790.0
2019-04-24 09:30:00,39.51,39.56,39.37,39.52,605312.0,36.6621,36.7085,36.5322,36.6714,605312.0
2019-04-24 10:00:00,39.52,39.65,39.48,39.63,365025.0,36.6714,36.792,36.6343,36.7734,365025.0
2019-04-24 10:30:00,39.63,39.71,39.59,39.71,251906.0,36.7734,36.8477,36.7363,36.8477,251906.0
2019-04-24 11:00:00,39.71,39.76,39.65,39.69,212590.0,36.8477,36.8941,36.792,36.8291,212590.0
2019-04-24 11:30:00,39.7,39.74,39.63,39.64,197677.0,36.8384,36.8755,36.7734,36.7827,197677.0
2019-04-24 12:00:00,39.63,39.68,39.6,39.67,197081.0,36.7734,36.8198,36.7456,36.8106,197081.0
2019-04-24 12:30:00,39.66,39.68,39.62,39.63,110579.0,36.8013,36.8198,36.7642,36.7734,110579.0
2019-04-24 13:00:00,39.63,39.67,39.58,39.66,234503.0,36.7734,36.8106,36.727,36.8013,234503.0
2019-04-24 13:30:00,39.66,39.7,39.64,39.69,160980.0,36.8013,36.8384,36.7827,36.8291,160980.0
2019-04-24 14:00:00,39.68,39.74,39.64,39.65,345325.0,36.8198,36.8755,36.7827,36.792,345325.0
2019-04-24 14:30:00,39.65,39.71,39.63,39.68,366421.0,36.792,36.8477,36.7734,36.8198,366421.0
2019-04-24 15:00:00,39.69,39.82,39.68,39.82,290822.0,36.8291,36.9497,36.8198,36.9497,290822.0
2019-04-24 15:30:00,39.82,39.89,39.72,39.72,1104953.0,36.9497,37.0147,36.857,36.857,1104953.0
2019-04-25 09:30:00,39.52,39.72,39.07,39.21,682619.0,36.6714,36.857,36.2538,36.3837,682619.0
2019-04-25 10:00:00,39.21,39.26,38.99,39.05,568534.0,36.3837,36.4301,36.1796,36.2352,568534.0
2019-04-25 10:30:00,39.05,39.08,38.95,39.02,482004.0,36.2352,36.2631,36.1425,36.2074,482004.0
2019-04-25 11:00:00,39.02,39.25,39.01,39.23,445981.0,36.2074,36.4208,36.1981,36.4023,445981.0
2019-04-25 11:30:00,39.22,39.27,39.19,39.19,247873.0,36.393,36.4394,36.3652,36.3652,247873.0
2019-04-25 12:00:00,39.19,39.23,39.16,39.2,200721.0,36.3652,36.4023,36.3373,36.3744,200721.0
2019-04-25 12:30:00,39.2,39.26,39.19,39.25,215263.0,36.3744,36.4301,36.3652,36.4208,215263.0
2019-04-25 13:00:00,39.25,39.26,39.1,39.15,305685.0,36.4208,36.4301,36.2816,36.328,305685.0
2019-04-25 13:30:00,39.14,39.21,39.11,39.13,206106.0,36.3188,36.3837,36.2909,36.3095,206106.0
2019-04-25 14:00:00,39.13,39.18,39.12,39.16,162465.0,36.3095,36.3559,36.3002,36.3373,162465.0
2019-04-25 14:30:00,39.16,39.23,39.13,39.15,255147.0,36.3373,36.4023,36.3095,36.328,255147.0
2019-04-25 15:00:00,39.15,39.27,39.06,39.27,566342.0,36.328,36.4394,36.2445,36.4394,566342.0
2019-04-25 15:30:00,39.27,39.31,39.06,39.13,1600421.0,36.4394,36.4765,36.2445,36.3095,1600421.0
2019-04-26 09:30:00,40.05,40.1,39.6,39.86,1727998.0,37.1632,37.2096,36.7456,36.9869,1727998.0
2019-04-26 10:00:00,39.86,39.86,39.61,39.79,628505.0,36.9869,36.9869,36.7549,36.9219,628505.0
2019-04-26 10:30:00,39.78,39.79,39.58,39.6,593176.0,36.9126,36.9219,36.727,36.7456,593176.0
2019-04-26 11:00:00,39.6,39.86,39.59,39.76,660213.0,36.7456,36.9869,36.7363,36.8941,660213.0
2019-04-26 11:30:00,39.75,39.78,39.64,39.73,336485.0,36.8848,36.9126,36.7827,36.8662,336485.0
2019-04-26 12:00:00,39.73,39.74,39.6,39.61,329862.0,36.8662,36.8755,36.7456,36.7549,329862.0
2019-04-26 12:30:00,39.6,39.62,39.52,39.59,303431.0,36.7456,36.7642,36.6714,36.7363,303431.0
2019-04-26 13:00:00,39.59,39.6,39.44,39.52,558764.0,36.7363,36.7456,36.5971,36.6714,558764.0
2019-04-26 13:30:00,39.52,39.58,39.47,39.52,289349.0,36.6714,36.727,36.625,36.6714,289349.0
2019-04-26 14:00:00,39.52,39.6,39.44,39.5,811885.0,36.6714,36.7456,36.5971,36.6528,811885.0
2019-04-26 14:30:00,39.5,39.64,39.49,39.62,448753.0,36.6528,36.7827,36.6435,36.7642,448753.0
2019-04-26 15:00:00,39.62,39.7,39.61,39.65,425115.0,36.7642,36.8384,36.7549,36.792,425115.0
2019-04-26 15:30:00,39.64,39.76,39.62,39.69,1687922.0,36.7827,36.8941,36.7642,36.8291,1687922.0
2019-04-29 09:30:00,39.75,40.04,39.69,39.88,733995.0,36.8848,37.1539,36.8291,37.0054,733995.0
2019-04-29 10:00:00,39.87,40.07,39.78,39.98,669006.0,36.9961,37.1817,36.9126,37.0982,669006.0
2019-04-29 10:30:00,39.98,40.17,39.95,40.1,548065.0,37.0982,37.2745,37.0704,37.2096,548065.0
2019-04-29 11:00:00,40.1,40.15,39.99,40.01,453601.0,37.2096,37.256,37.1075,37.126,453601.0
2019-04-29 11:30:00,40.02,40.2,39.98,40.16,518557.0,37.1353,37.3024,37.0982,37.2652,518557.0
2019-04-29 12:00:00,40.15,40.28,40.12,40.21,463839.0,37.256,37.3766,37.2281,37.3116,463839.0
2019-04-29 12:30:00,40.21,40.23,40.16,40.16,228766.0,37.3116,37.3302,37.2652,37.2652,228766.0
2019-04-29 13:00:00,40.16,40.24,40.11,40.14,340087.0,37.2652,37.3395,37.2188,37.2467,340087.0
2019-04-29 13:30:00,40.14,40.23,40.09,40.2,415854.0,37.2467,37.3302,37.2003,37.3024,415854.0
2019-04-29 14:00:00,40.21,40.23,40.14,40.19,438708.0,37.3116,37.3302,37.2467,37.2931,438708.0
2019-04-29 14:30:00,40.18,40.18,40.07,40.1,453019.0,37.2838,37.2838,37.1817,37.2096,453019.0
2019-04-29 15:00:00,40.1,40.2,40.09,40.18,713797.0,37.2096,37.3024,37.2003,37.2838,713797.0
2019-04-29 15:30:00,40.18,40.2,40.02,40.02,1897593.0,37.2838,37.3024,37.1353,37.1353,1897593.0
2019-04-30 09:30:00,38.92,39.47,38.61,38.71,2142205.0,36.1146,36.625,35.827,35.9198,2142205.0
2019-04-30 10:00:00,38.73,39.02,38.56,38.94,1486007.0,35.9383,36.2074,35.7806,36.1332,1486007.0
2019-04-30 10:30:00,38.94,39.16,38.88,38.89,1224926.0,36.1332,36.3373,36.0775,36.0868,1224926.0
2019-04-30 11:00:00,38.88,38.92,38.7,38.91,897468.0,36.0775,36.1146,35.9105,36.1053,897468.0
2019-04-30 11:30:00,38.91,38.97,38.83,38.94,644140.0,36.1053,36.161,36.0311,36.1332,644140.0
2019-04-30 12:00:00,38.94,39.03,38.86,38.99,353628.0,36.1332,36.2167,36.0589,36.1796,353628.0
2019-04-30 12:30:00,38.99,39.11,38.98,39.11,440259.0,36.1796,36.2909,36.1703,36.2909,440259.0
2019-04-30 13:00:00,39.11,39.22,39.08,39.16,641784.0,36.2909,36.393,36.2631,36.3373,641784.0
2019-04-30 13:30:00,39.16,39.26,39.15,39.25,454395.0,36.3373,36.4301,36.328,36.4208,454395.0
2019-04-30 14:00:00,39.26,39.27,39.19,39.27,448941.0,36.4301,36.4394,36.3652,36.4394,448941.0
2019-04-30 14:30:00,39.26,39.27,39.09,39.11,624309.0,36.4301,36.4394,36.2724,36.2909,624309.0
2019-04-30 15:00:00,39.1,39.17,39.06,39.12,829875.0,36.2816,36.3466,36.2445,36.3002,829875.0
2019-04-30 15:30:00,39.12,39.15,38.95,38.95,2528487.0,36.3002,36.328,36.1425,36.1425,2528487.0
2019-05-01 09:30:00,39.0,39.2,38.96,39.05,811754.0,36.1889,36.3744,36.1517,36.2352,811754.0
2019-05-01 10:00:00,39.03,39.06,38.92,38.98,678378.0,36.2167,36.2445,36.1146,36.1703,678378.0
2019-05-01 10:30:00,38.98,38.98,38.76,38.8,427822.0,36.1703,36.1703,35.9662,36.0033,427822.0
2019-05-01 11:00:00,38.81,38.93,38.79,38.91,389161.0,36.0125,36.1239,35.994,36.1053,389161.0
2019-05-01 11:30:00,38.91,39.01,38.91,38.98,419961.0,36.1053,36.1981,36.1053,36.1703,419961.0
2019-05-01 12:00:00,38.98,38.99,38.83,38.87,356270.0,36.1703,36.1796,36.0311,36.0682,356270.0
2019-05-01 12:30:00,38.86,38.9,38.8,38.88,456512.0,36.0589,36.0961,36.0033,36.0775,456512.0
2019-05-01 13:00:00,38.87,39.04,38.87,39.02,404860.0,36.0682,36.226,36.0682,36.2074,404860.0
2019-05-01 13:30:00,39.02,39.1,39.01,39.04,302142.0,36.2074,36.2816,36.1981,36.226,302142.0
2019-05-01 14:00:00,39.04,39.2,39.01,39.16,433617.0,36.226,36.3744,36.1981,36.3373,433617.0
2019-05-01 14:30:00,39.15,39.18,38.93,38.94,448304.0,36.328,36.3559,36.1239,36.1332,448304.0
2019-05-01 15:00:00,38.93,38.96,38.84,38.89,351755.0,36.1239,36.1517,36.0404,36.0868,351755.0
2019-05-01 15:30:00,38.88,38.9,38.65,38.74,1777895.0,36.0775,36.0961,35.8641,35.9476,1777895.0
2019-05-02 09:30:00,38.46,38.75,38.35,38.67,1311936.0,35.6878,35.9569,35.5857,35.8826,1311936.0
2019-05-02 10:00:00,38.67,38.78,38.63,38.68,370741.0,35.8826,35.9847,35.8455,35.8919,370741.0
2019-05-02 10:30:00,38.67,38.84,38.67,38.71,424390.0,35.8826,36.0404,35.8826,35.9198,424390.0
2019-05-02 11:00:00,38.72,38.81,38.43,38.43,559267.0,35.929,36.0125,35.6599,35.6599,559267.0
2019-05-02 11:30:00,38.44,38.54,38.26,38.4,670894.0,35.6692,35.762,35.5022,35.6321,670894.0
2019-05-02 12:00:00,38.39,38.39,38.3,38.31,432307.0,35.6228,35.6228,35.5393,35.5486,432307.0
2019-05-02 12:30:00,38.32,38.44,38.31,38.39,457969.0,35.5579,35.6692,35.5486,35.6228,457969.0
2019-05-02 13:00:00,38.4,38.52,38.33,38.48,586690.0,35.6321,35.7434,35.5671,35.7063,586690.0
2019-05-02 13:30:00,38.48,38.56,38.41,38.45,454228.0,35.7063,35.7806,35.6414,35.6785,454228.0
2019-05-02 14:00:00,38.46,38.46,38.33,38.39,334821.0,35.6878,35.6878,35.5671,35.6228,334821.0
2019-05-02 14:30:00,38.4,38.41,38.23,38.26,418211.0,35.6321,35.6414,35.4744,35.5022,418211.0
2019-05-02 15:00:00,38.26,38.34,38.24,38.29,542073.0,35.5022,35.5764,35.4836,35.53,542073.0
2019-05-02 15:30:00,38.29,38.34,38.2,38.26,1760294.0,35.53,35.5764,35.4465,35.5022,1760294.0
2019-05-03 09:30:00,38.54,38.7,38.17,38.55,587259.0,35.762,35.9105,35.4187,35.7713,587259.0
2019-05-03 10:00:00,38.55,38.63,38.53,38.6,296161.0,35.7713,35.8455,35.7527,35.8177,296161.0
2019-05-03 10:30:00,38.6,38.75,38.6,38.73,245261.0,35.8177,35.9569,35.8177,35.9383,245261.0
2019-05-03 11:00:00,38.73,38.83,38.72,38.75,226421.0,35.9383,36.0311,35.929,35.9569,226421.0
2019-05-03 11:30:00,38.74,38.81,38.71,38.78,197916.0,35.9476,36.0125,35.9198,35.9847,197916.0
2019-05-03 12:00:00,38.79,38.9,38.76,38.86,182710.0,35.994,36.0961,35.9662,36.0589,182710.0
2019-05-03 12:30:00,38.86,38.88,38.77,38.77,275580.0,36.0589,36.0775,35.9754,35.9754,275580.0
2019-05-03 13:00:00,38.78,38.81,38.74,38.81,188997.0,35.9847,36.0125,35.9476,36.0125,188997.0
2019-05-03 13:30:00,38.8,38.89,38.8,38.83,638695.0,36.0033,36.0868,36.0033,36.0311,638695.0
2019-05-03 14:00:00,38.82,38.85,38.8,38.84,328945.0,36.0218,36.0497,36.0033,36.0404,328945.0
2019-05-03 14:30:00,38.84,38.9,38.81,38.85,442636.0,36.0404,36.0961,36.0125,36.0497,442636.0
2019-05-03 15:00:00,38.84,38.86,38.8,38.84,605169.0,36.0404,36.0589,36.0033,36.0404,605169.0
2019-05-03 15:30:00,38.84,38.85,38.77,38.8,1241501.0,36.0404,36.0497,35.9754,36.0033,1241501.0
2019-05-06 09:30:00,37.5,37.79,37.25,37.76,1338487.0,34.797,35.0661,34.565,35.0382,1338487.0
2019-05-06 10:00:00,37.76,37.98,37.71,37.89,730213.0,35.0382,35.2424,34.9918,35.1589,730213.0
2019-05-06 10:30:00,37.88,37.89,37.66,37.75,661577.0,35.1496,35.1589,34.9454,35.029,661577.0
2019-05-06 11:00:00,37.75,37.97,37.73,37.93,516452.0,35.029,35.2331,35.0104,35.196,516452.0
2019-05-06 11:30:00,37.93,37.95,37.77,37.79,372439.0,35.196,35.2145,35.0475,35.0661,372439.0
2019-05-06 12:00:00,37.79,37.92,37.76,37.89,227587.0,35.0661,35.1867,35.0382,35.1589,227587.0
2019-05-06 12:30:00,37.89,37.98,37.88,37.94,197884.0,35.1589,35.2424,35.1496,35.2053,197884.0
2019-05-06 13:00:00,37.94,38.03,37.9,38.0,184949.0,35.2053,35.2888,35.1681,35.2609,184949.0
2019-05-06 13:30:00,38.01,38.01,37.92,37.98,199886.0,35.2702,35.2702,35.1867,35.2424,199886.0
2019-05-06 14:00:00,37.98,38.06,37.97,38.04,202047.0,35.2424,35.3166,35.2331,35.298,202047.0
2019-05-06 14:30:00,38.04,38.17,38.03,38.14,244383.0,35.298,35.4187,35.2888,35.3908,244383.0
2019-05-06 15:00:00,38.15,38.16,38.09,38.1,294740.0,35.4001,35.4094,35.3444,35.3537,294740.0
2019-05-06 15:30:00,38.1,38.12,38.02,38.09,879052.0,35.3537,35.3723,35.2795,35.3444,879052.0
2019-05-07 09:30:00,38.86,38.89,38.47,38.53,1349317.0,36.0589,36.0868,35.6971,35.7527,1349317.0
2019-05-07 10:00:00,38.52,38.73,38.3,38.63,1113342.0,35.7434,35.9383,35.5393,35.8455,1113342.0
2019-05-07 10:30:00,38.64,38.79,38.64,38.72,584360.0,35.8548,35.994,35.8548,35.929,584360.0
2019-05-07 11:00:00,38.71,38.84,38.55,38.62,698649.0,35.9198,36.0404,35.7713,35.8362,698649.0
2019-05-07 11:30:00,38.62,38.69,38.46,38.57,660687.0,35.8362,35.9012,35.6878,35.7898,660687.0
2019-05-07 12:00:00,38.56,38.76,38.47,38.73,342104.0,35.7806,35.9662,35.6971,35.9383,342104.0
2019-05-07 12:30:00,38.73,38.77,38.65,38.67,227138.0,35.9383,35.9754,35.8641,35.8826,227138.0
2019-05-07 13:00:00,38.67,38.69,38.44,38.48,293791.0,35.8826,35.9012,35.6692,35.7063,293791.0
2019-05-07 13:30:00,38.47,38.62,38.44,38.57,345128.0,35.6971,35.8362,35.6692,35.7898,345128.0
2019-05-07 14:00:00,38.57,38.62,38.46,38.47,349995.0,35.7898,35.8362,35.6878,35.6971,349995.0
2019-05-07 14:30:00,38.47,38.51,38.33,38.47,445969.0,35.6971,35.7342,35.5671,35.6971,445969.0
2019-05-07 15:00:00,38.48,38.51,38.38,38.39,398464.0,35.7063,35.7342,35.6135,35.6228,398464.0
2019-05-07 15:30:00,38.38,38.6,38.27,38.53,1328332.0,35.6135,35.8177,35.5115,35.7527,1328332.0
2019-05-08 09:30:00,38.42,38.69,38.41,38.52,811350.0,35.6507,35.9012,35.6414,35.7434,811350.0
2019-05-08 10:00:00,38.52,38.61,38.45,38.47,357534.0,35.7434,35.827,35.6785,35.6971,357534.0
2019-05-08 10:30:00,38.48,38.61,38.42,38.61,311973.0,35.7063,35.827,35.6507,35.827,311973.0
2019-05-08 11:00:00,38.61,38.78,38.55,38.63,526507.0,35.827,35.9847,35.7713,35.8455,526507.0
2019-05-08 11:30:00,38.63,38.73,38.54,38.66,334227.0,35.8455,35.9383,35.762,35.8734,334227.0
2019-05-08 12:00:00,38.66,38.66,38.52,38.56,247138.0,35.8734,35.8734,35.7434,35.7806,247138.0
2019-05-08 12:30:00,38.55,38.6,38.49,38.54,173996.0,35.7713,35.8177,35.7156,35.762,173996.0
2019-05-08 13:00:00,38.54,38.57,38.49,38.51,207690.0,35.762,35.7898,35.7156,35.7342,207690.0
2019-05-08 13:30:00,38.51,38.51,38.33,38.38,269943.0,35.7342,35.7342,35.5671,35.6135,269943.0
2019-05-08 14:00:00,38.39,38.42,38.34,38.4,248446.0,35.6228,35.6507,35.5764,35.6321,248446.0
2019-05-08 14:30:00,38.4,38.44,38.39,38.44,211685.0,35.6321,35.6692,35.6228,35.6692,211685.0
2019-05-08 15:00:00,38.44,38.51,38.44,38.51,292569.0,35.6692,35.7342,35.6692,35.7342,292569.0
2019-05-08 15:30:00,38.51,38.52,38.14,38.23,1562412.0,35.7342,35.7434,35.3908,35.4744,1562412.0
2019-05-09 09:30:00,37.59,37.67,37.26,37.41,765947.0,34.8805,34.9547,34.5743,34.7135,765947.0
2019-05-09 10:00:00,37.42,37.5,37.29,37.32,358336.0,34.7227,34.797,34.6021,34.6299,358336.0
2019-05-09 10:30:00,37.31,37.46,37.27,37.32,412329.0,34.6207,34.7599,34.5836,34.6299,412329.0
2019-05-09 11:00:00,37.31,37.39,37.22,37.26,391474.0,34.6207,34.6949,34.5372,34.5743,391474.0
2019-05-09 11:30:00,37.26,37.47,37.26,37.43,510475.0,34.5743,34.7691,34.5743,34.732,510475.0
2019-05-09 12:00:00,37.43,37.45,37.3,37.34,862142.0,34.732,34.7506,34.6114,34.6485,862142.0
2019-05-09 12:30:00,37.34,37.66,37.34,37.62,919791.0,34.6485,34.9454,34.6485,34.9083,919791.0
2019-05-09 13:00:00,37.62,37.67,37.45,37.48,291020.0,34.9083,34.9547,34.7506,34.7784,291020.0
2019-05-09 13:30:00,37.48,37.64,37.46,37.5,291666.0,34.7784,34.9269,34.7599,34.797,291666.0
2019-05-09 14:00:00,37.51,37.55,37.46,37.48,395789.0,34.8063,34.8434,34.7599,34.7784,395789.0
2019-05-09 14:30:00,37.49,37.59,37.46,37.47,294234.0,34.7877,34.8805,34.7599,34.7691,294234.0
2019-05-09 15:00:00,37.47,37.52,37.4,37.52,261053.0,34.7691,34.8155,34.7042,34.8155,261053.0
2019-05-09 15:30:00,37.52,37.62,37.44,37.55,1285004.0,34.8155,34.9083,34.7413,34.8434,1285004.0
2019-05-10 09:30:00,37.5,37.58,37.43,37.47,539927.0,34.797,34.8712,34.732,34.7691,539927.0
2019-05-10 10:00:00,37.47,37.49,37.24,37.27,449469.0,34.7691,34.7877,34.5557,34.5836,449469.0
2019-05-10 10:30:00,37.27,37.28,37.04,37.09,308171.0,34.5836,34.5928,34.3701,34.4165,308171.0
2019-05-10 11:00:00,37.09,37.27,37.05,37.2,318849.0,34.4165,34.5836,34.3794,34.5186,318849.0
2019-05-10 11:30:00,37.19,37.28,37.12,37.22,234047.0,34.5093,34.5928,34.4444,34.5372,234047.0
2019-05-10 12:00:00,37.22,37.48,37.22,37.45,197313.0,34.5372,34.7784,34.5372,34.7506,197313.0
2019-05-10 12:30:00,37.45,37.56,37.43,37.49,170967.0,34.7506,34.8526,34.732,34.7877,170967.0
2019-05-10 13:00:00,37.49,37.66,37.46,37.57,251095.0,34.7877,34.9454,34.7599,34.8619,251095.0
2019-05-10 13:30:00,37.58,37.76,37.56,37.67,338321.0,34.8712,35.0382,34.8526,34.9547,338321.0
2019-05-10 14:00:00,37.66,37.71,37.55,37.62,215201.0,34.9454,34.9918,34.8434,34.9083,215201.0
2019-05-10 14:30:00,37.62,37.74,37.61,37.7,166029.0,34.9083,35.0197,34.899,34.9826,166029.0
2019-05-10 15:00:00,37.7,37.98,37.7,37.93,307842.0,34.9826,35.2424,34.9826,35.196,307842.0
2019-05-10 15:30:00,37.93,37.94,37.72,37.9,1033605.0,35.196,35.2053,35.0011,35.1681,1033605.0
2019-05-13 09:30:00,36.85,36.96,36.6,36.91,1755058.0,34.1938,34.2959,33.9618,34.2495,1755058.0
2019-05-13 10:00:00,36.92,36.93,36.65,36.88,821980.0,34.2588,34.2681,34.0082,34.2217,821980.0
2019-05-13 10:30:00,36.87,37.13,36.76,37.06,886650.0,34.2124,34.4536,34.1103,34.3887,886650.0
2019-05-13 11:00:00,37.06,37.12,36.84,36.86,575057.0,34.3887,34.4444,34.1845,34.2031,575057.0
2019-05-13 11:30:00,36.87,36.92,36.8,36.9,389089.0,34.2124,34.2588,34.1474,34.2402,389089.0
2019-05-13 12:00:00,36.91,36.92,36.68,36.72,582552.0,34.2495,34.2588,34.0361,34.0732,582552.0
2019-05-13 12:30:00,36.71,36.8,36.49,36.5,834628.0,34.0639,34.1474,33.8598,33.8691,834628.0
2019-05-13 13:00:00,36.51,36.57,36.45,36.49,464858.0,33.8783,33.934,33.8227,33.8598,464858.0
2019-05-13 13:30:00,36.48,36.68,36.47,36.66,708166.0,33.8505,34.0361,33.8412,34.0175,708166.0
2019-05-13 14:00:00,36.66,36.81,36.58,36.73,504671.0,34.0175,34.1567,33.9433,34.0825,504671.0
2019-05-13 14:30:00,36.74,36.87,36.65,36.8,483085.0,34.0918,34.2124,34.0082,34.1474,483085.0
2019-05-13 15:00:00,36.8,36.86,36.66,36.7,452104.0,34.1474,34.2031,34.0175,34.0546,452104.0
2019-05-13 15:30:00,36.69,36.73,36.56,36.57,2210130.0,34.0454,34.0825,33.9247,33.934,2210130.0
2019-05-14 09:30:00,36.75,37.16,36.68,36.94,669629.0,34.101,34.4815,34.0361,34.2773,669629.0
2019-05-14 10:00:00,36.94,36.99,36.73,36.74,571215.0,34.2773,34.3237,34.0825,34.0918,571215.0
2019-05-14 10:30:00,36.75,36.86,36.74,36.85,233890.0,34.101,34.2031,34.0918,34.1938,233890.0
2019-05-14 11:00:00,36.84,36.97,36.8,36.91,283888.0,34.1845,34.3052,34.1474,34.2495,283888.0
2019-05-14 11:30:00,36.9,37.21,36.89,37.18,403422.0,34.2402,34.5279,34.2309,34.5,403422.0
2019-05-14 12:00:00,37.18,37.24,37.05,37.05,218289.0,34.5,34.5557,34.3794,34.3794,218289.0
2019-05-14 12:30:00,37.05,37.11,37.0,37.01,337318.0,34.3794,34.4351,34.333,34.3423,337318.0
2019-05-14 13:00:00,37.01,37.12,37.0,37.1,156878.0,34.3423,34.4444,34.333,34.4258,156878.0
2019-05-14 13:30:00,37.1,37.17,37.07,37.13,164574.0,34.4258,34.4908,34.398,34.4536,164574.0
2019-05-14 14:00:00,37.14,37.31,37.08,37.28,414317.0,34.4629,34.6207,34.4072,34.5928,414317.0
2019-05-14 14:30:00,37.28,37.39,37.22,37.26,586655.0,34.5928,34.6949,34.5372,34.5743,586655.0
2019-05-14 15:00:00,37.26,37.34,37.18,37.19,329603.0,34.5743,34.6485,34.5,34.5093,329603.0
2019-05-14 15:30:00,37.19,37.19,37.04,37.05,885413.0,34.5093,34.5093,34.3701,34.3794,885413.0
2019-05-15 09:30:00,36.63,36.72,36.48,36.67,508273.0,33.9897,34.0732,33.8505,34.0268,508273.0
2019-05-15 10:00:00,36.68,37.48,36.6,37.44,1832411.0,34.0361,34.7784,33.9618,34.7413,1832411.0
2019-05-15 10:30:00,37.44,37.56,37.23,37.28,881109.0,34.7413,34.8526,34.5464,34.5928,881109.0
2019-05-15 11:00:00,37.29,37.34,37.14,37.3,463295.0,34.6021,34.6485,34.4629,34.6114,463295.0
2019-05-15 11:30:00,37.3,37.34,37.24,37.3,360576.0,34.6114,34.6485,34.5557,34.6114,360576.0
2019-05-15 12:00:00,37.31,37.43,37.27,37.31,294798.0,34.6207,34.732,34.5836,34.6207,294798.0
2019-05-15 12:30:00,37.3,37.4,37.27,37.35,185198.0,34.6114,34.7042,34.5836,34.6578,185198.0
2019-05-15 13:00:00,37.35,37.39,37.26,37.27,140825.0,34.6578,34.6949,34.5743,34.5836,140825.0
2019-05-15 13:30:00,37.26,37.35,37.26,37.32,191571.0,34.5743,34.6578,34.5743,34.6299,191571.0
2019-05-15 14:00:00,37.33,37.41,37.3,37.4,262622.0,34.6392,34.7135,34.6114,34.7042,262622.0
2019-05-15 14:30:00,37.41,37.49,37.39,37.47,353067.0,34.7135,34.7877,34.6949,34.7691,353067.0
2019-05-15 15:00:00,37.47,37.55,37.46,37.55,383473.0,34.7691,34.8434,34.7599,34.8434,383473.0
2019-05-15 15:30:00,37.54,37.56,37.35,37.38,764005.0,34.8341,34.8526,34.6578,34.6856,764005.0
2019-05-16 09:30:00,37.3,37.46,37.16,37.27,471884.0,34.6114,34.7599,34.4815,34.5836,471884.0
2019-05-16 10:00:00,37.28,37.3,37.13,37.28,372755.0,34.5928,34.6114,34.4536,34.5928,372755.0
2019-05-16 10:30:00,37.28,37.36,37.2,37.34,415145.0,34.5928,34.6671,34.5186,34.6485,415145.0
2019-05-16 11:00:00,37.34,37.42,37.22,37.39,402778.0,34.6485,34.7227,34.5372,34.6949,402778.0
2019-05-16 11:30:00,37.39,37.51,37.39,37.47,297523.0,34.6949,34.8063,34.6949,34.7691,297523.0
2019-05-16 12:00:00,37.47,37.59,37.45,37.56,365166.0,34.7691,34.8805,34.7506,34.8526,365166.0
2019-05-16 12:30:00,37.57,37.62,37.52,37.59,170356.0,34.8619,34.9083,34.8155,34.8805,170356.0
2019-05-16 13:00:00,37.6,37.61,37.5,37.55,223530.0,34.8898,34.899,34.797,34.8434,223530.0
2019-05-16 13:30:00,37.56,37.56,37.41,37.43,267635.0,34.8526,34.8526,34.7135,34.732,267635.0
2019-05-16 14:00:00,37.42,37.52,37.41,37.52,157213.0,34.7227,34.8155,34.7135,34.8155,157213.0
2019-05-16 14:30:00,37.52,37.52,37.38,37.44,120317.0,34.8155,34.8155,34.6856,34.7413,120317.0
2019-05-16 15:00:00,37.43,37.44,37.34,37.42,231254.0,34.732,34.7413,34.6485,34.7227,231254.0
2019-05-16 15:30:00,37.43,37.43,37.29,37.38,1057167.0,34.732,34.732,34.6021,34.6856,1057167.0
2019-05-17 09:30:00,37.01,37.26,36.95,36.98,764804.0,34.3423,34.5743,34.2866,34.3145,764804.0
2019-05-17 10:00:00,36.98,37.12,36.96,37.04,417216.0,34.3145,34.4444,34.2959,34.3701,417216.0
2019-05-17 10:30:00,37.04,37.34,37.04,37.28,378625.0,34.3701,34.6485,34.3701,34.5928,378625.0
2019-05-17 11:00:00,37.29,37.36,37.24,37.27,424738.0,34.6021,34.6671,34.5557,34.5836,424738.0
2019-05-17 11:30:00,37.27,37.28,37.14,37.22,290185.0,34.5836,34.5928,34.4629,34.5372,290185.0
2019-05-17 12:00:00,37.21,37.22,37.12,37.16,196955.0,34.5279,34.5372,34.4444,34.4815,196955.0
2019-05-17 12:30:00,37.16,37.22,37.1,37.18,226203.0,34.4815,34.5372,34.4258,34.5,226203.0
2019-05-17 13:00:00,37.19,37.3,37.14,37.25,329550.0,34.5093,34.6114,34.4629,34.565,329550.0
2019-05-17 13:30:00,37.25,37.28,37.08,37.09,377759.0,34.565,34.5928,34.4072,34.4165,377759.0
2019-05-17 14:00:00,37.09,37.11,36.97,36.97,416987.0,34.4165,34.4351,34.3052,34.3052,416987.0
2019-05-17 14:30:00,36.97,37.02,36.94,37.02,471237.0,34.3052,34.3516,34.2773,34.3516,471237.0
2019-05-17 15:00:00,37.02,37.02,36.85,36.98,813516.0,34.3516,34.3516,34.1938,34.3145,813516.0
2019-05-17 15:30:00,36.98,37.01,36.91,37.0,1294822.0,34.3145,34.3423,34.2495,34.333,1294822.0
2019-05-20 09:30:00,36.66,36.94,36.64,36.84,878102.0,34.0175,34.2773,33.999,34.1845,878102.0
2019-05-20 10:00:00,36.84,36.86,36.71,36.81,220322.0,34.1845,34.2031,34.0639,34.1567,220322.0
2019-05-20 10:30:00,36.81,36.93,36.79,36.86,162805.0,34.1567,34.2681,34.1381,34.2031,162805.0
2019-05-20 11:00:00,36.86,36.89,36.72,36.82,156356.0,34.2031,34.2309,34.0732,34.166,156356.0
2019-05-20 11:30:00,36.82,36.87,36.73,36.78,177161.0,34.166,34.2124,34.0825,34.1289,177161.0
2019-05-20 12:00:00,36.78,36.84,36.75,36.8,260341.0,34.1289,34.1845,34.101,34.1474,260341.0
2019-05-20 12:30:00,36.8,36.87,36.78,36.82,133638.0,34.1474,34.2124,34.1289,34.166,133638.0
2019-05-20 13:00:00,36.81,36.85,36.78,36.83,99515.0,34.1567,34.1938,34.1289,34.1753,99515.0
2019-05-20 13:30:00,36.83,36.87,36.82,36.86,241891.0,34.1753,34.2124,34.166,34.2031,241891.0
2019-05-20 14:00:00,36.86,36.88,36.82,36.88,306366.0,34.2031,34.2217,34.166,34.2217,306366.0
2019-05-20 14:30:00,36.88,36.93,36.84,36.91,443132.0,34.2217,34.2681,34.1845,34.2495,443132.0
2019-05-20 15:00:00,36.91,36.92,36.84,36.87,418641.0,34.2495,34.2588,34.1845,34.2124,418641.0
2019-05-20 15:30:00,36.88,37.0,36.85,36.97,846528.0,34.2217,34.333,34.1938,34.3052,846528.0
2019-05-21 09:30:00,37.0,37.02,36.73,36.94,1357359.0,34.333,34.3516,34.0825,34.2773,1357359.0
2019-05-21 10:00:00,36.93,36.95,36.77,36.85,460512.0,34.2681,34.2866,34.1196,34.1938,460512.0
2019-05-21 10:30:00,36.86,37.01,36.85,36.99,467677.0,34.2031,34.3423,34.1938,34.3237,467677.0
2019-05-21 11:00:00,37.0,37.01,36.91,36.98,249986.0,34.333,34.3423,34.2495,34.3145,249986.0
2019-05-21 11:30:00,36.98,36.98,36.84,36.87,252761.0,34.3145,34.3145,34.1845,34.2124,252761.0
2019-05-21 12:00:00,36.87,37.01,36.84,37.0,622376.0,34.2124,34.3423,34.1845,34.333,622376.0
2019-05-21 12:30:00,37.0,37.01,36.96,37.0,243481.0,34.333,34.3423,34.2959,34.333,243481.0
2019-05-21 13:00:00,37.0,37.0,36.94,36.96,208383.0,34.333,34.333,34.2773,34.2959,208383.0
2019-05-21 13:30:00,36.96,37.01,36.95,37.0,376059.0,34.2959,34.3423,34.2866,34.333,376059.0
2019-05-21 14:00:00,37.0,37.02,36.97,37.0,414161.0,34.333,34.3516,34.3052,34.333,414161.0
2019-05-21 14:30:00,37.0,37.1,36.99,37.08,444341.0,34.333,34.4258,34.3237,34.4072,444341.0
2019-05-21 15:00:00,37.09,37.17,37.06,37.16,672851.0,34.4165,34.4908,34.3887,34.4815,672851.0
2019-05-21 15:30:00,37.15,37.24,37.11,37.13,1061842.0,34.4722,34.5557,34.4351,34.4536,1061842.0
2019-05-22 09:30:00,37.0,37.05,36.81,36.83,470870.0,34.333,34.3794,34.1567,34.1753,470870.0
2019-05-22 10:00:00,36.83,36.84,36.7,36.77,417059.0,34.1753,34.1845,34.0546,34.1196,417059.0
2019-05-22 10:30:00,36.77,36.79,36.61,36.66,357988.0,34.1196,34.1381,33.9711,34.0175,357988.0
2019-05-22 11:00:00,36.66,36.66,36.5,36.58,494502.0,34.0175,34.0175,33.8691,33.9433,494502.0
2019-05-22 11:30:00,36.58,36.61,36.46,36.5,570679.0,33.9433,33.9711,33.8319,33.8691,570679.0
2019-05-22 12:00:00,36.5,36.52,36.14,36.15,602052.0,33.8691,33.8876,33.535,33.5443,602052.0
2019-05-22 12:30:00,36.14,36.19,36.02,36.04,404762.0,33.535,33.5814,33.4237,33.4422,404762.0
2019-05-22 13:00:00,36.03,36.03,35.7,35.7,1416593.0,33.4329,33.4329,33.1267,33.1267,1416593.0
2019-05-22 13:30:00,35.7,35.71,35.52,35.59,1168298.0,33.1267,33.136,32.9597,33.0246,1168298.0
2019-05-22 14:00:00,35.59,35.65,35.41,35.41,563455.0,33.0246,33.0803,32.8576,32.8576,563455.0
2019-05-22 14:30:00,35.42,35.52,35.41,35.45,770928.0,32.8669,32.9597,32.8576,32.8947,770928.0
2019-05-22 15:00:00,35.45,35.68,35.45,35.57,1079390.0,32.8947,33.1082,32.8947,33.0061,1079390.0
2019-05-22 15:30:00,35.57,35.63,35.53,35.55,1691829.0,33.0061,33.0618,32.969,32.9875,1691829.0
2019-05-23 09:30:00,35.15,35.18,34.59,34.69,1652130.0,32.6164,32.6442,32.0967,32.1895,1652130.0
2019-05-23 10:00:00,34.7,34.78,34.35,34.45,1365602.0,32.1988,32.273,31.874,31.9668,1365602.0
2019-05-23 10:30:00,34.45,34.82,34.42,34.78,600802.0,31.9668,32.3101,31.939,32.273,600802.0
2019-05-23 11:00:00,34.78,34.8,34.62,34.73,441735.0,32.273,32.2916,32.1246,32.2266,441735.0
2019-05-23 11:30:00,34.73,34.82,34.64,34.67,549122.0,32.2266,32.3101,32.1431,32.171,549122.0
2019-05-23 12:00:00,34.67,34.97,34.66,34.96,937729.0,32.171,32.4493,32.1617,32.4401,937729.0
2019-05-23 12:30:00,34.95,34.96,34.81,34.83,337546.0,32.4308,32.4401,32.3009,32.3194,337546.0
2019-05-23 13:00:00,34.83,34.93,34.8,34.89,329889.0,32.3194,32.4122,32.2916,32.3751,329889.0
2019-05-23 13:30:00,34.89,35.01,34.85,35.0,278417.0,32.3751,32.4865,32.338,32.4772,278417.0
2019-05-23 14:00:00,35.0,35.03,34.91,34.95,288516.0,32.4772,32.505,32.3937,32.4308,288516.0
2019-05-23 14:30:00,34.95,34.97,34.87,34.93,303940.0,32.4308,32.4493,32.3565,32.4122,303940.0
2019-05-23 15:00:00,34.92,35.1,34.87,35.07,550674.0,32.4029,32.57,32.3565,32.5421,550674.0
2019-05-23 15:30:00,35.08,35.15,34.97,35.13,1343683.0,32.5514,32.6164,32.4493,32.5978,1343683.0
2019-05-24 09:30:00,35.4,35.42,35.0,35.26,939798.0,32.8483,32.8669,32.4772,32.7184,939798.0
2019-05-24 10:00:00,35.25,35.25,35.0,35.01,385326.0,32.7092,32.7092,32.4772,32.4865,385326.0
2019-05-24 10:30:00,35.01,35.05,34.89,34.95,253847.0,32.4865,32.5236,32.3751,32.4308,253847.0
2019-05-24 11:00:00,34.95,35.0,34.87,34.9,174102.0,32.4308,32.4772,32.3565,32.3844,174102.0
2019-05-24 11:30:00,34.91,35.03,34.89,35.0,215515.0,32.3937,32.505,32.3751,32.4772,215515.0
2019-05-24 12:00:00,35.0,35.04,34.98,35.02,144685.0,32.4772,32.5143,32.4586,32.4957,144685.0
2019-05-24 12:30:00,35.02,35.11,35.01,35.08,122737.0,32.4957,32.5792,32.4865,32.5514,122737.0
2019-05-24 13:00:00,35.08,35.11,35.03,35.04,112568.0,32.5514,32.5792,32.505,32.5143,112568.0
2019-05-24 13:30:00,35.03,35.12,35.03,35.07,139171.0,32.505,32.5885,32.505,32.5421,139171.0
2019-05-24 14:00:00,35.07,35.09,35.02,35.07,113110.0,32.5421,32.5607,32.4957,32.5421,113110.0
2019-05-24 14:30:00,35.07,35.1,35.04,35.07,96710.0,32.5421,32.57,32.5143,32.5421,96710.0
2019-05-24 15:00:00,35.07,35.16,35.07,35.15,181579.0,32.5421,32.6256,32.5421,32.6164,181579.0
2019-05-24 15:30:00,35.15,35.17,35.07,35.14,1062662.0,32.6164,32.6349,32.5421,32.6071,1062662.0
2019-05-28 09:30:00,35.2,35.34,35.11,35.15,396069.0,32.6628,32.7927,32.5792,32.6164,396069.0
2019-05-28 10:00:00,35.15,35.22,35.03,35.04,340464.0,32.6164,32.6813,32.505,32.5143,340464.0
2019-05-28 10:30:00,35.04,35.06,34.81,34.84,408689.0,32.5143,32.5328,32.3009,32.3287,408689.0
2019-05-28 11:00:00,34.85,34.97,34.83,34.9,322691.0,32.338,32.4493,32.3194,32.3844,322691.0
2019-05-28 11:30:00,34.89,34.95,34.83,34.94,430050.0,32.3751,32.4308,32.3194,32.4215,430050.0
2019-05-28 12:00:00,34.94,35.04,34.91,34.99,127658.0,32.4215,32.5143,32.3937,32.4679,127658.0
2019-05-28 12:30:00,34.99,35.04,34.94,34.95,166547.0,32.4679,32.5143,32.4215,32.4308,166547.0
2019-05-28 13:00:00,34.96,35.02,34.94,34.95,165535.0,32.4401,32.4957,32.4215,32.4308,165535.0
2019-05-28 13:30:00,34.95,34.98,34.93,34.96,109213.0,32.4308,32.4586,32.4122,32.4401,109213.0
2019-05-28 14:00:00,34.95,34.96,34.91,34.91,136049.0,32.4308,32.4401,32.3937,32.3937,136049.0
2019-05-28 14:30:00,34.91,34.95,34.84,34.86,345896.0,32.3937,32.4308,32.3287,32.3473,345896.0
2019-05-28 15:00:00,34.86,34.88,34.79,34.8,292995.0,32.3473,32.3658,32.2823,32.2916,292995.0
2019-05-28 15:30:00,34.8,34.88,34.71,34.84,1289372.0,32.2916,32.3658,32.2081,32.3287,1289372.0
2019-05-29 09:30:00,34.67,34.69,34.32,34.37,756100.0,32.171,32.1895,31.8462,31.8926,756100.0
2019-05-29 10:00:00,34.37,34.67,34.35,34.67,577480.0,31.8926,32.171,31.874,32.171,577480.0
2019-05-29 10:30:00,34.68,34.83,34.63,34.75,647479.0,32.1802,32.3194,32.1338,32.2452,647479.0
2019-05-29 11:00:00,34.74,34.85,34.51,34.55,528054.0,32.2359,32.338,32.0225,32.0596,528054.0
2019-05-29 11:30:00,34.55,34.6,34.45,34.52,523997.0,32.0596,32.106,31.9668,32.0318,523997.0
2019-05-29 12:00:00,34.52,34.57,34.44,34.5,467725.0,32.0318,32.0782,31.9575,32.0132,467725.0
2019-05-29 12:30:00,34.5,34.53,34.42,34.43,260314.0,32.0132,32.0411,31.939,31.9483,260314.0
2019-05-29 13:00:00,34.43,34.55,34.42,34.51,429480.0,31.9483,32.0596,31.939,32.0225,429480.0
2019-05-29 13:30:00,34.51,34.55,34.47,34.52,300281.0,32.0225,32.0596,31.9854,32.0318,300281.0
2019-05-29 14:00:00,34.52,34.57,34.46,34.57,384391.0,32.0318,32.0782,31.9761,32.0782,384391.0
2019-05-29 14:30:00,34.57,34.62,34.54,34.61,451014.0,32.0782,32.1246,32.0503,32.1153,451014.0
2019-05-29 15:00:00,34.6,34.64,34.53,34.63,399304.0,32.106,32.1431,32.0411,32.1338,399304.0
2019-05-29 15:30:00,34.63,34.84,34.59,34.76,1360385.0,32.1338,32.3287,32.0967,32.2545,1360385.0
2019-05-30 09:30:00,34.76,35.07,34.75,35.07,403977.0,32.2545,32.5421,32.2452,32.5421,403977.0
2019-05-30 10:00:00,35.07,35.09,34.71,34.72,383189.0,32.5421,32.5607,32.2081,32.2174,383189.0
2019-05-30 10:30:00,34.71,34.81,34.52,34.6,400398.0,32.2081,32.3009,32.0318,32.106,400398.0
2019-05-30 11:00:00,34.6,34.64,34.49,34.53,299371.0,32.106,32.1431,32.0039,32.0411,299371.0
2019-05-30 11:30:00,34.53,34.62,34.48,34.59,187261.0,32.0411,32.1246,31.9947,32.0967,187261.0
2019-05-30 12:00:00,34.59,34.71,34.58,34.68,313100.0,32.0967,32.2081,32.0874,32.1802,313100.0
2019-05-30 12:30:00,34.67,34.85,34.66,34.84,207053.0,32.171,32.338,32.1617,32.3287,207053.0
2019-05-30 13:00:00,34.83,34.85,34.77,34.82,252211.0,32.3194,32.338,32.2638,32.3101,252211.0
2019-05-30 13:30:00,34.82,34.83,34.72,34.78,129558.0,32.3101,32.3194,32.2174,32.273,129558.0
2019-05-30 14:00:00,34.77,34.8,34.68,34.71,122286.0,32.2638,32.2916,32.1802,32.2081,122286.0
2019-05-30 14:30:00,34.7,34.74,34.62,34.72,248516.0,32.1988,32.2359,32.1246,32.2174,248516.0
2019-05-30 15:00:00,34.71,34.78,34.67,34.77,323380.0,32.2081,32.273,32.171,32.2638,323380.0
2019-05-30 15:30:00,34.77,34.86,34.72,34.82,824167.0,32.2638,32.3473,32.2174,32.3101,824167.0
2019-05-31 09:30:00,33.3,33.7,33.24,33.37,1925462.0,30.8997,31.2709,30.844,30.9647,1925462.0
2019-05-31 10:00:00,33.36,33.46,33.28,33.36,1189391.0,30.9554,31.0482,30.8812,30.9554,1189391.0
2019-05-31 10:30:00,33.36,33.45,33.34,33.39,1103851.0,30.9554,31.0389,30.9368,30.9832,1103851.0
2019-05-31 11:00:00,33.39,33.39,33.25,33.33,540800.0,30.9832,30.9832,30.8533,30.9275,540800.0
2019-05-31 11:30:00,33.33,33.33,33.2,33.27,764176.0,30.9275,30.9275,30.8069,30.8719,764176.0
2019-05-31 12:00:00,33.26,33.34,33.19,33.2,434086.0,30.8626,30.9368,30.7976,30.8069,434086.0
2019-05-31 12:30:00,33.2,33.24,33.15,33.16,542209.0,30.8069,30.844,30.7605,30.7698,542209.0
2019-05-31 13:00:00,33.15,33.37,33.15,33.36,887816.0,30.7605,30.9647,30.7605,30.9554,887816.0
2019-05-31 13:30:00,33.35,33.38,33.3,33.35,512435.0,30.9461,30.9739,30.8997,30.9461,512435.0
2019-05-31 14:00:00,33.34,33.37,33.25,33.37,1280535.0,30.9368,30.9647,30.8533,30.9647,1280535.0
2019-05-31 14:30:00,33.37,33.54,33.36,33.4,1016215.0,30.9647,31.1224,30.9554,30.9925,1016215.0
2019-05-31 15:00:00,33.39,33.41,33.26,33.3,998640.0,30.9832,31.0018,30.8626,30.8997,998640.0
2019-05-31 15:30:00,33.3,33.38,33.22,33.34,1886881.0,30.8997,30.9739,30.8255,30.9368,1886881.0
2019-06-03 09:30:00,33.35,33.42,33.08,33.32,1065986.0,30.9461,31.0111,30.6956,30.9183,1065986.0
2019-06-03 10:00:00,33.32,33.5,33.18,33.47,837886.0,30.9183,31.0853,30.7884,31.0575,837886.0
2019-06-03 10:30:00,33.47,33.83,33.47,33.73,862739.0,31.0575,31.3915,31.0575,31.2987,862739.0
2019-06-03 11:00:00,33.73,33.74,33.4,33.52,565157.0,31.2987,31.308,30.9925,31.1039,565157.0
2019-06-03 11:30:00,33.52,33.65,33.44,33.48,353629.0,31.1039,31.2245,31.0296,31.0667,353629.0
2019-06-03 12:00:00,33.48,33.52,33.36,33.37,373468.0,31.0667,31.1039,30.9554,30.9647,373468.0
2019-06-03 12:30:00,33.37,33.41,33.25,33.27,505102.0,30.9647,31.0018,30.8533,30.8719,505102.0
2019-06-03 13:00:00,33.27,33.65,33.22,33.44,680123.0,30.8719,31.2245,30.8255,31.0296,680123.0
2019-06-03 13:30:00,33.45,33.66,33.28,33.63,563184.0,31.0389,31.2338,30.8812,31.2059,563184.0
2019-06-03 14:00:00,33.63,33.81,33.62,33.78,666019.0,31.2059,31.373,31.1966,31.3451,666019.0
2019-06-03 14:30:00,33.78,33.81,33.63,33.66,451733.0,31.3451,31.373,31.2059,31.2338,451733.0
2019-06-03 15:00:00,33.66,33.68,33.52,33.56,559944.0,31.2338,31.2523,31.1039,31.141,559944.0
2019-06-03 15:30:00,33.56,33.73,33.51,33.69,1507048.0,31.141,31.2987,31.0946,31.2616,1507048.0
2019-06-04 09:30:00,34.38,35.05,34.3,35.04,1815176.0,31.9019,32.5236,31.8276,32.5143,1815176.0
2019-06-04 10:00:00,35.04,35.27,34.93,35.2,1333185.0,32.5143,32.7277,32.4122,32.6628,1333185.0
2019-06-04 10:30:00,35.21,35.42,35.12,35.41,935880.0,32.672,32.8669,32.5885,32.8576,935880.0
2019-06-04 11:00:00,35.4,35.47,35.25,35.26,751776.0,32.8483,32.9133,32.7092,32.7184,751776.0
2019-06-04 11:30:00,35.26,35.35,35.2,35.26,577735.0,32.7184,32.8019,32.6628,32.7184,577735.0
2019-06-04 12:00:00,35.26,35.39,35.18,35.33,479670.0,32.7184,32.8391,32.6442,32.7834,479670.0
2019-06-04 12:30:00,35.33,35.43,35.25,35.38,323488.0,32.7834,32.8762,32.7092,32.8298,323488.0
2019-06-04 13:00:00,35.38,35.45,35.35,35.41,254129.0,32.8298,32.8947,32.8019,32.8576,254129.0
2019-06-04 13:30:00,35.41,35.5,35.33,35.49,300609.0,32.8576,32.9411,32.7834,32.9319,300609.0
2019-06-04 14:00:00,35.49,35.52,35.46,35.5,324451.0,32.9319,32.9597,32.904,32.9411,324451.0
2019-06-04 14:30:00,35.5,35.51,35.43,35.45,300684.0,32.9411,32.9504,32.8762,32.8947,300684.0
2019-06-04 15:00:00,35.45,35.71,35.45,35.71,742099.0,32.8947,33.136,32.8947,33.136,742099.0
2019-06-04 15:30:00,35.71,35.77,35.58,35.72,1854923.0,33.136,33.1917,33.0154,33.1453,1854923.0
2019-06-05 09:30:00,36.04,36.04,35.33,35.61,927726.0,33.4422,33.4422,32.7834,33.0432,927726.0
2019-06-05 10:00:00,35.65,35.73,35.42,35.66,636342.0,33.0803,33.1546,32.8669,33.0896,636342.0
2019-06-05 10:30:00,35.66,35.72,35.54,35.7,677111.0,33.0896,33.1453,32.9783,33.1267,677111.0
2019-06-05 11:00:00,35.72,36.08,35.71,36.05,768001.0,33.1453,33.4793,33.136,33.4515,768001.0
2019-06-05 11:30:00,36.05,36.1,35.83,35.98,751609.0,33.4515,33.4979,33.2473,33.3865,751609.0
2019-06-05 12:00:00,35.98,36.12,35.98,36.09,522952.0,33.3865,33.5164,33.3865,33.4886,522952.0
2019-06-05 12:30:00,36.1,36.14,36.04,36.08,328730.0,33.4979,33.535,33.4422,33.4793,328730.0
2019-06-05 13:00:00,36.08,36.1,35.95,35.97,309031.0,33.4793,33.4979,33.3587,33.3773,309031.0
2019-06-05 13:30:00,35.96,36.05,35.85,35.88,319924.0,33.368,33.4515,33.2659,33.2937,319924.0
2019-06-05 14:00:00,35.89,35.91,35.66,35.69,467804.0,33.303,33.3216,33.0896,33.1174,467804.0
2019-06-05 14:30:00,35.69,35.7,35.6,35.63,371722.0,33.1174,33.1267,33.0339,33.0618,371722.0
2019-06-05 15:00:00,35.63,35.75,35.62,35.73,387661.0,33.0618,33.1731,33.0525,33.1546,387661.0
2019-06-05 15:30:00,35.73,35.87,35.61,35.84,1195325.0,33.1546,33.2845,33.0432,33.2566,1195325.0
2019-06-06 09:30:00,35.09,35.33,34.97,35.16,633973.0,32.9123,33.1374,32.7997,32.9779,633973.0
2019-06-06 10:00:00,35.16,35.25,34.92,34.92,378746.0,32.9779,33.0624,32.7528,32.7528,378746.0
2019-06-06 10:30:00,34.93,35.07,34.9,34.92,455673.0,32.7622,32.8935,32.7341,32.7528,455673.0
2019-06-06 11:00:00,34.93,34.96,34.79,34.79,642163.0,32.7622,32.7904,32.6309,32.6309,642163.0
2019-06-06 11:30:00,34.8,34.9,34.59,34.64,665771.0,32.6403,32.7341,32.4433,32.4902,665771.0
2019-06-06 12:00:00,34.65,34.65,34.49,34.5,487552.0,32.4996,32.4996,32.3495,32.3589,487552.0
2019-06-06 12:30:00,34.49,34.62,34.46,34.62,517838.0,32.3495,32.4715,32.3214,32.4715,517838.0
2019-06-06 13:00:00,34.62,34.85,34.62,34.78,473339.0,32.4715,32.6872,32.4715,32.6215,473339.0
2019-06-06 13:30:00,34.79,34.82,34.72,34.77,204108.0,32.6309,32.6591,32.5653,32.6122,204108.0
2019-06-06 14:00:00,34.77,34.86,34.72,34.8,258100.0,32.6122,32.6966,32.5653,32.6403,258100.0
2019-06-06 14:30:00,34.8,35.44,34.79,35.03,1278509.0,32.6403,33.2406,32.6309,32.856,1278509.0
2019-06-06 15:00:00,35.04,35.3,35.02,35.28,411717.0,32.8654,33.1093,32.8466,33.0905,411717.0
2019-06-06 15:30:00,35.27,35.39,35.18,35.2,1125528.0,33.0811,33.1937,32.9967,33.0155,1125528.0
2019-06-07 09:30:00,35.31,35.44,35.15,35.31,568431.0,33.1186,33.2406,32.9686,33.1186,568431.0
2019-06-07 10:00:00,35.31,35.48,35.23,35.37,692340.0,33.1186,33.2781,33.0436,33.1749,692340.0
2019-06-07 10:30:00,35.37,35.51,35.33,35.51,438305.0,33.1749,33.3062,33.1374,33.3062,438305.0
2019-06-07 11:00:00,35.5,35.54,35.27,35.38,456807.0,33.2968,33.3344,33.0811,33.1843,456807.0
2019-06-07 11:30:00,35.38,35.41,35.26,35.29,282464.0,33.1843,33.2124,33.0717,33.0999,282464.0
2019-06-07 12:00:00,35.28,35.39,35.16,35.39,359300.0,33.0905,33.1937,32.9779,33.1937,359300.0
2019-06-07 12:30:00,35.39,35.44,35.32,35.42,150187.0,33.1937,33.2406,33.128,33.2218,150187.0
2019-06-07 13:00:00,35.43,35.45,35.36,35.36,185216.0,33.2312,33.25,33.1655,33.1655,185216.0
2019-06-07 13:30:00,35.37,35.46,35.36,35.44,225223.0,33.1749,33.2593,33.1655,33.2406,225223.0
2019-06-07 14:00:00,35.45,35.53,35.41,35.52,185280.0,33.25,33.325,33.2124,33.3156,185280.0
2019-06-07 14:30:00,35.51,35.55,35.44,35.45,184753.0,33.3062,33.3437,33.2406,33.25,184753.0
2019-06-07 15:00:00,35.45,35.53,35.43,35.51,355834.0,33.25,33.325,33.2312,33.3062,355834.0
2019-06-07 15:30:00,35.51,35.52,35.44,35.49,972295.0,33.3062,33.3156,33.2406,33.2875,972295.0
2019-06-10 09:30:00,36.13,36.39,35.95,36.24,944775.0,33.8878,34.1316,33.7189,33.9909,944775.0
2019-06-10 10:00:00,36.24,36.47,36.19,36.45,804637.0,33.9909,34.2067,33.944,34.1879,804637.0
2019-06-10 10:30:00,36.46,36.49,36.35,36.35,698975.0,34.1973,34.2254,34.0941,34.0941,698975.0
2019-06-10 11:00:00,36.35,36.51,36.31,36.35,386012.0,34.0941,34.2442,34.0566,34.0941,386012.0
2019-06-10 11:30:00,36.34,36.43,36.23,36.42,415353.0,34.0847,34.1691,33.9815,34.1598,415353.0
2019-06-10 12:00:00,36.42,36.45,36.18,36.2,409332.0,34.1598,34.1879,33.9346,33.9534,409332.0
2019-06-10 12:30:00,36.2,36.28,36.09,36.12,456767.0,33.9534,34.0284,33.8502,33.8784,456767.0
2019-06-10 13:00:00,36.12,36.21,36.08,36.13,335744.0,33.8784,33.9628,33.8409,33.8878,335744.0
2019-06-10 13:30:00,36.13,36.18,36.0,36.04,438605.0,33.8878,33.9346,33.7658,33.8033,438605.0
2019-06-10 14:00:00,36.04,36.05,35.89,36.03,292853.0,33.8033,33.8127,33.6626,33.794,292853.0
2019-06-10 14:30:00,36.03,36.13,36.02,36.09,258462.0,33.794,33.8878,33.7846,33.8502,258462.0
2019-06-10 15:00:00,36.1,36.12,36.02,36.05,350277.0,33.8596,33.8784,33.7846,33.8127,350277.0
2019-06-10 15:30:00,36.06,36.12,35.98,36.01,1174367.0,33.8221,33.8784,33.7471,33.7752,1174367.0
2019-06-11 09:30:00,36.36,36.58,36.21,36.38,557425.0,34.1035,34.3098,33.9628,34.1222,557425.0
2019-06-11 10:00:00,36.38,36.47,36.24,36.34,307330.0,34.1222,34.2067,33.9909,34.0847,307330.0
2019-06-11 10:30:00,36.35,36.37,36.19,36.22,355944.0,34.0941,34.1129,33.944,33.9722,355944.0
2019-06-11 11:00:00,36.22,36.33,36.2,36.28,255740.0,33.9722,34.0753,33.9534,34.0284,255740.0
2019-06-11 11:30:00,36.28,36.31,36.19,36.28,228004.0,34.0284,34.0566,33.944,34.0284,228004.0
2019-06-11 12:00:00,36.28,36.29,36.16,36.2,188675.0,34.0284,34.0378,33.9159,33.9534,188675.0
2019-06-11 12:30:00,36.2,36.23,36.11,36.14,145325.0,33.9534,33.9815,33.869,33.8971,145325.0
2019-06-11 13:00:00,36.14,36.18,36.1,36.14,158928.0,33.8971,33.9346,33.8596,33.8971,158928.0
2019-06-11 13:30:00,36.13,36.25,36.11,36.24,168352.0,33.8878,34.0003,33.869,33.9909,168352.0
2019-06-11 14:00:00,36.23,36.28,36.22,36.26,113491.0,33.9815,34.0284,33.9722,34.0097,113491.0
2019-06-11 14:30:00,36.26,36.27,36.12,36.17,171451.0,34.0097,34.0191,33.8784,33.9253,171451.0
2019-06-11 15:00:00,36.17,36.2,36.12,36.17,237059.0,33.9253,33.9534,33.8784,33.9253,237059.0
2019-06-11 15:30:00,36.16,36.25,36.14,36.2,618399.0,33.9159,34.0003,33.8971,33.9534,618399.0
2019-06-12 09:30:00,36.26,36.26,35.85,35.93,346611.0,34.0097,34.0097,33.6251,33.7002,346611.0
2019-06-12 10:00:00,35.92,35.99,35.8,35.84,237027.0,33.6908,33.7564,33.5782,33.6157,237027.0
2019-06-12 10:30:00,35.84,35.97,35.78,35.82,251464.0,33.6157,33.7377,33.5595,33.597,251464.0
2019-06-12 11:00:00,35.82,35.86,35.73,35.76,363379.0,33.597,33.6345,33.5126,33.5407,363379.0
2019-06-12 11:30:00,35.76,35.77,35.62,35.64,410520.0,33.5407,33.5501,33.4094,33.4282,410520.0
2019-06-12 12:00:00,35.65,35.76,35.62,35.75,320231.0,33.4375,33.5407,33.4094,33.5313,320231.0
2019-06-12 12:30:00,35.74,35.78,35.67,35.72,246307.0,33.522,33.5595,33.4563,33.5032,246307.0
2019-06-12 13:00:00,35.73,35.81,35.71,35.79,171273.0,33.5126,33.5876,33.4938,33.5689,171273.0
2019-06-12 13:30:00,35.8,35.8,35.72,35.77,142817.0,33.5782,33.5782,33.5032,33.5501,142817.0
2019-06-12 14:00:00,35.77,35.77,35.57,35.59,363783.0,33.5501,33.5501,33.3625,33.3813,363783.0
2019-06-12 14:30:00,35.59,35.74,35.56,35.71,314672.0,33.3813,33.522,33.3531,33.4938,314672.0
2019-06-12 15:00:00,35.71,35.73,35.63,35.64,457797.0,33.4938,33.5126,33.4188,33.4282,457797.0
2019-06-12 15:30:00,35.64,35.69,35.6,35.67,788935.0,33.4282,33.4751,33.3906,33.4563,788935.0
2019-06-13 09:30:00,35.63,35.96,35.41,35.84,328472.0,33.4188,33.7283,33.2124,33.6157,328472.0
2019-06-13 10:00:00,35.84,35.87,35.65,35.79,245322.0,33.6157,33.6439,33.4375,33.5689,245322.0
2019-06-13 10:30:00,35.79,35.79,35.61,35.65,277217.0,33.5689,33.5689,33.4,33.4375,277217.0
2019-06-13 11:00:00,35.64,35.84,35.64,35.8,157263.0,33.4282,33.6157,33.4282,33.5782,157263.0
2019-06-13 11:30:00,35.8,35.86,35.74,35.77,134650.0,33.5782,33.6345,33.522,33.5501,134650.0
2019-06-13 12:00:00,35.77,35.93,35.77,35.87,152173.0,33.5501,33.7002,33.5501,33.6439,152173.0
2019-06-13 12:30:00,35.87,35.99,35.84,35.94,154865.0,33.6439,33.7564,33.6157,33.7095,154865.0
2019-06-13 13:00:00,35.95,35.98,35.91,35.95,111481.0,33.7189,33.7471,33.6814,33.7189,111481.0
2019-06-13 13:30:00,35.95,36.02,35.94,35.98,145250.0,33.7189,33.7846,33.7095,33.7471,145250.0
2019-06-13 14:00:00,35.97,36.0,35.89,35.95,119103.0,33.7377,33.7658,33.6626,33.7189,119103.0
2019-06-13 14:30:00,35.95,35.97,35.89,35.92,152709.0,33.7189,33.7377,33.6626,33.6908,152709.0
2019-06-13 15:00:00,35.92,35.94,35.83,35.94,253209.0,33.6908,33.7095,33.6064,33.7095,253209.0
2019-06-13 15:30:00,35.94,36.05,35.92,36.02,673063.0,33.7095,33.8127,33.6908,33.7846,673063.0
2019-06-14 09:30:00,35.92,35.98,35.54,35.59,557866.0,33.6908,33.7471,33.3344,33.3813,557866.0
2019-06-14 10:00:00,35.58,35.86,35.55,35.83,257352.0,33.3719,33.6345,33.3437,33.6064,257352.0
2019-06-14 10:30:00,35.83,35.99,35.78,35.97,195844.0,33.6064,33.7564,33.5595,33.7377,195844.0
2019-06-14 11:00:00,35.96,35.97,35.76,35.82,203688.0,33.7283,33.7377,33.5407,33.597,203688.0
2019-06-14 11:30:00,35.82,35.83,35.68,35.75,280508.0,33.597,33.6064,33.4657,33.5313,280508.0
2019-06-14 12:00:00,35.75,35.77,35.7,35.73,165540.0,33.5313,33.5501,33.4844,33.5126,165540.0
2019-06-14 12:30:00,35.73,35.74,35.62,35.65,165857.0,33.5126,33.522,33.4094,33.4375,165857.0
2019-06-14 13:00:00,35.65,35.68,35.63,35.66,119807.0,33.4375,33.4657,33.4188,33.4469,119807.0
2019-06-14 13:30:00,35.67,35.73,35.64,35.65,119561.0,33.4563,33.5126,33.4282,33.4375,119561.0
2019-06-14 14:00:00,35.66,35.7,35.64,35.68,116482.0,33.4469,33.4844,33.4282,33.4657,116482.0
2019-06-14 14:30:00,35.67,35.68,35.64,35.68,94628.0,33.4563,33.4657,33.4282,33.4657,94628.0
2019-06-14 15:00:00,35.67,35.78,35.67,35.73,290479.0,33.4563,33.5595,33.4563,33.5126,290479.0
2019-06-14 15:30:00,35.74,35.76,35.66,35.66,704811.0,33.522,33.5407,33.4469,33.4469,704811.0
2019-06-17 09:30:00,35.56,35.75,35.36,35.74,381843.0,33.3531,33.5313,33.1655,33.522,381843.0
2019-06-17 10:00:00,35.74,35.9,35.69,35.82,217314.0,33.522,33.672,33.4751,33.597,217314.0
2019-06-17 10:30:00,35.82,35.97,35.8,35.86,256137.0,33.597,33.7377,33.5782,33.6345,256137.0
2019-06-17 11:00:00,35.87,35.99,35.86,35.96,186569.0,33.6439,33.7564,33.6345,33.7283,186569.0
2019-06-17 11:30:00,35.97,36.02,35.89,35.93,241211.0,33.7377,33.7846,33.6626,33.7002,241211.0
2019-06-17 12:00:00,35.93,35.94,35.81,35.81,149456.0,33.7002,33.7095,33.5876,33.5876,149456.0
2019-06-17 12:30:00,35.81,35.9,35.8,35.88,172984.0,33.5876,33.672,33.5782,33.6533,172984.0
2019-06-17 13:00:00,35.87,35.95,35.87,35.94,225916.0,33.6439,33.7189,33.6439,33.7095,225916.0
2019-06-17 13:30:00,35.94,36.01,35.93,36.0,179712.0,33.7095,33.7752,33.7002,33.7658,179712.0
2019-06-17 14:00:00,36.0,36.1,35.99,36.09,361236.0,33.7658,33.8596,33.7564,33.8502,361236.0
2019-06-17 14:30:00,36.09,36.17,36.08,36.16,276359.0,33.8502,33.9253,33.8409,33.9159,276359.0
2019-06-17 15:00:00,36.16,36.18,36.13,36.16,309122.0,33.9159,33.9346,33.8878,33.9159,309122.0
2019-06-17 15:30:00,36.16,36.18,36.13,36.15,1124498.0,33.9159,33.9346,33.8878,33.9065,1124498.0
2019-06-18 09:30:00,36.32,36.78,36.14,36.57,770679.0,34.066,34.4974,33.8971,34.3004,770679.0
2019-06-18 10:00:00,36.57,36.73,36.4,36.58,775277.0,34.3004,34.4505,34.141,34.3098,775277.0
2019-06-18 10:30:00,36.58,36.65,36.38,36.4,404056.0,34.3098,34.3755,34.1222,34.141,404056.0
2019-06-18 11:00:00,36.4,36.66,36.39,36.58,655266.0,34.141,34.3849,34.1316,34.3098,655266.0
2019-06-18 11:30:00,36.58,36.58,36.38,36.39,363357.0,34.3098,34.3098,34.1222,34.1316,363357.0
2019-06-18 12:00:00,36.39,36.51,36.39,36.48,329844.0,34.1316,34.2442,34.1316,34.216,329844.0
2019-06-18 12:30:00,36.48,36.54,36.44,36.48,287363.0,34.216,34.2723,34.1785,34.216,287363.0
2019-06-18 13:00:00,36.48,36.49,36.36,36.47,279831.0,34.216,34.2254,34.1035,34.2067,279831.0
2019-06-18 13:30:00,36.47,36.57,36.45,36.53,293690.0,34.2067,34.3004,34.1879,34.2629,293690.0
2019-06-18 14:00:00,36.54,36.58,36.49,36.57,181845.0,34.2723,34.3098,34.2254,34.3004,181845.0
2019-06-18 14:30:00,36.57,36.6,36.52,36.57,254696.0,34.3004,34.3286,34.2535,34.3004,254696.0
2019-06-18 15:00:00,36.57,36.72,36.53,36.69,419260.0,34.3004,34.4411,34.2629,34.413,419260.0
2019-06-18 15:30:00,36.69,36.73,36.6,36.7,1642224.0,34.413,34.4505,34.3286,34.4224,1642224.0
2019-06-19 09:30:00,37.0,37.41,36.81,37.38,1025049.0,34.7038,35.0883,34.5255,35.0602,1025049.0
2019-06-19 10:00:00,37.39,37.47,37.31,37.36,795949.0,35.0696,35.1446,34.9945,35.0414,795949.0
2019-06-19 10:30:00,37.37,37.41,37.25,37.26,424637.0,35.0508,35.0883,34.9382,34.9476,424637.0
2019-06-19 11:00:00,37.27,37.32,37.21,37.28,540153.0,34.957,35.0039,34.9007,34.9664,540153.0
2019-06-19 11:30:00,37.28,37.3,37.15,37.21,365994.0,34.9664,34.9851,34.8444,34.9007,365994.0
2019-06-19 12:00:00,37.22,37.24,37.17,37.18,356511.0,34.9101,34.9289,34.8632,34.8726,356511.0
2019-06-19 12:30:00,37.18,37.21,37.12,37.17,359799.0,34.8726,34.9007,34.8163,34.8632,359799.0
2019-06-19 13:00:00,37.17,37.25,37.16,37.16,399326.0,34.8632,34.9382,34.8538,34.8538,399326.0
2019-06-19 13:30:00,37.16,37.3,37.14,37.27,506766.0,34.8538,34.9851,34.8351,34.957,506766.0
2019-06-19 14:00:00,37.27,37.38,37.05,37.11,499530.0,34.957,35.0602,34.7507,34.8069,499530.0
2019-06-19 14:30:00,37.11,37.21,37.08,37.11,495142.0,34.8069,34.9007,34.7788,34.8069,495142.0
2019-06-19 15:00:00,37.11,37.19,36.93,36.94,606621.0,34.8069,34.882,34.6381,34.6475,606621.0
2019-06-19 15:30:00,36.93,37.03,36.75,36.78,2691359.0,34.6381,34.7319,34.4693,34.4974,2691359.0
2019-06-20 09:30:00,37.15,37.31,36.74,36.82,589778.0,34.8444,34.9945,34.4599,34.5349,589778.0
2019-06-20 10:00:00,36.81,36.94,36.58,36.75,595371.0,34.5255,34.6475,34.3098,34.4693,595371.0
2019-06-20 10:30:00,36.75,36.77,36.59,36.61,395456.0,34.4693,34.488,34.3192,34.338,395456.0
2019-06-20 11:00:00,36.61,36.66,36.49,36.5,348989.0,34.338,34.3849,34.2254,34.2348,348989.0
2019-06-20 11:30:00,36.49,36.73,36.49,36.66,469369.0,34.2254,34.4505,34.2254,34.3849,469369.0
2019-06-20 12:00:00,36.67,36.7,36.5,36.61,399503.0,34.3942,34.4224,34.2348,34.338,399503.0
2019-06-20 12:30:00,36.61,36.69,36.5,36.61,355830.0,34.338,34.413,34.2348,34.338,355830.0
2019-06-20 13:00:00,36.6,36.72,36.6,36.72,260175.0,34.3286,34.4411,34.3286,34.4411,260175.0
2019-06-20 13:30:00,36.72,36.74,36.67,36.73,273842.0,34.4411,34.4599,34.3942,34.4505,273842.0
2019-06-20 14:00:00,36.73,36.9,36.71,36.87,460927.0,34.4505,34.61,34.4318,34.5818,460927.0
2019-06-20 14:30:00,36.86,36.92,36.78,36.82,492868.0,34.5724,34.6287,34.4974,34.5349,492868.0
2019-06-20 15:00:00,36.81,36.89,36.77,36.88,473541.0,34.5255,34.6006,34.488,34.5912,473541.0
2019-06-20 15:30:00,36.87,36.98,36.85,36.96,1681613.0,34.5818,34.685,34.5631,34.6662,1681613.0
2019-06-21 09:30:00,36.96,37.07,36.86,37.07,1608330.0,34.6662,34.7694,34.5724,34.7694,1608330.0
2019-06-21 10:00:00,37.07,37.1,36.95,36.97,326588.0,34.7694,34.7976,34.6569,34.6756,326588.0
2019-06-21 10:30:00,36.96,37.09,36.94,37.01,385563.0,34.6662,34.7882,34.6475,34.7131,385563.0
2019-06-21 11:00:00,37.01,37.1,37.0,37.01,301074.0,34.7131,34.7976,34.7038,34.7131,301074.0
2019-06-21 11:30:00,37.0,37.04,36.79,36.82,809095.0,34.7038,34.7413,34.5068,34.5349,809095.0
2019-06-21 12:00:00,36.83,36.86,36.75,36.81,275960.0,34.5443,34.5724,34.4693,34.5255,275960.0
2019-06-21 12:30:00,36.8,36.81,36.66,36.7,456871.0,34.5162,34.5255,34.3849,34.4224,456871.0
2019-06-21 13:00:00,36.7,36.74,36.65,36.65,244036.0,34.4224,34.4599,34.3755,34.3755,244036.0
2019-06-21 13:30:00,36.66,36.7,36.64,36.69,264606.0,34.3849,34.4224,34.3661,34.413,264606.0
2019-06-21 14:00:00,36.69,36.73,36.66,36.69,243611.0,34.413,34.4505,34.3849,34.413,243611.0
2019-06-21 14:30:00,36.69,36.76,36.68,36.75,359132.0,34.413,34.4787,34.4036,34.4693,359132.0
2019-06-21 15:00:00,36.75,36.92,36.74,36.91,501299.0,34.4693,34.6287,34.4599,34.6193,501299.0
2019-06-21 15:30:00,36.91,37.02,36.87,36.93,1997798.0,34.6193,34.7225,34.5818,34.6381,1997798.0
2019-06-24 09:30:00,36.81,36.85,36.58,36.72,553279.0,34.5255,34.5631,34.3098,34.4411,553279.0
2019-06-24 10:00:00,36.71,37.04,36.69,36.98,740970.0,34.4318,34.7413,34.413,34.685,740970.0
2019-06-24 10:30:00,36.98,37.05,36.88,37.05,282580.0,34.685,34.7507,34.5912,34.7507,282580.0
2019-06-24 11:00:00,37.05,37.05,36.83,36.9,217433.0,34.7507,34.7507,34.5443,34.61,217433.0
2019-06-24 11:30:00,36.91,36.94,36.86,36.86,136678.0,34.6193,34.6475,34.5724,34.5724,136678.0
2019-06-24 12:00:00,36.87,36.92,36.86,36.89,110085.0,34.5818,34.6287,34.5724,34.6006,110085.0
2019-06-24 12:30:00,36.88,36.89,36.8,36.8,151511.0,34.5912,34.6006,34.5162,34.5162,151511.0
2019-06-24 13:00:00,36.8,36.84,36.73,36.81,184566.0,34.5162,34.5537,34.4505,34.5255,184566.0
2019-06-24 13:30:00,36.8,36.87,36.75,36.86,173335.0,34.5162,34.5818,34.4693,34.5724,173335.0
2019-06-24 14:00:00,36.85,36.9,36.85,36.9,161634.0,34.5631,34.61,34.5631,34.61,161634.0
2019-06-24 14:30:00,36.9,36.97,36.88,36.93,216431.0,34.61,34.6756,34.5912,34.6381,216431.0
2019-06-24 15:00:00,36.93,36.98,36.89,36.91,307537.0,34.6381,34.685,34.6006,34.6193,307537.0
2019-06-24 15:30:00,36.92,37.12,36.88,36.96,1867212.0,34.6287,34.8163,34.5912,34.6662,1867212.0
2019-06-25 09:30:00,37.06,37.06,36.74,36.96,514143.0,34.76,34.76,34.4599,34.6662,514143.0
2019-06-25 10:00:00,36.96,37.16,36.95,37.16,344477.0,34.6662,34.8538,34.6569,34.8538,344477.0
2019-06-25 10:30:00,37.15,37.2,37.09,37.2,339392.0,34.8444,34.8913,34.7882,34.8913,339392.0
2019-06-25 11:00:00,37.2,37.3,37.15,37.26,1076288.0,34.8913,34.9851,34.8444,34.9476,1076288.0
2019-06-25 11:30:00,37.26,37.3,37.18,37.23,493341.0,34.9476,34.9851,34.8726,34.9195,493341.0
2019-06-25 12:00:00,37.23,37.29,37.18,37.21,375412.0,34.9195,34.9758,34.8726,34.9007,375412.0
2019-06-25 12:30:00,37.21,37.29,37.2,37.25,769371.0,34.9007,34.9758,34.8913,34.9382,769371.0
2019-06-25 13:00:00,37.25,37.36,37.17,37.35,691074.0,34.9382,35.0414,34.8632,35.032,691074.0
2019-06-25 13:30:00,37.35,37.58,37.34,37.55,1025721.0,35.032,35.2478,35.0227,35.2196,1025721.0
2019-06-25 14:00:00,37.55,37.68,37.54,37.68,560541.0,35.2196,35.3416,35.2102,35.3416,560541.0
2019-06-25 14:30:00,37.68,37.76,37.53,37.75,682280.0,35.3416,35.4166,35.2009,35.4072,682280.0
2019-06-25 15:00:00,37.75,37.88,37.72,37.87,1003275.0,35.4072,35.5291,35.3791,35.5198,1003275.0
2019-06-25 15:30:00,37.86,37.88,37.68,37.7,2479401.0,35.5104,35.5291,35.3416,35.3603,2479401.0
2019-06-26 09:30:00,37.82,38.36,37.71,38.34,1225823.0,35.4729,35.9794,35.3697,35.9606,1225823.0
2019-06-26 10:00:00,38.34,38.49,38.25,38.4,1241654.0,35.9606,36.1013,35.8762,36.0169,1241654.0
2019-06-26 10:30:00,38.4,38.49,38.36,38.41,482749.0,36.0169,36.1013,35.9794,36.0263,482749.0
2019-06-26 11:00:00,38.41,38.45,38.22,38.26,605104.0,36.0263,36.0638,35.848,35.8856,605104.0
2019-06-26 11:30:00,38.26,38.37,38.18,38.37,554407.0,35.8856,35.9887,35.8105,35.9887,554407.0
2019-06-26 12:00:00,38.37,38.5,38.3,38.49,588332.0,35.9887,36.1107,35.9231,36.1013,588332.0
2019-06-26 12:30:00,38.5,38.5,38.41,38.43,410770.0,36.1107,36.1107,36.0263,36.045,410770.0
2019-06-26 13:00:00,38.43,38.43,38.29,38.32,273183.0,36.045,36.045,35.9137,35.9418,273183.0
2019-06-26 13:30:00,38.33,38.33,38.07,38.12,765904.0,35.9512,35.9512,35.7074,35.7543,765904.0
2019-06-26 14:00:00,38.13,38.2,38.03,38.17,403291.0,35.7636,35.8293,35.6698,35.8011,403291.0
2019-06-26 14:30:00,38.16,38.18,38.07,38.18,426859.0,35.7918,35.8105,35.7074,35.8105,426859.0
2019-06-26 15:00:00,38.18,38.23,38.12,38.16,458835.0,35.8105,35.8574,35.7543,35.7918,458835.0
2019-06-26 15:30:00,38.15,38.25,38.13,38.15,1478752.0,35.7824,35.8762,35.7636,35.7824,1478752.0
2019-06-27 09:30:00,38.6,38.99,38.54,38.59,812969.0,36.2045,36.5703,36.1482,36.1951,812969.0
2019-06-27 10:00:00,38.59,38.63,38.43,38.59,660748.0,36.1951,36.2326,36.045,36.1951,660748.0
2019-06-27 10:30:00,38.6,38.63,38.51,38.52,379624.0,36.2045,36.2326,36.12,36.1294,379624.0
2019-06-27 11:00:00,38.52,38.53,38.21,38.25,345445.0,36.1294,36.1388,35.8387,35.8762,345445.0
2019-06-27 11:30:00,38.26,38.33,38.16,38.3,337553.0,35.8856,35.9512,35.7918,35.9231,337553.0
2019-06-27 12:00:00,38.3,38.37,38.23,38.31,376565.0,35.9231,35.9887,35.8574,35.9325,376565.0
2019-06-27 12:30:00,38.3,38.34,38.25,38.34,517082.0,35.9231,35.9606,35.8762,35.9606,517082.0
2019-06-27 13:00:00,38.34,38.41,38.33,38.4,301809.0,35.9606,36.0263,35.9512,36.0169,301809.0
2019-06-27 13:30:00,38.39,38.42,38.35,38.36,328439.0,36.0075,36.0356,35.97,35.9794,328439.0
2019-06-27 14:00:00,38.35,38.38,38.29,38.32,347481.0,35.97,35.9981,35.9137,35.9418,347481.0
2019-06-27 14:30:00,38.32,38.34,38.27,38.33,279996.0,35.9418,35.9606,35.8949,35.9512,279996.0
2019-06-27 15:00:00,38.32,38.38,38.29,38.3,366737.0,35.9418,35.9981,35.9137,35.9231,366737.0
2019-06-27 15:30:00,38.3,38.43,38.26,38.33,1347136.0,35.9231,36.045,35.8856,35.9512,1347136.0
2019-06-28 09:30:00,38.33,38.74,38.33,38.51,529066.0,35.9512,36.3358,35.9512,36.12,529066.0
2019-06-28 10:00:00,38.51,38.55,38.45,38.52,289786.0,36.12,36.1576,36.0638,36.1294,289786.0
2019-06-28 10:30:00,38.53,38.66,38.48,38.59,327359.0,36.1388,36.2607,36.0919,36.1951,327359.0
2019-06-28 11:00:00,38.59,38.77,38.56,38.74,452873.0,36.1951,36.3639,36.1669,36.3358,452873.0
2019-06-28 11:30:00,38.73,38.84,38.7,38.77,367540.0,36.3264,36.4296,36.2983,36.3639,367540.0
2019-06-28 12:00:00,38.77,38.92,38.76,38.91,319943.0,36.3639,36.5046,36.3545,36.4952,319943.0
2019-06-28 12:30:00,38.91,38.93,38.85,38.87,246774.0,36.4952,36.514,36.4389,36.4577,246774.0
2019-06-28 13:00:00,38.88,38.9,38.69,38.7,356412.0,36.4671,36.4858,36.2889,36.2983,356412.0
2019-06-28 13:30:00,38.71,38.72,38.62,38.67,321757.0,36.3076,36.317,36.2232,36.2701,321757.0
2019-06-28 14:00:00,38.67,38.7,38.62,38.62,273637.0,36.2701,36.2983,36.2232,36.2232,273637.0
2019-06-28 14:30:00,38.63,38.65,38.56,38.58,505673.0,36.2326,36.2514,36.1669,36.1857,505673.0
2019-06-28 15:00:00,38.58,38.6,38.47,38.5,351428.0,36.1857,36.2045,36.0825,36.1107,351428.0
2019-06-28 15:30:00,38.5,38.62,38.41,38.53,1788504.0,36.1107,36.2232,36.0263,36.1388,1788504.0
2019-07-01 09:30:00,38.93,38.99,38.83,38.88,1162960.0,36.514,36.5703,36.4202,36.4671,1162960.0
2019-07-01 10:00:00,38.89,38.94,38.82,38.83,479074.0,36.4765,36.5234,36.4108,36.4202,479074.0
2019-07-01 10:30:00,38.83,38.85,38.68,38.72,455897.0,36.4202,36.4389,36.2795,36.317,455897.0
2019-07-01 11:00:00,38.73,38.74,38.56,38.63,582779.0,36.3264,36.3358,36.1669,36.2326,582779.0
2019-07-01 11:30:00,38.64,38.69,38.61,38.65,507158.0,36.242,36.2889,36.2138,36.2514,507158.0
2019-07-01 12:00:00,38.66,38.73,38.64,38.72,493480.0,36.2607,36.3264,36.242,36.317,493480.0
2019-07-01 12:30:00,38.72,38.77,38.69,38.72,309472.0,36.317,36.3639,36.2889,36.317,309472.0
2019-07-01 13:00:00,38.72,38.72,38.62,38.71,313485.0,36.317,36.317,36.2232,36.3076,313485.0
2019-07-01 13:30:00,38.72,38.72,38.55,38.6,301418.0,36.317,36.317,36.1576,36.2045,301418.0
2019-07-01 14:00:00,38.61,38.61,38.53,38.57,315181.0,36.2138,36.2138,36.1388,36.1763,315181.0
2019-07-01 14:30:00,38.57,38.58,38.43,38.45,292496.0,36.1763,36.1857,36.045,36.0638,292496.0
2019-07-01 15:00:00,38.45,38.62,38.44,38.58,357009.0,36.0638,36.2232,36.0544,36.1857,357009.0
2019-07-01 15:30:00,38.59,38.76,38.51,38.76,1500000.0,36.1951,36.3545,36.12,36.3545,1500000.0
2019-07-02 09:30:00,38.73,38.73,38.41,38.65,399630.0,36.3264,36.3264,36.0263,36.2514,399630.0
2019-07-02 10:00:00,38.65,38.71,38.6,38.69,249865.0,36.2514,36.3076,36.2045,36.2889,249865.0
2019-07-02 10:30:00,38.68,38.75,38.43,38.54,740868.0,36.2795,36.3452,36.045,36.1482,740868.0
2019-07-02 11:00:00,38.53,38.61,38.43,38.47,338080.0,36.1388,36.2138,36.045,36.0825,338080.0
2019-07-02 11:30:00,38.47,38.47,38.23,38.25,310687.0,36.0825,36.0825,35.8574,35.8762,310687.0
2019-07-02 12:00:00,38.25,38.37,38.25,38.27,229138.0,35.8762,35.9887,35.8762,35.8949,229138.0
2019-07-02 12:30:00,38.27,38.33,38.22,38.3,157428.0,35.8949,35.9512,35.848,35.9231,157428.0
2019-07-02 13:00:00,38.3,38.33,38.26,38.3,152420.0,35.9231,35.9512,35.8856,35.9231,152420.0
2019-07-02 13:30:00,38.3,38.3,38.16,38.18,173874.0,35.9231,35.9231,35.7918,35.8105,173874.0
2019-07-02 14:00:00,38.18,38.34,38.16,38.33,198366.0,35.8105,35.9606,35.7918,35.9512,198366.0
2019-07-02 14:30:00,38.33,38.35,38.24,38.27,226962.0,35.9512,35.97,35.8668,35.8949,226962.0
2019-07-02 15:00:00,38.27,38.33,38.15,38.18,308696.0,35.8949,35.9512,35.7824,35.8105,308696.0
2019-07-02 15:30:00,38.18,38.34,38.18,38.34,1739063.0,35.8105,35.9606,35.8105,35.9606,1739063.0
2019-07-03 09:30:00,38.5,38.69,38.41,38.57,543856.0,36.1107,36.2889,36.0263,36.1763,543856.0
2019-07-03 10:00:00,38.57,38.61,38.45,38.55,495226.0,36.1763,36.2138,36.0638,36.1576,495226.0
2019-07-03 10:30:00,38.55,38.55,38.37,38.4,343618.0,36.1576,36.1576,35.9887,36.0169,343618.0
2019-07-03 11:00:00,38.41,38.41,38.27,38.32,467090.0,36.0263,36.0263,35.8949,35.9418,467090.0
2019-07-03 11:30:00,38.32,38.34,38.27,38.27,403229.0,35.9418,35.9606,35.8949,35.8949,403229.0
2019-07-03 12:00:00,38.27,38.29,38.18,38.2,337032.0,35.8949,35.9137,35.8105,35.8293,337032.0
2019-07-03 12:30:00,38.2,38.24,37.99,38.16,1057734.0,35.8293,35.8668,35.6323,35.7918,1057734.0
2019-07-05 09:30:00,38.0,38.42,37.74,38.36,653054.0,35.6417,36.0356,35.3978,35.9794,653054.0
2019-07-05 10:00:00,38.37,38.39,38.02,38.04,229936.0,35.9887,36.0075,35.6605,35.6792,229936.0
2019-07-05 10:30:00,38.05,38.2,38.01,38.19,239913.0,35.6886,35.8293,35.6511,35.8199,239913.0
2019-07-05 11:00:00,38.21,38.38,38.21,38.37,183708.0,35.8387,35.9981,35.8387,35.9887,183708.0
2019-07-05 11:30:00,38.37,38.52,38.36,38.49,292840.0,35.9887,36.1294,35.9794,36.1013,292840.0
2019-07-05 12:00:00,38.49,38.51,38.44,38.47,161285.0,36.1013,36.12,36.0544,36.0825,161285.0
2019-07-05 12:30:00,38.47,38.51,38.44,38.47,112228.0,36.0825,36.12,36.0544,36.0825,112228.0
2019-07-05 13:00:00,38.47,38.48,38.42,38.43,152614.0,36.0825,36.0919,36.0356,36.045,152614.0
2019-07-05 13:30:00,38.43,38.51,38.41,38.48,124528.0,36.045,36.12,36.0263,36.0919,124528.0
2019-07-05 14:00:00,38.47,38.51,38.43,38.49,137172.0,36.0825,36.12,36.045,36.1013,137172.0
2019-07-05 14:30:00,38.48,38.51,38.46,38.48,108111.0,36.0919,36.12,36.0731,36.0919,108111.0
2019-07-05 15:00:00,38.48,38.49,38.43,38.47,149501.0,36.0919,36.1013,36.045,36.0825,149501.0
2019-07-05 15:30:00,38.47,38.5,38.37,38.5,819827.0,36.0825,36.1107,35.9887,36.1107,819827.0
2019-07-08 09:30:00,38.41,38.5,38.3,38.38,452563.0,36.0263,36.1107,35.9231,35.9981,452563.0
2019-07-08 10:00:00,38.38,38.64,38.37,38.55,498383.0,35.9981,36.242,35.9887,36.1576,498383.0
2019-07-08 10:30:00,38.55,38.56,38.38,38.39,198622.0,36.1576,36.1669,35.9981,36.0075,198622.0
2019-07-08 11:00:00,38.39,38.43,38.3,38.32,219425.0,36.0075,36.045,35.9231,35.9418,219425.0
2019-07-08 11:30:00,38.32,38.41,38.28,38.36,181928.0,35.9418,36.0263,35.9043,35.9794,181928.0
2019-07-08 12:00:00,38.36,38.4,38.32,38.32,254293.0,35.9794,36.0169,35.9418,35.9418,254293.0
2019-07-08 12:30:00,38.33,38.38,38.32,38.33,123514.0,35.9512,35.9981,35.9418,35.9512,123514.0
2019-07-08 13:00:00,38.34,38.36,38.27,38.3,123954.0,35.9606,35.9794,35.8949,35.9231,123954.0
2019-07-08 13:30:00,38.3,38.34,38.21,38.21,192363.0,35.9231,35.9606,35.8387,35.8387,192363.0
2019-07-08 14:00:00,38.22,38.3,38.12,38.16,318853.0,35.848,35.9231,35.7543,35.7918,318853.0
2019-07-08 14:30:00,38.16,38.18,38.12,38.17,202828.0,35.7918,35.8105,35.7543,35.8011,202828.0
2019-07-08 15:00:00,38.16,38.24,38.15,38.22,332122.0,35.7918,35.8668,35.7824,35.848,332122.0
2019-07-08 15:30:00,38.22,38.24,38.15,38.22,1202568.0,35.848,35.8668,35.7824,35.848,1202568.0
2019-07-09 09:30:00,37.97,38.1,37.86,37.92,472055.0,35.6136,35.7355,35.5104,35.5667,472055.0
2019-07-09 10:00:00,37.92,37.96,37.57,37.64,621576.0,35.5667,35.6042,35.2384,35.304,621576.0
2019-07-09 10:30:00,37.65,37.86,37.64,37.8,351686.0,35.3134,35.5104,35.304,35.4541,351686.0
2019-07-09 11:00:00,37.8,37.89,37.78,37.85,227498.0,35.4541,35.5385,35.4354,35.501,227498.0
2019-07-09 11:30:00,37.86,37.9,37.81,37.82,514916.0,35.5104,35.5479,35.4635,35.4729,514916.0
2019-07-09 12:00:00,37.82,38.03,37.82,37.97,484374.0,35.4729,35.6698,35.4729,35.6136,484374.0
2019-07-09 12:30:00,37.97,38.17,37.92,38.16,242404.0,35.6136,35.8011,35.5667,35.7918,242404.0
2019-07-09 13:00:00,38.16,38.16,38.06,38.09,166228.0,35.7918,35.7918,35.698,35.7261,166228.0
2019-07-09 13:30:00,38.08,38.12,38.07,38.11,123605.0,35.7167,35.7543,35.7074,35.7449,123605.0
2019-07-09 14:00:00,38.11,38.14,38.02,38.03,149900.0,35.7449,35.773,35.6605,35.6698,149900.0
2019-07-09 14:30:00,38.03,38.05,37.94,37.96,191051.0,35.6698,35.6886,35.5854,35.6042,191051.0
2019-07-09 15:00:00,37.96,38.03,37.95,37.98,278143.0,35.6042,35.6698,35.5948,35.6229,278143.0
2019-07-09 15:30:00,37.97,38.09,37.96,38.09,856309.0,35.6136,35.7261,35.6042,35.7261,856309.0
2019-07-10 09:30:00,38.35,38.47,38.17,38.26,410236.0,35.97,36.0825,35.8011,35.8856,410236.0
2019-07-10 10:00:00,38.27,38.27,37.94,38.03,290515.0,35.8949,35.8949,35.5854,35.6698,290515.0
2019-07-10 10:30:00,38.04,38.1,37.94,37.96,187370.0,35.6792,35.7355,35.5854,35.6042,187370.0
2019-07-10 11:00:00,37.95,38.02,37.87,37.9,196759.0,35.5948,35.6605,35.5198,35.5479,196759.0
2019-07-10 11:30:00,37.9,38.06,37.87,38.05,257160.0,35.5479,35.698,35.5198,35.6886,257160.0
2019-07-10 12:00:00,38.05,38.1,38.0,38.09,177386.0,35.6886,35.7355,35.6417,35.7261,177386.0
2019-07-10 12:30:00,38.08,38.12,38.06,38.11,133716.0,35.7167,35.7543,35.698,35.7449,133716.0
2019-07-10 13:00:00,38.11,38.12,38.02,38.02,124236.0,35.7449,35.7543,35.6605,35.6605,124236.0
2019-07-10 13:30:00,38.02,38.05,38.0,38.02,155949.0,35.6605,35.6886,35.6417,35.6605,155949.0
2019-07-10 14:00:00,38.03,38.07,37.97,37.99,165293.0,35.6698,35.7074,35.6136,35.6323,165293.0
2019-07-10 14:30:00,37.99,38.06,37.97,38.0,149365.0,35.6323,35.698,35.6136,35.6417,149365.0
2019-07-10 15:00:00,38.01,38.08,37.99,38.04,217979.0,35.6511,35.7167,35.6323,35.6792,217979.0
2019-07-10 15:30:00,38.03,38.11,38.01,38.11,911064.0,35.6698,35.7449,35.6511,35.7449,911064.0
2019-07-11 09:30:00,38.28,38.58,38.1,38.46,515262.0,35.9043,36.1857,35.7355,36.0731,515262.0
2019-07-11 10:00:00,38.46,38.5,38.27,38.29,271349.0,36.0731,36.1107,35.8949,35.9137,271349.0
2019-07-11 10:30:00,38.28,38.35,38.23,38.27,193468.0,35.9043,35.97,35.8574,35.8949,193468.0
2019-07-11 11:00:00,38.27,38.32,38.21,38.32,174306.0,35.8949,35.9418,35.8387,35.9418,174306.0
2019-07-11 11:30:00,38.32,38.39,38.29,38.35,242346.0,35.9418,36.0075,35.9137,35.97,242346.0
2019-07-11 12:00:00,38.35,38.49,38.34,38.45,295384.0,35.97,36.1013,35.9606,36.0638,295384.0
2019-07-11 12:30:00,38.45,38.5,38.43,38.45,168143.0,36.0638,36.1107,36.045,36.0638,168143.0
2019-07-11 13:00:00,38.45,38.47,38.39,38.42,135962.0,36.0638,36.0825,36.0075,36.0356,135962.0
2019-07-11 13:30:00,38.42,38.49,38.41,38.45,234534.0,36.0356,36.1013,36.0263,36.0638,234534.0
2019-07-11 14:00:00,38.45,38.45,38.38,38.41,148527.0,36.0638,36.0638,35.9981,36.0263,148527.0
2019-07-11 14:30:00,38.41,38.44,38.35,38.39,219311.0,36.0263,36.0544,35.97,36.0075,219311.0
2019-07-11 15:00:00,38.39,38.48,38.37,38.41,213901.0,36.0075,36.0919,35.9887,36.0263,213901.0
2019-07-11 15:30:00,38.41,38.46,38.35,38.44,799167.0,36.0263,36.0731,35.97,36.0544,799167.0
2019-07-12 09:30:00,38.6,39.06,38.52,38.96,704585.0,36.2045,36.6359,36.1294,36.5421,704585.0
2019-07-12 10:00:00,38.97,39.28,38.91,39.28,819809.0,36.5515,36.8423,36.4952,36.8423,819809.0
2019-07-12 10:30:00,39.28,39.39,39.1,39.12,461040.0,36.8423,36.9454,36.6734,36.6922,461040.0
2019-07-12 11:00:00,39.12,39.21,39.08,39.16,349053.0,36.6922,36.7766,36.6547,36.7297,349053.0
2019-07-12 11:30:00,39.16,39.39,39.14,39.38,492740.0,36.7297,36.9454,36.7109,36.9361,492740.0
2019-07-12 12:00:00,39.38,39.41,39.3,39.38,428934.0,36.9361,36.9642,36.861,36.9361,428934.0
2019-07-12 12:30:00,39.38,39.4,39.31,39.37,157955.0,36.9361,36.9548,36.8704,36.9267,157955.0
2019-07-12 13:00:00,39.38,39.41,39.33,39.36,239281.0,36.9361,36.9642,36.8892,36.9173,239281.0
2019-07-12 13:30:00,39.37,39.37,39.25,39.27,286611.0,36.9267,36.9267,36.8141,36.8329,286611.0
2019-07-12 14:00:00,39.27,39.33,39.26,39.3,201241.0,36.8329,36.8892,36.8235,36.861,201241.0
2019-07-12 14:30:00,39.3,39.33,39.24,39.26,190312.0,36.861,36.8892,36.8047,36.8235,190312.0
2019-07-12 15:00:00,39.26,39.34,39.25,39.31,248174.0,36.8235,36.8985,36.8141,36.8704,248174.0
2019-07-12 15:30:00,39.3,39.37,39.21,39.22,1264427.0,36.861,36.9267,36.7766,36.786,1264427.0
2019-07-15 09:30:00,39.21,39.34,38.92,39.03,475914.0,36.7766,36.8985,36.5046,36.6078,475914.0
2019-07-15 10:00:00,39.04,39.09,38.96,39.02,372551.0,36.6172,36.6641,36.5421,36.5984,372551.0
2019-07-15 10:30:00,39.03,39.11,38.95,38.98,316493.0,36.6078,36.6828,36.5327,36.5609,316493.0
2019-07-15 11:00:00,38.98,39.04,38.89,38.98,238962.0,36.5609,36.6172,36.4765,36.5609,238962.0
2019-07-15 11:30:00,38.98,38.99,38.9,38.96,221871.0,36.5609,36.5703,36.4858,36.5421,221871.0
2019-07-15 12:00:00,38.96,39.12,38.92,39.09,320481.0,36.5421,36.6922,36.5046,36.6641,320481.0
2019-07-15 12:30:00,39.09,39.13,39.07,39.1,227678.0,36.6641,36.7016,36.6453,36.6734,227678.0
2019-07-15 13:00:00,39.11,39.12,39.03,39.06,240558.0,36.6828,36.6922,36.6078,36.6359,240558.0
2019-07-15 13:30:00,39.06,39.16,39.05,39.12,302957.0,36.6359,36.7297,36.6265,36.6922,302957.0
2019-07-15 14:00:00,39.11,39.17,39.09,39.17,212441.0,36.6828,36.7391,36.6641,36.7391,212441.0
2019-07-15 14:30:00,39.17,39.24,39.16,39.23,177919.0,36.7391,36.8047,36.7297,36.7954,177919.0
2019-07-15 15:00:00,39.23,39.25,39.18,39.18,251747.0,36.7954,36.8141,36.7485,36.7485,251747.0
2019-07-15 15:30:00,39.18,39.36,39.18,39.36,1073843.0,36.7485,36.9173,36.7485,36.9173,1073843.0
2019-07-16 09:30:00,38.99,39.48,38.65,39.45,639306.0,36.5703,37.0298,36.2514,37.0017,639306.0
2019-07-16 10:00:00,39.45,39.67,39.43,39.67,833425.0,37.0017,37.2081,36.983,37.2081,833425.0
2019-07-16 10:30:00,39.67,39.7,39.32,39.45,722812.0,37.2081,37.2362,36.8798,37.0017,722812.0
2019-07-16 11:00:00,39.45,39.5,39.26,39.33,490475.0,37.0017,37.0486,36.8235,36.8892,490475.0
2019-07-16 11:30:00,39.32,39.36,39.23,39.3,330181.0,36.8798,36.9173,36.7954,36.861,330181.0
2019-07-16 12:00:00,39.3,39.33,39.11,39.21,412433.0,36.861,36.8892,36.6828,36.7766,412433.0
2019-07-16 12:30:00,39.21,39.3,39.19,39.23,199747.0,36.7766,36.861,36.7578,36.7954,199747.0
2019-07-16 13:00:00,39.24,39.35,39.23,39.33,270387.0,36.8047,36.9079,36.7954,36.8892,270387.0
2019-07-16 13:30:00,39.33,39.33,39.24,39.26,285366.0,36.8892,36.8892,36.8047,36.8235,285366.0
2019-07-16 14:00:00,39.26,39.27,39.18,39.25,420033.0,36.8235,36.8329,36.7485,36.8141,420033.0
2019-07-16 14:30:00,39.25,39.42,39.22,39.37,319925.0,36.8141,36.9736,36.786,36.9267,319925.0
2019-07-16 15:00:00,39.37,39.44,39.34,39.39,289718.0,36.9267,36.9923,36.8985,36.9454,289718.0
2019-07-16 15:30:00,39.4,39.56,39.39,39.45,1430054.0,36.9548,37.1049,36.9454,37.0017,1430054.0
2019-07-17 09:30:00,39.41,39.46,39.02,39.11,545999.0,36.9642,37.0111,36.5984,36.6828,545999.0
2019-07-17 10:00:00,39.12,39.2,39.01,39.01,401376.0,36.6922,36.7672,36.589,36.589,401376.0
2019-07-17 10:30:00,39.01,39.04,38.82,38.96,326467.0,36.589,36.6172,36.4108,36.5421,326467.0
2019-07-17 11:00:00,38.96,39.12,38.95,39.04,275161.0,36.5421,36.6922,36.5327,36.6172,275161.0
2019-07-17 11:30:00,39.05,39.19,39.04,39.11,217956.0,36.6265,36.7578,36.6172,36.6828,217956.0
2019-07-17 12:00:00,39.11,39.17,39.07,39.14,261049.0,36.6828,36.7391,36.6453,36.7109,261049.0
2019-07-17 12:30:00,39.13,39.23,39.13,39.19,144204.0,36.7016,36.7954,36.7016,36.7578,144204.0
2019-07-17 13:00:00,39.19,39.34,39.18,39.33,226007.0,36.7578,36.8985,36.7485,36.8892,226007.0
2019-07-17 13:30:00,39.34,39.38,39.32,39.34,209509.0,36.8985,36.9361,36.8798,36.8985,209509.0
2019-07-17 14:00:00,39.34,39.35,39.22,39.22,251337.0,36.8985,36.9079,36.786,36.786,251337.0
2019-07-17 14:30:00,39.22,39.26,39.17,39.21,220302.0,36.786,36.8235,36.7391,36.7766,220302.0
2019-07-17 15:00:00,39.21,39.29,39.17,39.21,359946.0,36.7766,36.8516,36.7391,36.7766,359946.0
2019-07-17 15:30:00,39.21,39.27,39.16,39.17,873892.0,36.7766,36.8329,36.7297,36.7391,873892.0
2019-07-18 09:30:00,38.97,39.18,38.88,39.12,517882.0,36.5515,36.7485,36.4671,36.6922,517882.0
2019-07-18 10:00:00,39.13,39.2,39.01,39.2,258019.0,36.7016,36.7672,36.589,36.7672,258019.0
2019-07-18 10:30:00,39.2,39.28,39.1,39.17,236609.0,36.7672,36.8423,36.6734,36.7391,236609.0
2019-07-18 11:00:00,39.19,39.22,39.07,39.13,203473.0,36.7578,36.786,36.6453,36.7016,203473.0
2019-07-18 11:30:00,39.13,39.15,38.89,38.95,369055.0,36.7016,36.7203,36.4765,36.5327,369055.0
2019-07-18 12:00:00,38.94,38.99,38.87,38.95,282577.0,36.5234,36.5703,36.4577,36.5327,282577.0
2019-07-18 12:30:00,38.95,38.98,38.89,38.92,368560.0,36.5327,36.5609,36.4765,36.5046,368560.0
2019-07-18 13:00:00,38.91,39.03,38.87,39.01,237683.0,36.4952,36.6078,36.4577,36.589,237683.0
2019-07-18 13:30:00,39.01,39.05,38.98,39.0,134331.0,36.589,36.6265,36.5609,36.5796,134331.0
2019-07-18 14:00:00,39.01,39.14,39.0,39.13,220902.0,36.589,36.7109,36.5796,36.7016,220902.0
2019-07-18 14:30:00,39.13,39.18,39.11,39.17,148832.0,36.7016,36.7485,36.6828,36.7391,148832.0
2019-07-18 15:00:00,39.18,39.23,39.09,39.14,200573.0,36.7485,36.7954,36.6641,36.7109,200573.0
2019-07-18 15:30:00,39.14,39.2,39.0,39.12,937955.0,36.7109,36.7672,36.5796,36.6922,937955.0
2019-07-19 09:30:00,39.4,39.67,39.24,39.52,704027.0,36.9548,37.2081,36.8047,37.0674,704027.0
2019-07-19 10:00:00,39.52,39.66,39.43,39.58,532896.0,37.0674,37.1987,36.983,37.1236,532896.0
2019-07-19 10:30:00,39.58,39.63,39.49,39.54,504855.0,37.1236,37.1705,37.0392,37.0861,504855.0
2019-07-19 11:00:00,39.54,39.69,39.53,39.63,453234.0,37.0861,37.2268,37.0767,37.1705,453234.0
2019-07-19 11:30:00,39.63,39.69,39.55,39.65,314077.0,37.1705,37.2268,37.0955,37.1893,314077.0
2019-07-19 12:00:00,39.65,39.82,39.62,39.63,620962.0,37.1893,37.3487,37.1612,37.1705,620962.0
2019-07-19 12:30:00,39.62,39.67,39.59,39.65,226260.0,37.1612,37.2081,37.133,37.1893,226260.0
2019-07-19 13:00:00,39.65,39.71,39.59,39.66,263441.0,37.1893,37.2456,37.133,37.1987,263441.0
2019-07-19 13:30:00,39.66,39.72,39.66,39.68,238326.0,37.1987,37.255,37.1987,37.2174,238326.0
2019-07-19 14:00:00,39.68,39.71,39.56,39.57,501078.0,37.2174,37.2456,37.1049,37.1143,501078.0
2019-07-19 14:30:00,39.57,39.61,39.46,39.52,307374.0,37.1143,37.1518,37.0111,37.0674,307374.0
2019-07-19 15:00:00,39.52,39.53,39.39,39.51,432201.0,37.0674,37.0767,36.9454,37.058,432201.0
2019-07-19 15:30:00,39.51,39.62,39.47,39.49,1258635.0,37.058,37.1612,37.0205,37.0392,1258635.0
2019-07-22 09:30:00,39.96,40.37,39.86,40.18,1351222.0,37.4801,37.8646,37.3863,37.6864,1351222.0
2019-07-22 10:00:00,40.19,40.29,40.06,40.08,575003.0,37.6958,37.7896,37.5739,37.5926,575003.0
2019-07-22 10:30:00,40.08,40.09,39.81,39.91,445328.0,37.5926,37.602,37.3394,37.4332,445328.0
2019-07-22 11:00:00,39.92,40.04,39.91,39.97,298065.0,37.4425,37.5551,37.4332,37.4894,298065.0
2019-07-22 11:30:00,39.96,40.2,39.96,40.15,312163.0,37.4801,37.7052,37.4801,37.6583,312163.0
2019-07-22 12:00:00,40.15,40.16,40.06,40.13,235781.0,37.6583,37.6676,37.5739,37.6395,235781.0
2019-07-22 12:30:00,40.14,40.17,40.09,40.15,296513.0,37.6489,37.677,37.602,37.6583,296513.0
2019-07-22 13:00:00,40.15,40.16,40.02,40.05,224118.0,37.6583,37.6676,37.5363,37.5645,224118.0
2019-07-22 13:30:00,40.04,40.05,39.9,39.94,218798.0,37.5551,37.5645,37.4238,37.4613,218798.0
2019-07-22 14:00:00,39.95,39.96,39.86,39.9,154481.0,37.4707,37.4801,37.3863,37.4238,154481.0
2019-07-22 14:30:00,39.9,39.9,39.79,39.8,190688.0,37.4238,37.4238,37.3206,37.33,190688.0
2019-07-22 15:00:00,39.8,39.91,39.8,39.88,285486.0,37.33,37.4332,37.33,37.405,285486.0
2019-07-22 15:30:00,39.88,39.88,39.77,39.86,835256.0,37.405,37.405,37.3019,37.3863,835256.0
2019-07-23 09:30:00,40.35,40.57,40.15,40.48,1280939.0,37.8459,38.0522,37.6583,37.9678,1280939.0
2019-07-23 10:00:00,40.49,40.55,40.34,40.38,770029.0,37.9772,38.0334,37.8365,37.874,770029.0
2019-07-23 10:30:00,40.38,40.48,40.3,40.44,444165.0,37.874,37.9678,37.799,37.9303,444165.0
2019-07-23 11:00:00,40.44,40.66,40.41,40.62,672855.0,37.9303,38.1366,37.9021,38.0991,672855.0
2019-07-23 11:30:00,40.62,40.63,40.52,40.56,437355.0,38.0991,38.1085,38.0053,38.0428,437355.0
2019-07-23 12:00:00,40.57,40.6,40.49,40.5,473022.0,38.0522,38.0803,37.9772,37.9865,473022.0
2019-07-23 12:30:00,40.5,40.59,40.49,40.57,413605.0,37.9865,38.071,37.9772,38.0522,413605.0
2019-07-23 13:00:00,40.58,40.58,40.49,40.57,323960.0,38.0616,38.0616,37.9772,38.0522,323960.0
2019-07-23 13:30:00,40.57,40.77,40.54,40.77,489224.0,38.0522,38.2398,38.0241,38.2398,489224.0
2019-07-23 14:00:00,40.77,40.92,40.76,40.86,680943.0,38.2398,38.3805,38.2304,38.3242,680943.0
2019-07-23 14:30:00,40.86,40.86,40.78,40.84,314119.0,38.3242,38.3242,38.2492,38.3054,314119.0
2019-07-23 15:00:00,40.84,40.89,40.8,40.8,527788.0,38.3054,38.3523,38.2679,38.2679,527788.0
2019-07-23 15:30:00,40.81,40.84,40.71,40.72,1560242.0,38.2773,38.3054,38.1835,38.1929,1560242.0
2019-07-24 09:30:00,40.55,40.77,40.39,40.4,849465.0,38.0334,38.2398,37.8834,37.8928,849465.0
2019-07-24 10:00:00,40.4,40.75,40.33,40.72,695300.0,37.8928,38.221,37.8271,38.1929,695300.0
2019-07-24 10:30:00,40.72,40.79,40.61,40.69,591692.0,38.1929,38.2585,38.0897,38.1648,591692.0
2019-07-24 11:00:00,40.68,40.88,40.65,40.83,347170.0,38.1554,38.343,38.1272,38.2961,347170.0
2019-07-24 11:30:00,40.83,40.85,40.67,40.69,366579.0,38.2961,38.3148,38.146,38.1648,366579.0
2019-07-24 12:00:00,40.68,40.73,40.6,40.71,339867.0,38.1554,38.2023,38.0803,38.1835,339867.0
2019-07-24 12:30:00,40.72,40.74,40.68,40.71,299950.0,38.1929,38.2117,38.1554,38.1835,299950.0
2019-07-24 13:00:00,40.71,40.81,40.66,40.79,464009.0,38.1835,38.2773,38.1366,38.2585,464009.0
2019-07-24 13:30:00,40.79,40.81,40.72,40.78,248715.0,38.2585,38.2773,38.1929,38.2492,248715.0
2019-07-24 14:00:00,40.78,40.9,40.78,40.79,345209.0,38.2492,38.3617,38.2492,38.2585,345209.0
2019-07-24 14:30:00,40.8,40.84,40.75,40.83,290917.0,38.2679,38.3054,38.221,38.2961,290917.0
2019-07-24 15:00:00,40.83,40.87,40.79,40.84,255708.0,38.2961,38.3336,38.2585,38.3054,255708.0
2019-07-24 15:30:00,40.84,40.91,40.83,40.89,859500.0,38.3054,38.3711,38.2961,38.3523,859500.0
2019-07-25 09:30:00,40.34,40.58,40.12,40.44,1196872.0,37.8365,38.0616,37.6301,37.9303,1196872.0
2019-07-25 10:00:00,40.44,40.52,40.3,40.41,521790.0,37.9303,38.0053,37.799,37.9021,521790.0
2019-07-25 10:30:00,40.42,40.59,40.41,40.5,502967.0,37.9115,38.071,37.9021,37.9865,502967.0
2019-07-25 11:00:00,40.5,40.68,40.49,40.55,396911.0,37.9865,38.1554,37.9772,38.0334,396911.0
2019-07-25 11:30:00,40.55,40.6,40.49,40.59,293626.0,38.0334,38.0803,37.9772,38.071,293626.0
2019-07-25 12:00:00,40.59,40.61,40.48,40.59,317838.0,38.071,38.0897,37.9678,38.071,317838.0
2019-07-25 12:30:00,40.59,40.6,40.45,40.5,327968.0,38.071,38.0803,37.9396,37.9865,327968.0
2019-07-25 13:00:00,40.49,40.55,40.47,40.52,355541.0,37.9772,38.0334,37.9584,38.0053,355541.0
2019-07-25 13:30:00,40.52,40.54,40.46,40.47,258485.0,38.0053,38.0241,37.949,37.9584,258485.0
2019-07-25 14:00:00,40.47,40.65,40.46,40.64,295693.0,37.9584,38.1272,37.949,38.1179,295693.0
2019-07-25 14:30:00,40.64,40.72,40.6,40.72,338895.0,38.1179,38.1929,38.0803,38.1929,338895.0
2019-07-25 15:00:00,40.71,40.76,40.65,40.76,417314.0,38.1835,38.2304,38.1272,38.2304,417314.0
2019-07-25 15:30:00,40.75,40.82,40.69,40.75,1227916.0,38.221,38.2867,38.1648,38.221,1227916.0
2019-07-26 09:30:00,40.72,40.79,40.47,40.74,521996.0,38.1929,38.2585,37.9584,38.2117,521996.0
2019-07-26 10:00:00,40.74,40.85,40.67,40.76,240751.0,38.2117,38.3148,38.146,38.2304,240751.0
2019-07-26 10:30:00,40.75,40.88,40.7,40.83,353505.0,38.221,38.343,38.1741,38.2961,353505.0
2019-07-26 11:00:00,40.82,40.89,40.78,40.87,179358.0,38.2867,38.3523,38.2492,38.3336,179358.0
2019-07-26 11:30:00,40.87,40.92,40.8,40.91,282627.0,38.3336,38.3805,38.2679,38.3711,282627.0
2019-07-26 12:00:00,40.91,40.92,40.86,40.9,162849.0,38.3711,38.3805,38.3242,38.3617,162849.0
2019-07-26 12:30:00,40.91,40.91,40.83,40.9,190695.0,38.3711,38.3711,38.2961,38.3617,190695.0
2019-07-26 13:00:00,40.89,40.95,40.87,40.94,133713.0,38.3523,38.4086,38.3336,38.3992,133713.0
2019-07-26 13:30:00,40.94,40.95,40.89,40.9,139559.0,38.3992,38.4086,38.3523,38.3617,139559.0
2019-07-26 14:00:00,40.91,40.98,40.9,40.94,176047.0,38.3711,38.4368,38.3617,38.3992,176047.0
2019-07-26 14:30:00,40.95,41.0,40.94,40.96,507306.0,38.4086,38.4555,38.3992,38.418,507306.0
2019-07-26 15:00:00,40.95,40.98,40.88,40.89,266394.0,38.4086,38.4368,38.343,38.3523,266394.0
2019-07-26 15:30:00,40.89,40.92,40.77,40.77,854328.0,38.3523,38.3805,38.2398,38.2398,854328.0
2019-07-29 09:30:00,40.71,40.8,40.57,40.64,535112.0,38.1835,38.2679,38.0522,38.1179,535112.0
2019-07-29 10:00:00,40.63,40.72,40.57,40.59,272743.0,38.1085,38.1929,38.0522,38.071,272743.0
2019-07-29 10:30:00,40.59,40.76,40.56,40.72,267935.0,38.071,38.2304,38.0428,38.1929,267935.0
2019-07-29 11:00:00,40.72,40.81,40.71,40.77,181420.0,38.1929,38.2773,38.1835,38.2398,181420.0
2019-07-29 11:30:00,40.78,40.84,40.75,40.8,195170.0,38.2492,38.3054,38.221,38.2679,195170.0
2019-07-29 12:00:00,40.79,40.81,40.75,40.77,236345.0,38.2585,38.2773,38.221,38.2398,236345.0
2019-07-29 12:30:00,40.77,40.88,40.77,40.85,196926.0,38.2398,38.343,38.2398,38.3148,196926.0
2019-07-29 13:00:00,40.84,40.87,40.8,40.84,213025.0,38.3054,38.3336,38.2679,38.3054,213025.0
2019-07-29 13:30:00,40.84,40.84,40.76,40.77,126604.0,38.3054,38.3054,38.2304,38.2398,126604.0
2019-07-29 14:00:00,40.78,40.86,40.74,40.86,160244.0,38.2492,38.3242,38.2117,38.3242,160244.0
2019-07-29 14:30:00,40.85,40.87,40.74,40.74,243203.0,38.3148,38.3336,38.2117,38.2117,243203.0
2019-07-29 15:00:00,40.75,40.78,40.68,40.69,215371.0,38.221,38.2492,38.1554,38.1648,215371.0
2019-07-29 15:30:00,40.68,40.75,40.65,40.68,863527.0,38.1554,38.221,38.1272,38.1554,863527.0
2019-07-30 09:30:00,40.26,40.54,39.92,40.46,975388.0,37.7614,38.0241,37.4425,37.949,975388.0
2019-07-30 10:00:00,40.45,40.56,40.38,40.43,509663.0,37.9396,38.0428,37.874,37.9209,509663.0
2019-07-30 10:30:00,40.42,40.48,40.3,40.34,281567.0,37.9115,37.9678,37.799,37.8365,281567.0
2019-07-30 11:00:00,40.34,40.47,40.34,40.4,214120.0,37.8365,37.9584,37.8365,37.8928,214120.0
2019-07-30 11:30:00,40.4,40.46,40.3,40.3,167588.0,37.8928,37.949,37.799,37.799,167588.0
2019-07-30 12:00:00,40.3,40.37,40.28,40.34,188671.0,37.799,37.8646,37.7802,37.8365,188671.0
2019-07-30 12:30:00,40.34,40.39,40.31,40.32,174009.0,37.8365,37.8834,37.8083,37.8177,174009.0
2019-07-30 13:00:00,40.32,40.34,40.27,40.33,208005.0,37.8177,37.8365,37.7708,37.8271,208005.0
2019-07-30 13:30:00,40.33,40.43,40.31,40.4,259377.0,37.8271,37.9209,37.8083,37.8928,259377.0
2019-07-30 14:00:00,40.41,40.46,40.37,40.37,245892.0,37.9021,37.949,37.8646,37.8646,245892.0
2019-07-30 14:30:00,40.37,40.38,40.3,40.31,240140.0,37.8646,37.874,37.799,37.8083,240140.0
2019-07-30 15:00:00,40.32,40.38,40.3,40.36,320768.0,37.8177,37.874,37.799,37.8552,320768.0
2019-07-30 15:30:00,40.36,40.43,40.33,40.43,623882.0,37.8552,37.9209,37.8271,37.9209,623882.0
2019-07-31 09:30:00,40.6,40.62,40.2,40.34,480009.0,38.0803,38.0991,37.7052,37.8365,480009.0
2019-07-31 10:00:00,40.34,40.35,40.16,40.16,402862.0,37.8365,37.8459,37.6676,37.6676,402862.0
2019-07-31 10:30:00,40.16,40.31,40.11,40.3,429492.0,37.6676,37.8083,37.6208,37.799,429492.0
2019-07-31 11:00:00,40.3,40.42,40.3,40.39,703695.0,37.799,37.9115,37.799,37.8834,703695.0
2019-07-31 11:30:00,40.39,40.5,40.38,40.46,269541.0,37.8834,37.9865,37.874,37.949,269541.0
2019-07-31 12:00:00,40.46,40.53,40.42,40.48,393469.0,37.949,38.0147,37.9115,37.9678,393469.0
2019-07-31 12:30:00,40.48,40.53,40.4,40.41,307431.0,37.9678,38.0147,37.8928,37.9021,307431.0
2019-07-31 13:00:00,40.41,40.7,40.39,40.66,579498.0,37.9021,38.1741,37.8834,38.1366,579498.0
2019-07-31 13:30:00,40.66,40.72,40.62,40.69,430393.0,38.1366,38.1929,38.0991,38.1648,430393.0
2019-07-31 14:00:00,40.68,40.69,40.48,40.48,312513.0,38.1554,38.1648,37.9678,37.9678,312513.0
2019-07-31 14:30:00,40.48,40.56,40.15,40.37,961839.0,37.9678,38.0428,37.6583,37.8646,961839.0
2019-07-31 15:00:00,40.36,40.61,40.33,40.55,591147.0,37.8552,38.0897,37.8271,38.0334,591147.0
2019-07-31 15:30:00,40.55,40.63,40.33,40.34,1519551.0,38.0334,38.1085,37.8271,37.8365,1519551.0
2019-08-01 09:30:00,41.26,41.9,40.83,41.57,3397703.0,38.6994,39.2997,38.2961,38.9901,3397703.0
2019-08-01 10:00:00,41.55,41.62,41.08,41.38,1293880.0,38.9714,39.037,38.5306,38.8119,1293880.0
2019-08-01 10:30:00,41.39,41.53,40.98,41.52,954723.0,38.8213,38.9526,38.4368,38.9432,954723.0
2019-08-01 11:00:00,41.51,41.63,41.36,41.62,777508.0,38.9339,39.0464,38.7932,39.037,777508.0
2019-08-01 11:30:00,41.61,41.78,41.51,41.58,612010.0,39.0277,39.1871,38.9339,38.9995,612010.0
2019-08-01 12:00:00,41.58,41.61,41.47,41.55,619769.0,38.9995,39.0277,38.8963,38.9714,619769.0
2019-08-01 12:30:00,41.54,41.63,41.52,41.61,755063.0,38.962,39.0464,38.9432,39.0277,755063.0
2019-08-01 13:00:00,41.62,41.62,41.35,41.41,756370.0,39.037,39.037,38.7838,38.8401,756370.0
2019-08-01 13:30:00,41.4,41.47,40.57,40.75,1401334.0,38.8307,38.8963,38.0522,38.221,1401334.0
2019-08-01 14:00:00,40.74,40.8,39.67,39.91,1387715.0,38.2117,38.2679,37.2081,37.4332,1387715.0
2019-08-01 14:30:00,39.94,40.24,39.83,40.16,732625.0,37.4613,37.7427,37.3581,37.6676,732625.0
2019-08-01 15:00:00,40.16,40.37,40.09,40.29,517502.0,37.6676,37.8646,37.602,37.7896,517502.0
2019-08-01 15:30:00,40.29,40.39,39.98,40.15,1628055.0,37.7896,37.8834,37.4988,37.6583,1628055.0
2019-08-02 09:30:00,39.91,40.23,39.68,39.96,1316865.0,37.4332,37.7333,37.2174,37.4801,1316865.0
2019-08-02 10:00:00,39.97,40.0,39.64,39.92,488281.0,37.4894,37.5176,37.1799,37.4425,488281.0
2019-08-02 10:30:00,39.91,39.94,39.63,39.8,530456.0,37.4332,37.4613,37.1705,37.33,530456.0
2019-08-02 11:00:00,39.8,40.01,39.77,39.9,332811.0,37.33,37.527,37.3019,37.4238,332811.0
2019-08-02 11:30:00,39.9,40.02,39.79,40.01,398277.0,37.4238,37.5363,37.3206,37.527,398277.0
2019-08-02 12:00:00,40.01,40.1,39.98,40.09,411002.0,37.527,37.6114,37.4988,37.602,411002.0
2019-08-02 12:30:00,40.08,40.13,39.74,39.74,427121.0,37.5926,37.6395,37.2737,37.2737,427121.0
2019-08-02 13:00:00,39.74,39.81,39.58,39.76,514705.0,37.2737,37.3394,37.1236,37.2925,514705.0
2019-08-02 13:30:00,39.76,39.9,39.72,39.84,168196.0,37.2925,37.4238,37.255,37.3675,168196.0
2019-08-02 14:00:00,39.83,39.92,39.8,39.81,153708.0,37.3581,37.4425,37.33,37.3394,153708.0
2019-08-02 14:30:00,39.82,39.84,39.68,39.73,353284.0,37.3487,37.3675,37.2174,37.2643,353284.0
2019-08-02 15:00:00,39.74,39.93,39.69,39.9,325264.0,37.2737,37.4519,37.2268,37.4238,325264.0
2019-08-02 15:30:00,39.91,40.04,39.73,39.78,1367127.0,37.4332,37.5551,37.2643,37.3112,1367127.0
2019-08-05 09:30:00,39.2,39.28,38.77,38.97,755150.0,36.7672,36.8423,36.3639,36.5515,755150.0
2019-08-05 10:00:00,38.97,39.09,38.77,38.89,527400.0,36.5515,36.6641,36.3639,36.4765,527400.0
2019-08-05 10:30:00,38.88,39.05,38.75,39.04,401230.0,36.4671,36.6265,36.3452,36.6172,401230.0
2019-08-05 11:00:00,39.03,39.09,38.94,39.08,434043.0,36.6078,36.6641,36.5234,36.6547,434043.0
2019-08-05 11:30:00,39.07,39.16,38.91,38.94,348519.0,36.6453,36.7297,36.4952,36.5234,348519.0
2019-08-05 12:00:00,38.95,39.01,38.87,38.88,327181.0,36.5327,36.589,36.4577,36.4671,327181.0
2019-08-05 12:30:00,38.88,38.95,38.68,38.7,309922.0,36.4671,36.5327,36.2795,36.2983,309922.0
2019-08-05 13:00:00,38.71,38.82,38.68,38.76,412171.0,36.3076,36.4108,36.2795,36.3545,412171.0
2019-08-05 13:30:00,38.76,38.92,38.74,38.75,287805.0,36.3545,36.5046,36.3358,36.3452,287805.0
2019-08-05 14:00:00,38.75,38.89,38.68,38.75,516747.0,36.3452,36.4765,36.2795,36.3452,516747.0
2019-08-05 14:30:00,38.76,38.8,38.7,38.75,485883.0,36.3545,36.392,36.2983,36.3452,485883.0
2019-08-05 15:00:00,38.75,39.0,38.68,38.91,727865.0,36.3452,36.5796,36.2795,36.4952,727865.0
2019-08-05 15:30:00,38.91,39.18,38.78,39.01,1707628.0,36.4952,36.7485,36.3733,36.589,1707628.0
2019-08-06 09:30:00,39.14,39.31,38.95,39.11,756607.0,36.7109,36.8704,36.5327,36.6828,756607.0
2019-08-06 10:00:00,39.11,39.16,38.84,38.89,320314.0,36.6828,36.7297,36.4296,36.4765,320314.0
2019-08-06 10:30:00,38.88,39.1,38.86,39.02,272532.0,36.4671,36.6734,36.4483,36.5984,272532.0
2019-08-06 11:00:00,39.02,39.02,38.65,38.77,677782.0,36.5984,36.5984,36.2514,36.3639,677782.0
2019-08-06 11:30:00,38.78,38.93,38.72,38.93,213915.0,36.3733,36.514,36.317,36.514,213915.0
2019-08-06 12:00:00,38.93,38.95,38.76,38.78,170078.0,36.514,36.5327,36.3545,36.3733,170078.0
2019-08-06 12:30:00,38.78,38.8,38.65,38.65,285111.0,36.3733,36.392,36.2514,36.2514,285111.0
2019-08-06 13:00:00,38.66,38.83,38.65,38.76,198847.0,36.2607,36.4202,36.2514,36.3545,198847.0
2019-08-06 13:30:00,38.76,38.89,38.7,38.87,344520.0,36.3545,36.4765,36.2983,36.4577,344520.0
2019-08-06 14:00:00,38.87,38.99,38.78,38.96,267189.0,36.4577,36.5703,36.3733,36.5421,267189.0
2019-08-06 14:30:00,38.96,39.12,38.94,39.03,293669.0,36.5421,36.6922,36.5234,36.6078,293669.0
2019-08-06 15:00:00,39.03,39.15,39.02,39.1,220377.0,36.6078,36.7203,36.5984,36.6734,220377.0
2019-08-06 15:30:00,39.09,39.22,39.04,39.08,1019052.0,36.6641,36.786,36.6172,36.6547,1019052.0
2019-08-07 09:30:00,38.69,38.84,38.41,38.61,512367.0,36.2889,36.4296,36.0263,36.2138,512367.0
2019-08-07 10:00:00,38.61,38.97,38.47,38.89,587271.0,36.2138,36.5515,36.0825,36.4765,587271.0
2019-08-07 10:30:00,38.89,39.19,38.87,39.12,453181.0,36.4765,36.7578,36.4577,36.6922,453181.0
2019-08-07 11:00:00,39.11,39.13,38.96,39.12,413145.0,36.6828,36.7016,36.5421,36.6922,413145.0
2019-08-07 11:30:00,39.12,39.21,39.04,39.1,496223.0,36.6922,36.7766,36.6172,36.6734,496223.0
2019-08-07 12:00:00,39.1,39.14,38.98,39.02,235046.0,36.6734,36.7109,36.5609,36.5984,235046.0
2019-08-07 12:30:00,39.02,39.17,39.0,39.11,226380.0,36.5984,36.7391,36.5796,36.6828,226380.0
2019-08-07 13:00:00,39.11,39.17,39.0,39.01,178105.0,36.6828,36.7391,36.5796,36.589,178105.0
2019-08-07 13:30:00,39.02,39.25,39.01,39.13,170729.0,36.5984,36.8141,36.589,36.7016,170729.0
2019-08-07 14:00:00,39.13,39.23,39.05,39.19,246230.0,36.7016,36.7954,36.6265,36.7578,246230.0
2019-08-07 14:30:00,39.17,39.2,39.01,39.1,443168.0,36.7391,36.7672,36.589,36.6734,443168.0
2019-08-07 15:00:00,39.1,39.31,39.04,39.31,384669.0,36.6734,36.8704,36.6172,36.8704,384669.0
2019-08-07 15:30:00,39.3,39.5,39.27,39.39,1300573.0,36.861,37.0486,36.8329,36.9454,1300573.0
2019-08-08 09:30:00,39.5,39.71,39.37,39.57,291630.0,37.0486,37.2456,36.9267,37.1143,291630.0
2019-08-08 10:00:00,39.57,39.75,39.55,39.55,308823.0,37.1143,37.2831,37.0955,37.0955,308823.0
2019-08-08 10:30:00,39.56,39.75,39.56,39.73,286596.0,37.1049,37.2831,37.1049,37.2643,286596.0
2019-08-08 11:00:00,39.73,39.82,39.67,39.79,349255.0,37.2643,37.3487,37.2081,37.3206,349255.0
2019-08-08 11:30:00,39.78,39.94,39.77,39.89,286992.0,37.3112,37.4613,37.3019,37.4144,286992.0
2019-08-08 12:00:00,39.89,40.02,39.88,39.99,295393.0,37.4144,37.5363,37.405,37.5082,295393.0
2019-08-08 12:30:00,39.99,40.04,39.95,40.02,181021.0,37.5082,37.5551,37.4707,37.5363,181021.0
2019-08-08 13:00:00,40.03,40.05,39.99,40.01,352197.0,37.5457,37.5645,37.5082,37.527,352197.0
2019-08-08 13:30:00,40.01,40.1,40.0,40.06,274086.0,37.527,37.6114,37.5176,37.5739,274086.0
2019-08-08 14:00:00,40.07,40.07,39.99,40.05,272964.0,37.5832,37.5832,37.5082,37.5645,272964.0
2019-08-08 14:30:00,40.05,40.17,40.04,40.15,225590.0,37.5645,37.677,37.5551,37.6583,225590.0
2019-08-08 15:00:00,40.15,40.2,40.09,40.1,252664.0,37.6583,37.7052,37.602,37.6114,252664.0
2019-08-08 15:30:00,40.09,40.19,40.06,40.12,929099.0,37.602,37.6958,37.5739,37.6301,929099.0
2019-08-09 09:30:00,39.76,39.86,39.63,39.65,677182.0,37.2925,37.3863,37.1705,37.1893,677182.0
2019-08-09 10:00:00,39.65,39.69,39.43,39.51,656051.0,37.1893,37.2268,36.983,37.058,656051.0
2019-08-09 10:30:00,39.51,39.57,39.41,39.56,369838.0,37.058,37.1143,36.9642,37.1049,369838.0
2019-08-09 11:00:00,39.56,39.62,39.46,39.47,274741.0,37.1049,37.1612,37.0111,37.0205,274741.0
2019-08-09 11:30:00,39.47,39.54,39.37,39.39,219121.0,37.0205,37.0861,36.9267,36.9454,219121.0
2019-08-09 12:00:00,39.39,39.46,39.35,39.37,196151.0,36.9454,37.0111,36.9079,36.9267,196151.0
2019-08-09 12:30:00,39.38,39.66,39.3,39.55,282077.0,36.9361,37.1987,36.861,37.0955,282077.0
2019-08-09 13:00:00,39.54,39.63,39.5,39.61,181707.0,37.0861,37.1705,37.0486,37.1518,181707.0
2019-08-09 13:30:00,39.61,39.66,39.57,39.59,181320.0,37.1518,37.1987,37.1143,37.133,181320.0
2019-08-09 14:00:00,39.59,39.65,39.55,39.65,170699.0,37.133,37.1893,37.0955,37.1893,170699.0
2019-08-09 14:30:00,39.65,39.67,39.57,39.59,214187.0,37.1893,37.2081,37.1143,37.133,214187.0
2019-08-09 15:00:00,39.6,39.75,39.58,39.72,240453.0,37.1424,37.2831,37.1236,37.255,240453.0
2019-08-09 15:30:00,39.72,39.79,39.6,39.61,1120981.0,37.255,37.3206,37.1424,37.1518,1120981.0
2019-08-12 09:30:00,39.23,39.31,38.97,39.04,395447.0,36.7954,36.8704,36.5515,36.6172,395447.0
2019-08-12 10:00:00,39.04,39.25,38.93,39.2,267908.0,36.6172,36.8141,36.514,36.7672,267908.0
2019-08-12 10:30:00,39.19,39.2,39.0,39.1,221045.0,36.7578,36.7672,36.5796,36.6734,221045.0
2019-08-12 11:00:00,39.09,39.13,38.93,38.97,189302.0,36.6641,36.7016,36.514,36.5515,189302.0
2019-08-12 11:30:00,38.98,39.09,38.94,39.03,183329.0,36.5609,36.6641,36.5234,36.6078,183329.0
2019-08-12 12:00:00,39.03,39.03,38.89,38.96,161551.0,36.6078,36.6078,36.4765,36.5421,161551.0
2019-08-12 12:30:00,38.95,38.97,38.8,38.81,190396.0,36.5327,36.5515,36.392,36.4014,190396.0
2019-08-12 13:00:00,38.81,38.9,38.77,38.86,179241.0,36.4014,36.4858,36.3639,36.4483,179241.0
2019-08-12 13:30:00,38.87,38.91,38.8,38.83,176533.0,36.4577,36.4952,36.392,36.4202,176533.0
2019-08-12 14:00:00,38.82,38.9,38.8,38.81,197244.0,36.4108,36.4858,36.392,36.4014,197244.0
2019-08-12 14:30:00,38.81,38.84,38.67,38.72,195303.0,36.4014,36.4296,36.2701,36.317,195303.0
2019-08-12 15:00:00,38.72,38.84,38.7,38.84,211782.0,36.317,36.4296,36.2983,36.4296,211782.0
2019-08-12 15:30:00,38.84,38.92,38.77,38.86,211063.0,36.4296,36.5046,36.3639,36.4483,211063.0
2019-08-13 09:30:00,38.83,39.52,38.48,39.47,941767.0,36.4202,37.0674,36.0919,37.0205,941767.0
2019-08-13 10:00:00,39.48,39.58,39.17,39.52,459352.0,37.0298,37.1236,36.7391,37.0674,459352.0
2019-08-13 10:30:00,39.52,39.63,39.33,39.34,398613.0,37.0674,37.1705,36.8892,36.8985,398613.0
2019-08-13 11:00:00,39.33,39.54,39.31,39.46,375314.0,36.8892,37.0861,36.8704,37.0111,375314.0
2019-08-13 11:30:00,39.45,39.57,39.4,39.57,245019.0,37.0017,37.1143,36.9548,37.1143,245019.0
2019-08-13 12:00:00,39.58,39.59,39.44,39.49,173496.0,37.1236,37.133,36.9923,37.0392,173496.0
2019-08-13 12:30:00,39.49,39.5,39.36,39.39,180614.0,37.0392,37.0486,36.9173,36.9454,180614.0
2019-08-13 13:00:00,39.39,39.44,39.25,39.34,304190.0,36.9454,36.9923,36.8141,36.8985,304190.0
2019-08-13 13:30:00,39.33,39.37,39.25,39.27,144408.0,36.8892,36.9267,36.8141,36.8329,144408.0
2019-08-13 14:00:00,39.28,39.31,39.17,39.26,191765.0,36.8423,36.8704,36.7391,36.8235,191765.0
2019-08-13 14:30:00,39.26,39.28,39.17,39.19,220572.0,36.8235,36.8423,36.7391,36.7578,220572.0
2019-08-13 15:00:00,39.19,39.22,39.1,39.18,356436.0,36.7578,36.786,36.6734,36.7485,356436.0
2019-08-13 15:30:00,39.17,39.18,38.95,39.02,910871.0,36.7391,36.7485,36.5327,36.5984,910871.0
2019-08-14 09:30:00,38.27,38.28,37.71,37.83,987507.0,35.8949,35.9043,35.3697,35.4822,987507.0
2019-08-14 10:00:00,37.81,37.82,37.49,37.73,510739.0,35.4635,35.4729,35.1633,35.3885,510739.0
2019-08-14 10:30:00,37.72,37.76,37.59,37.63,343018.0,35.3791,35.4166,35.2571,35.2947,343018.0
2019-08-14 11:00:00,37.63,37.66,37.41,37.43,421120.0,35.2947,35.3228,35.0883,35.1071,421120.0
2019-08-14 11:30:00,37.43,37.46,37.25,37.3,528700.0,35.1071,35.1352,34.9382,34.9851,528700.0
2019-08-14 12:00:00,37.3,37.31,37.19,37.23,627696.0,34.9851,34.9945,34.882,34.9195,627696.0
2019-08-14 12:30:00,37.23,37.31,37.06,37.1,265981.0,34.9195,34.9945,34.76,34.7976,265981.0
2019-08-14 13:00:00,37.09,37.33,37.05,37.25,384134.0,34.7882,35.0133,34.7507,34.9382,384134.0
2019-08-14 13:30:00,37.24,37.34,37.22,37.27,400624.0,34.9289,35.0227,34.9101,34.957,400624.0
2019-08-14 14:00:00,37.27,37.28,37.16,37.16,221099.0,34.957,34.9664,34.8538,34.8538,221099.0
2019-08-14 14:30:00,37.17,37.29,37.1,37.26,430246.0,34.8632,34.9758,34.7976,34.9476,430246.0
2019-08-14 15:00:00,37.25,37.39,37.1,37.25,564324.0,34.9382,35.0696,34.7976,34.9382,564324.0
2019-08-14 15:30:00,37.24,37.31,37.14,37.19,1823396.0,34.9289,34.9945,34.8351,34.882,1823396.0
2019-08-15 09:30:00,37.17,37.24,36.7,37.03,560390.0,34.8632,34.9289,34.4224,34.7319,560390.0
2019-08-15 10:00:00,37.03,37.07,36.84,36.84,339290.0,34.7319,34.7694,34.5537,34.5537,339290.0
2019-08-15 10:30:00,36.84,36.88,36.78,36.82,274352.0,34.5537,34.5912,34.4974,34.5349,274352.0
2019-08-15 11:00:00,36.8,36.82,36.41,36.63,770071.0,34.5162,34.5349,34.1504,34.3567,770071.0
2019-08-15 11:30:00,36.63,36.67,36.47,36.59,359118.0,34.3567,34.3942,34.2067,34.3192,359118.0
2019-08-15 12:00:00,36.59,36.65,36.46,36.46,359535.0,34.3192,34.3755,34.1973,34.1973,359535.0
2019-08-15 12:30:00,36.47,36.52,36.44,36.5,192672.0,34.2067,34.2535,34.1785,34.2348,192672.0
2019-08-15 13:00:00,36.49,36.53,36.38,36.41,195488.0,34.2254,34.2629,34.1222,34.1504,195488.0
2019-08-15 13:30:00,36.4,36.44,36.16,36.19,304707.0,34.141,34.1785,33.9159,33.944,304707.0
2019-08-15 14:00:00,36.18,36.39,36.15,36.27,418036.0,33.9346,34.1316,33.9065,34.0191,418036.0
2019-08-15 14:30:00,36.28,36.32,36.21,36.31,366868.0,34.0284,34.066,33.9628,34.0566,366868.0
2019-08-15 15:00:00,36.32,36.45,36.31,36.32,407339.0,34.066,34.1879,34.0566,34.066,407339.0
2019-08-15 15:30:00,36.32,36.54,36.31,36.47,1692272.0,34.066,34.2723,34.0566,34.2067,1692272.0
2019-08-16 09:30:00,36.58,36.71,36.47,36.54,891719.0,34.3098,34.4318,34.2067,34.2723,891719.0
2019-08-16 10:00:00,36.54,36.67,36.45,36.57,478382.0,34.2723,34.3942,34.1879,34.3004,478382.0
2019-08-16 10:30:00,36.56,36.64,36.37,36.62,688385.0,34.2911,34.3661,34.1129,34.3473,688385.0
2019-08-16 11:00:00,36.62,36.67,36.56,36.64,477269.0,34.3473,34.3942,34.2911,34.3661,477269.0
2019-08-16 11:30:00,36.63,36.79,36.6,36.71,674181.0,34.3567,34.5068,34.3286,34.4318,674181.0
2019-08-16 12:00:00,36.72,36.8,36.68,36.75,252492.0,34.4411,34.5162,34.4036,34.4693,252492.0
2019-08-16 12:30:00,36.75,36.84,36.74,36.83,196122.0,34.4693,34.5537,34.4599,34.5443,196122.0
2019-08-16 13:00:00,36.84,36.94,36.81,36.91,158028.0,34.5537,34.6475,34.5255,34.6193,158028.0
2019-08-16 13:30:00,36.92,36.99,36.89,36.97,213502.0,34.6287,34.6944,34.6006,34.6756,213502.0
2019-08-16 14:00:00,36.96,37.01,36.94,36.95,186441.0,34.6662,34.7131,34.6475,34.6569,186441.0
2019-08-16 14:30:00,36.95,37.0,36.89,36.96,196972.0,34.6569,34.7038,34.6006,34.6662,196972.0
2019-08-16 15:00:00,36.96,37.07,36.94,37.02,252008.0,34.6662,34.7694,34.6475,34.7225,252008.0
2019-08-16 15:30:00,37.01,37.1,36.99,37.0,906190.0,34.7131,34.7976,34.6944,34.7038,906190.0
2019-08-19 09:30:00,37.51,37.6,37.26,37.36,439881.0,35.1821,35.2665,34.9476,35.0414,439881.0
2019-08-19 10:00:00,37.36,37.37,37.19,37.33,241682.0,35.0414,35.0508,34.882,35.0133,241682.0
2019-08-19 10:30:00,37.32,37.34,37.22,37.26,186101.0,35.0039,35.0227,34.9101,34.9476,186101.0
2019-08-19 11:00:00,37.27,37.35,37.23,37.31,149491.0,34.957,35.032,34.9195,34.9945,149491.0
2019-08-19 11:30:00,37.31,37.35,37.27,37.32,178352.0,34.9945,35.032,34.957,35.0039,178352.0
2019-08-19 12:00:00,37.32,37.37,37.3,37.33,103990.0,35.0039,35.0508,34.9851,35.0133,103990.0
2019-08-19 12:30:00,37.32,37.47,37.3,37.45,168936.0,35.0039,35.1446,34.9851,35.1258,168936.0
2019-08-19 13:00:00,37.44,37.47,37.41,37.43,143924.0,35.1165,35.1446,35.0883,35.1071,143924.0
2019-08-19 13:30:00,37.43,37.45,37.34,37.37,148951.0,35.1071,35.1258,35.0227,35.0508,148951.0
2019-08-19 14:00:00,37.38,37.41,37.32,37.36,163984.0,35.0602,35.0883,35.0039,35.0414,163984.0
2019-08-19 14:30:00,37.37,37.41,37.32,37.38,139528.0,35.0508,35.0883,35.0039,35.0602,139528.0
2019-08-19 15:00:00,37.38,37.4,37.35,37.4,126896.0,35.0602,35.0789,35.032,35.0789,126896.0
2019-08-19 15:30:00,37.4,37.43,37.34,37.36,610691.0,35.0789,35.1071,35.0227,35.0414,610691.0
2019-08-20 09:30:00,37.2,37.27,36.94,37.06,338910.0,34.8913,34.957,34.6475,34.76,338910.0
2019-08-20 10:00:00,37.05,37.16,37.0,37.11,185668.0,34.7507,34.8538,34.7038,34.8069,185668.0
2019-08-20 10:30:00,37.11,37.23,37.05,37.23,258545.0,34.8069,34.9195,34.7507,34.9195,258545.0
2019-08-20 11:00:00,37.23,37.29,37.17,37.18,192874.0,34.9195,34.9758,34.8632,34.8726,192874.0
2019-08-20 11:30:00,37.18,37.2,37.05,37.05,177563.0,34.8726,34.8913,34.7507,34.7507,177563.0
2019-08-20 12:00:00,37.06,37.13,37.05,37.07,102995.0,34.76,34.8257,34.7507,34.7694,102995.0
2019-08-20 12:30:00,37.06,37.08,36.99,37.08,112018.0,34.76,34.7788,34.6944,34.7788,112018.0
2019-08-20 13:00:00,37.07,37.08,37.01,37.05,106792.0,34.7694,34.7788,34.7131,34.7507,106792.0
2019-08-20 13:30:00,37.05,37.13,36.92,37.06,287818.0,34.7507,34.8257,34.6287,34.76,287818.0
2019-08-20 14:00:00,37.05,37.09,37.0,37.07,201612.0,34.7507,34.7882,34.7038,34.7694,201612.0
2019-08-20 14:30:00,37.07,37.13,37.06,37.1,169926.0,34.7694,34.8257,34.76,34.7976,169926.0
2019-08-20 15:00:00,37.1,37.1,36.99,37.06,240442.0,34.7976,34.7976,34.6944,34.76,240442.0
2019-08-20 15:30:00,37.06,37.08,36.93,36.96,680789.0,34.76,34.7788,34.6381,34.6662,680789.0
2019-08-21 09:30:00,37.36,37.36,37.06,37.1,328351.0,35.0414,35.0414,34.76,34.7976,328351.0
2019-08-21 10:00:00,37.1,37.19,37.08,37.12,220445.0,34.7976,34.882,34.7788,34.8163,220445.0
2019-08-21 10:30:00,37.11,37.19,37.06,37.18,222981.0,34.8069,34.882,34.76,34.8726,222981.0
2019-08-21 11:00:00,37.17,37.32,37.14,37.25,299449.0,34.8632,35.0039,34.8351,34.9382,299449.0
2019-08-21 11:30:00,37.24,37.31,37.19,37.28,196165.0,34.9289,34.9945,34.882,34.9664,196165.0
2019-08-21 12:00:00,37.29,37.3,37.17,37.18,94001.0,34.9758,34.9851,34.8632,34.8726,94001.0
2019-08-21 12:30:00,37.18,37.24,37.16,37.23,102084.0,34.8726,34.9289,34.8538,34.9195,102084.0
2019-08-21 13:00:00,37.22,37.25,37.16,37.17,86831.0,34.9101,34.9382,34.8538,34.8632,86831.0
2019-08-21 13:30:00,37.17,37.24,37.16,37.19,81992.0,34.8632,34.9289,34.8538,34.882,81992.0
2019-08-21 14:00:00,37.18,37.26,37.12,37.25,141804.0,34.8726,34.9476,34.8163,34.9382,141804.0
2019-08-21 14:30:00,37.24,37.24,37.09,37.12,178599.0,34.9289,34.9289,34.7882,34.8163,178599.0
2019-08-21 15:00:00,37.13,37.2,37.11,37.16,191017.0,34.8257,34.8913,34.8069,34.8538,191017.0
2019-08-21 15:30:00,37.16,37.21,37.1,37.13,746530.0,34.8538,34.9007,34.7976,34.8257,746530.0
2019-08-22 09:30:00,37.25,37.51,37.24,37.43,429020.0,34.9382,35.1821,34.9289,35.1071,429020.0
2019-08-22 10:00:00,37.43,37.5,37.28,37.29,235693.0,35.1071,35.1727,34.9664,34.9758,235693.0
2019-08-22 10:30:00,37.29,37.29,37.05,37.13,248756.0,34.9758,34.9758,34.7507,34.8257,248756.0
2019-08-22 11:00:00,37.14,37.31,37.14,37.18,193263.0,34.8351,34.9945,34.8351,34.8726,193263.0
2019-08-22 11:30:00,37.18,37.28,37.17,37.19,169127.0,34.8726,34.9664,34.8632,34.882,169127.0
2019-08-22 12:00:00,37.19,37.36,37.19,37.34,149942.0,34.882,35.0414,34.882,35.0227,149942.0
2019-08-22 12:30:00,37.34,37.4,37.33,37.35,121529.0,35.0227,35.0789,35.0133,35.032,121529.0
2019-08-22 13:00:00,37.35,37.44,37.35,37.4,105586.0,35.032,35.1165,35.032,35.0789,105586.0
2019-08-22 13:30:00,37.41,37.47,37.37,37.47,144219.0,35.0883,35.1446,35.0508,35.1446,144219.0
2019-08-22 14:00:00,37.47,37.48,37.33,37.34,162467.0,35.1446,35.154,35.0133,35.0227,162467.0
2019-08-22 14:30:00,37.34,37.4,37.32,37.36,132646.0,35.0227,35.0789,35.0039,35.0414,132646.0
2019-08-22 15:00:00,37.36,37.36,37.27,37.3,152289.0,35.0414,35.0414,34.957,34.9851,152289.0
2019-08-22 15:30:00,37.29,37.41,37.24,37.27,546664.0,34.9758,35.0883,34.9289,34.957,546664.0
2019-08-23 09:30:00,36.58,36.86,36.55,36.86,681524.0,34.3098,34.5724,34.2817,34.5724,681524.0
2019-08-23 10:00:00,36.85,37.05,36.77,36.99,360084.0,34.5631,34.7507,34.488,34.6944,360084.0
2019-08-23 10:30:00,36.99,37.18,36.94,37.0,207328.0,34.6944,34.8726,34.6475,34.7038,207328.0
2019-08-23 11:00:00,37.03,37.05,36.39,36.43,630313.0,34.7319,34.7507,34.1316,34.1691,630313.0
2019-08-23 11:30:00,36.43,36.48,36.08,36.09,319190.0,34.1691,34.216,33.8409,33.8502,319190.0
2019-08-23 12:00:00,36.09,36.29,36.04,36.19,257721.0,33.8502,34.0378,33.8033,33.944,257721.0
2019-08-23 12:30:00,36.18,36.27,36.07,36.09,274434.0,33.9346,34.0191,33.8315,33.8502,274434.0
2019-08-23 13:00:00,36.08,36.17,36.03,36.09,289971.0,33.8409,33.9253,33.794,33.8502,289971.0
2019-08-23 13:30:00,36.09,36.17,36.07,36.16,189860.0,33.8502,33.9253,33.8315,33.9159,189860.0
2019-08-23 14:00:00,36.15,36.2,36.09,36.16,188294.0,33.9065,33.9534,33.8502,33.9159,188294.0
2019-08-23 14:30:00,36.17,36.21,36.05,36.14,222006.0,33.9253,33.9628,33.8127,33.8971,222006.0
2019-08-23 15:00:00,36.13,36.24,36.08,36.11,270807.0,33.8878,33.9909,33.8409,33.869,270807.0
2019-08-23 15:30:00,36.11,36.14,35.9,36.07,1328891.0,33.869,33.8971,33.672,33.8315,1328891.0
2019-08-26 09:30:00,36.48,36.61,36.08,36.19,274041.0,34.216,34.338,33.8409,33.944,274041.0
2019-08-26 10:00:00,36.2,36.22,36.01,36.08,276959.0,33.9534,33.9722,33.7752,33.8409,276959.0
2019-08-26 10:30:00,36.07,36.15,36.03,36.09,134652.0,33.8315,33.9065,33.794,33.8502,134652.0
2019-08-26 11:00:00,36.09,36.25,36.07,36.19,163026.0,33.8502,34.0003,33.8315,33.944,163026.0
2019-08-26 11:30:00,36.19,36.32,36.19,36.25,143496.0,33.944,34.066,33.944,34.0003,143496.0
2019-08-26 12:00:00,36.25,36.36,36.21,36.32,119026.0,34.0003,34.1035,33.9628,34.066,119026.0
2019-08-26 12:30:00,36.33,36.35,36.28,36.32,77424.0,34.0753,34.0941,34.0284,34.066,77424.0
2019-08-26 13:00:00,36.32,36.38,36.29,36.32,103638.0,34.066,34.1222,34.0378,34.066,103638.0
2019-08-26 13:30:00,36.31,36.35,36.29,36.3,137483.0,34.0566,34.0941,34.0378,34.0472,137483.0
2019-08-26 14:00:00,36.3,36.3,36.14,36.16,302186.0,34.0472,34.0472,33.8971,33.9159,302186.0
2019-08-26 14:30:00,36.16,36.22,36.11,36.13,206665.0,33.9159,33.9722,33.869,33.8878,206665.0
2019-08-26 15:00:00,36.13,36.2,36.05,36.06,327538.0,33.8878,33.9534,33.8127,33.8221,327538.0
2019-08-26 15:30:00,36.07,36.25,36.02,36.24,789622.0,33.8315,34.0003,33.7846,33.9909,789622.0
2019-08-27 09:30:00,36.47,36.58,36.32,36.48,422821.0,34.2067,34.3098,34.066,34.216,422821.0
2019-08-27 10:00:00,36.48,36.52,36.36,36.39,174233.0,34.216,34.2535,34.1035,34.1316,174233.0
2019-08-27 10:30:00,36.38,36.44,36.32,36.33,214361.0,34.1222,34.1785,34.066,34.0753,214361.0
2019-08-27 11:00:00,36.32,36.39,36.18,36.18,201149.0,34.066,34.1316,33.9346,33.9346,201149.0
2019-08-27 11:30:00,36.18,36.24,36.12,36.12,130453.0,33.9346,33.9909,33.8784,33.8784,130453.0
2019-08-27 12:00:00,36.11,36.13,36.02,36.08,118751.0,33.869,33.8878,33.7846,33.8409,118751.0
2019-08-27 12:30:00,36.07,36.09,35.89,35.91,189931.0,33.8315,33.8502,33.6626,33.6814,189931.0
2019-08-27 13:00:00,35.9,35.99,35.87,35.99,90817.0,33.672,33.7564,33.6439,33.7564,90817.0
2019-08-27 13:30:00,35.98,36.09,35.94,36.01,114391.0,33.7471,33.8502,33.7095,33.7752,114391.0
2019-08-27 14:00:00,36.0,36.04,35.89,35.91,165562.0,33.7658,33.8033,33.6626,33.6814,165562.0
2019-08-27 14:30:00,35.91,35.99,35.86,35.98,212768.0,33.6814,33.7564,33.6345,33.7471,212768.0
2019-08-27 15:00:00,35.98,36.06,35.96,35.98,287744.0,33.7471,33.8221,33.7283,33.7471,287744.0
2019-08-27 15:30:00,35.98,36.04,35.88,35.9,852501.0,33.7471,33.8033,33.6533,33.672,852501.0
2019-08-28 09:30:00,35.7,36.05,35.58,36.02,498359.0,33.4844,33.8127,33.3719,33.7846,498359.0
2019-08-28 10:00:00,36.03,36.14,35.75,35.91,388239.0,33.794,33.8971,33.5313,33.6814,388239.0
2019-08-28 10:30:00,35.92,36.13,35.92,36.1,315039.0,33.6908,33.8878,33.6908,33.8596,315039.0
2019-08-28 11:00:00,36.1,36.28,36.09,36.26,431957.0,33.8596,34.0284,33.8502,34.0097,431957.0
2019-08-28 11:30:00,36.25,36.37,36.2,36.3,164973.0,34.0003,34.1129,33.9534,34.0472,164973.0
2019-08-28 12:00:00,36.31,36.4,36.31,36.34,138707.0,34.0566,34.141,34.0566,34.0847,138707.0
2019-08-28 12:30:00,36.34,36.36,36.29,36.32,167207.0,34.0847,34.1035,34.0378,34.066,167207.0
2019-08-28 13:00:00,36.33,36.37,36.24,36.34,289136.0,34.0753,34.1129,33.9909,34.0847,289136.0
2019-08-28 13:30:00,36.34,36.46,36.32,36.46,168040.0,34.0847,34.1973,34.066,34.1973,168040.0
2019-08-28 14:00:00,36.47,36.57,36.44,36.52,209620.0,34.2067,34.3004,34.1785,34.2535,209620.0
2019-08-28 14:30:00,36.52,36.55,36.48,36.54,129764.0,34.2535,34.2817,34.216,34.2723,129764.0
2019-08-28 15:00:00,36.53,36.54,36.44,36.46,172066.0,34.2629,34.2723,34.1785,34.1973,172066.0
2019-08-28 15:30:00,36.46,36.55,36.39,36.45,1063185.0,34.1973,34.2817,34.1316,34.1879,1063185.0
2019-08-29 09:30:00,36.8,36.97,36.73,36.94,435023.0,34.5162,34.6756,34.4505,34.6475,435023.0
2019-08-29 10:00:00,36.94,37.02,36.86,37.02,265094.0,34.6475,34.7225,34.5724,34.7225,265094.0
2019-08-29 10:30:00,37.01,37.02,36.76,36.84,197870.0,34.7131,34.7225,34.4787,34.5537,197870.0
2019-08-29 11:00:00,36.84,36.94,36.77,36.9,167466.0,34.5537,34.6475,34.488,34.61,167466.0
2019-08-29 11:30:00,36.89,36.98,36.87,36.95,131606.0,34.6006,34.685,34.5818,34.6569,131606.0
2019-08-29 12:00:00,36.95,36.96,36.89,36.9,123369.0,34.6569,34.6662,34.6006,34.61,123369.0
2019-08-29 12:30:00,36.9,36.96,36.9,36.91,144044.0,34.61,34.6662,34.61,34.6193,144044.0
2019-08-29 13:00:00,36.92,36.97,36.87,36.87,120626.0,34.6287,34.6756,34.5818,34.5818,120626.0
2019-08-29 13:30:00,36.88,36.94,36.85,36.9,120012.0,34.5912,34.6475,34.5631,34.61,120012.0
2019-08-29 14:00:00,36.91,36.97,36.89,36.94,194753.0,34.6193,34.6756,34.6006,34.6475,194753.0
2019-08-29 14:30:00,36.94,36.96,36.89,36.9,127489.0,34.6475,34.6662,34.6006,34.61,127489.0
2019-08-29 15:00:00,36.9,36.92,36.84,36.86,194762.0,34.61,34.6287,34.5537,34.5724,194762.0
2019-08-29 15:30:00,36.87,36.97,36.86,36.91,676260.0,34.5818,34.6756,34.5724,34.6193,676260.0
2019-08-30 09:30:00,37.25,37.34,37.08,37.17,335135.0,34.9382,35.0227,34.7788,34.8632,335135.0
2019-08-30 10:00:00,37.18,37.33,37.07,37.1,252364.0,34.8726,35.0133,34.7694,34.7976,252364.0
2019-08-30 10:30:00,37.11,37.13,37.04,37.04,234819.0,34.8069,34.8257,34.7413,34.7413,234819.0
2019-08-30 11:00:00,37.05,37.07,36.9,37.06,223297.0,34.7507,34.7694,34.61,34.76,223297.0
2019-08-30 11:30:00,37.05,37.13,37.03,37.09,179658.0,34.7507,34.8257,34.7319,34.7882,179658.0
2019-08-30 12:00:00,37.09,37.16,37.06,37.15,112173.0,34.7882,34.8538,34.76,34.8444,112173.0
2019-08-30 12:30:00,37.15,37.2,37.11,37.19,97931.0,34.8444,34.8913,34.8069,34.882,97931.0
2019-08-30 13:00:00,37.19,37.21,37.11,37.13,129323.0,34.882,34.9007,34.8069,34.8257,129323.0
2019-08-30 13:30:00,37.13,37.19,37.13,37.14,156952.0,34.8257,34.882,34.8257,34.8351,156952.0
2019-08-30 14:00:00,37.15,37.26,37.15,37.23,164287.0,34.8444,34.9476,34.8444,34.9195,164287.0
2019-08-30 14:30:00,37.23,37.24,37.05,37.06,135234.0,34.9195,34.9289,34.7507,34.76,135234.0
2019-08-30 15:00:00,37.06,37.09,36.98,37.03,197468.0,34.76,34.7882,34.685,34.7319,197468.0
2019-08-30 15:30:00,37.04,37.14,37.01,37.07,904131.0,34.7413,34.8351,34.7131,34.7694,904131.0
2019-09-03 09:30:00,36.89,37.01,36.7,36.98,674089.0,34.6006,34.7131,34.4224,34.685,674089.0
2019-09-03 10:00:00,36.96,36.98,36.6,36.77,537655.0,34.6662,34.685,34.3286,34.488,537655.0
2019-09-03 10:30:00,36.77,36.91,36.69,36.86,358804.0,34.488,34.6193,34.413,34.5724,358804.0
2019-09-03 11:00:00,36.86,36.87,36.67,36.75,233427.0,34.5724,34.5818,34.3942,34.4693,233427.0
2019-09-03 11:30:00,36.76,36.85,36.73,36.77,245255.0,34.4787,34.5631,34.4505,34.488,245255.0
2019-09-03 12:00:00,36.77,36.83,36.73,36.76,162555.0,34.488,34.5443,34.4505,34.4787,162555.0
2019-09-03 12:30:00,36.75,36.78,36.67,36.68,128623.0,34.4693,34.4974,34.3942,34.4036,128623.0
2019-09-03 13:00:00,36.68,36.72,36.63,36.66,197846.0,34.4036,34.4411,34.3567,34.3849,197846.0
2019-09-03 13:30:00,36.66,36.68,36.54,36.59,295024.0,34.3849,34.4036,34.2723,34.3192,295024.0
2019-09-03 14:00:00,36.59,36.77,36.58,36.77,195478.0,34.3192,34.488,34.3098,34.488,195478.0
2019-09-03 14:30:00,36.76,36.81,36.75,36.81,180242.0,34.4787,34.5255,34.4693,34.5255,180242.0
2019-09-03 15:00:00,36.8,36.91,36.77,36.91,325995.0,34.5162,34.6193,34.488,34.6193,325995.0
2019-09-03 15:30:00,36.91,36.98,36.88,36.91,934084.0,34.6193,34.685,34.5912,34.6193,934084.0
2019-09-04 09:30:00,37.31,37.7,37.24,37.66,918230.0,34.9945,35.3603,34.9289,35.3228,918230.0
2019-09-04 10:00:00,37.66,37.9,37.64,37.84,480988.0,35.3228,35.5479,35.304,35.4916,480988.0
2019-09-04 10:30:00,37.84,38.05,37.8,37.96,389405.0,35.4916,35.6886,35.4541,35.6042,389405.0
2019-09-04 11:00:00,37.96,38.04,37.94,38.01,251225.0,35.6042,35.6792,35.5854,35.6511,251225.0
2019-09-04 11:30:00,38.01,38.13,37.98,38.06,285177.0,35.6511,35.7636,35.6229,35.698,285177.0
2019-09-04 12:00:00,38.07,38.19,38.06,38.18,304185.0,35.7074,35.8199,35.698,35.8105,304185.0
2019-09-04 12:30:00,38.19,38.27,38.17,38.25,314302.0,35.8199,35.8949,35.8011,35.8762,314302.0
2019-09-04 13:00:00,38.24,38.27,38.17,38.25,296755.0,35.8668,35.8949,35.8011,35.8762,296755.0
2019-09-04 13:30:00,38.26,38.26,38.16,38.19,291541.0,35.8856,35.8856,35.7918,35.8199,291541.0
2019-09-04 14:00:00,38.19,38.24,38.17,38.2,313714.0,35.8199,35.8668,35.8011,35.8293,313714.0
2019-09-04 14:30:00,38.2,38.24,38.17,38.23,322770.0,35.8293,35.8668,35.8011,35.8574,322770.0
2019-09-04 15:00:00,38.24,38.26,38.19,38.21,456328.0,35.8668,35.8856,35.8199,35.8387,456328.0
2019-09-04 15:30:00,38.22,38.32,38.2,38.27,1523182.0,35.848,35.9418,35.8293,35.8949,1523182.0
2019-09-05 09:30:00,38.62,39.36,38.62,39.12,1310401.0,36.5786,37.2795,36.5786,37.0522,1310401.0
2019-09-05 10:00:00,39.15,39.51,39.07,39.47,961009.0,37.0806,37.4216,37.0048,37.3837,961009.0
2019-09-05 10:30:00,39.47,39.54,39.24,39.3,657776.0,37.3837,37.45,37.1659,37.2227,657776.0
2019-09-05 11:00:00,39.3,39.35,39.14,39.25,424468.0,37.2227,37.27,37.0711,37.1753,424468.0
2019-09-05 11:30:00,39.24,39.31,39.19,39.28,377254.0,37.1659,37.2322,37.1185,37.2037,377254.0
2019-09-05 12:00:00,39.28,39.3,39.17,39.23,285781.0,37.2037,37.2227,37.0996,37.1564,285781.0
2019-09-05 12:30:00,39.23,39.26,39.19,39.23,432668.0,37.1564,37.1848,37.1185,37.1564,432668.0
2019-09-05 13:00:00,39.23,39.27,39.14,39.23,223606.0,37.1564,37.1943,37.0711,37.1564,223606.0
2019-09-05 13:30:00,39.23,39.29,39.2,39.27,323586.0,37.1564,37.2132,37.128,37.1943,323586.0
2019-09-05 14:00:00,39.27,39.27,39.12,39.18,280825.0,37.1943,37.1943,37.0522,37.109,280825.0
2019-09-05 14:30:00,39.18,39.2,38.98,39.02,455400.0,37.109,37.128,36.9196,36.9575,455400.0
2019-09-05 15:00:00,39.02,39.06,38.94,38.98,569110.0,36.9575,36.9954,36.8817,36.9196,569110.0
2019-09-05 15:30:00,38.98,39.01,38.7,38.74,2281454.0,36.9196,36.948,36.6544,36.6923,2281454.0
2019-09-06 09:30:00,38.92,38.93,38.66,38.67,351896.0,36.8628,36.8722,36.6165,36.626,351896.0
2019-09-06 10:00:00,38.68,38.8,38.52,38.79,643960.0,36.6355,36.7491,36.4839,36.7396,643960.0
2019-09-06 10:30:00,38.8,38.85,38.71,38.76,227034.0,36.7491,36.7965,36.6639,36.7112,227034.0
2019-09-06 11:00:00,38.76,38.8,38.72,38.75,185276.0,36.7112,36.7491,36.6733,36.7018,185276.0
2019-09-06 11:30:00,38.75,38.81,38.71,38.76,193870.0,36.7018,36.7586,36.6639,36.7112,193870.0
2019-09-06 12:00:00,38.75,38.81,38.7,38.71,216103.0,36.7018,36.7586,36.6544,36.6639,216103.0
2019-09-06 12:30:00,38.71,38.78,38.68,38.76,191067.0,36.6639,36.7302,36.6355,36.7112,191067.0
2019-09-06 13:00:00,38.76,38.8,38.73,38.77,177330.0,36.7112,36.7491,36.6828,36.7207,177330.0
2019-09-06 13:30:00,38.77,38.78,38.69,38.73,165278.0,36.7207,36.7302,36.6449,36.6828,165278.0
2019-09-06 14:00:00,38.73,38.77,38.68,38.75,159371.0,36.6828,36.7207,36.6355,36.7018,159371.0
2019-09-06 14:30:00,38.75,38.76,38.68,38.7,141259.0,36.7018,36.7112,36.6355,36.6544,141259.0
2019-09-06 15:00:00,38.7,38.78,38.68,38.77,201688.0,36.6544,36.7302,36.6355,36.7207,201688.0
2019-09-06 15:30:00,38.77,38.8,38.7,38.77,869885.0,36.7207,36.7491,36.6544,36.7207,869885.0
2019-09-09 09:30:00,39.06,39.37,38.95,39.32,525717.0,36.9954,37.289,36.8912,37.2416,525717.0
2019-09-09 10:00:00,39.33,39.62,39.29,39.62,722486.0,37.2511,37.5258,37.2132,37.5258,722486.0
2019-09-09 10:30:00,39.62,39.77,39.61,39.68,416621.0,37.5258,37.6678,37.5163,37.5826,416621.0
2019-09-09 11:00:00,39.68,39.68,39.54,39.58,296322.0,37.5826,37.5826,37.45,37.4879,296322.0
2019-09-09 11:30:00,39.58,39.75,39.54,39.75,259266.0,37.4879,37.6489,37.45,37.6489,259266.0
2019-09-09 12:00:00,39.74,39.78,39.55,39.57,339958.0,37.6394,37.6773,37.4595,37.4784,339958.0
2019-09-09 12:30:00,39.57,39.57,39.47,39.51,299782.0,37.4784,37.4784,37.3837,37.4216,299782.0
2019-09-09 13:00:00,39.5,39.57,39.5,39.52,230315.0,37.4121,37.4784,37.4121,37.4311,230315.0
2019-09-09 13:30:00,39.52,39.54,39.46,39.49,204791.0,37.4311,37.45,37.3742,37.4026,204791.0
2019-09-09 14:00:00,39.48,39.53,39.37,39.44,246401.0,37.3932,37.4405,37.289,37.3553,246401.0
2019-09-09 14:30:00,39.44,39.52,39.43,39.5,200471.0,37.3553,37.4311,37.3458,37.4121,200471.0
2019-09-09 15:00:00,39.5,39.67,39.48,39.66,300223.0,37.4121,37.5731,37.3932,37.5637,300223.0
2019-09-09 15:30:00,39.67,39.72,39.58,39.59,1216076.0,37.5731,37.6205,37.4879,37.4974,1216076.0
2019-09-10 09:30:00,39.2,39.68,38.99,39.23,1092640.0,37.128,37.5826,36.9291,37.1564,1092640.0
2019-09-10 10:00:00,39.23,39.27,38.87,38.95,576969.0,37.1564,37.1943,36.8154,36.8912,576969.0
2019-09-10 10:30:00,38.96,39.02,38.84,38.98,420350.0,36.9007,36.9575,36.787,36.9196,420350.0
2019-09-10 11:00:00,38.98,39.14,38.95,39.11,330617.0,36.9196,37.0711,36.8912,37.0427,330617.0
2019-09-10 11:30:00,39.11,39.33,39.1,39.28,341860.0,37.0427,37.2511,37.0333,37.2037,341860.0
2019-09-10 12:00:00,39.29,39.31,39.13,39.15,213375.0,37.2132,37.2322,37.0617,37.0806,213375.0
2019-09-10 12:30:00,39.15,39.19,39.12,39.16,202968.0,37.0806,37.1185,37.0522,37.0901,202968.0
2019-09-10 13:00:00,39.16,39.24,39.11,39.21,210140.0,37.0901,37.1659,37.0427,37.1374,210140.0
2019-09-10 13:30:00,39.21,39.4,39.2,39.36,349444.0,37.1374,37.3174,37.128,37.2795,349444.0
2019-09-10 14:00:00,39.35,39.44,39.33,39.42,224573.0,37.27,37.3553,37.2511,37.3363,224573.0
2019-09-10 14:30:00,39.42,39.5,39.41,39.49,247556.0,37.3363,37.4121,37.3269,37.4026,247556.0
2019-09-10 15:00:00,39.49,39.54,39.46,39.5,333991.0,37.4026,37.45,37.3742,37.4121,333991.0
2019-09-10 15:30:00,39.49,39.6,39.44,39.59,1160314.0,37.4026,37.5068,37.3553,37.4974,1160314.0
2019-09-11 09:30:00,39.4,39.54,39.06,39.32,837132.0,37.3174,37.45,36.9954,37.2416,837132.0
2019-09-11 10:00:00,39.32,39.48,39.22,39.38,503435.0,37.2416,37.3932,37.1469,37.2985,503435.0
2019-09-11 10:30:00,39.37,39.42,39.27,39.32,676986.0,37.289,37.3363,37.1943,37.2416,676986.0
2019-09-11 11:00:00,39.32,39.36,39.05,39.11,462763.0,37.2416,37.2795,36.9859,37.0427,462763.0
2019-09-11 11:30:00,39.11,39.18,38.98,39.09,369191.0,37.0427,37.109,36.9196,37.0238,369191.0
2019-09-11 12:00:00,39.09,39.11,38.86,38.96,409455.0,37.0238,37.0427,36.8059,36.9007,409455.0
2019-09-11 12:30:00,38.97,39.05,38.93,38.98,180699.0,36.9101,36.9859,36.8722,36.9196,180699.0
2019-09-11 13:00:00,38.99,39.06,38.98,39.04,175942.0,36.9291,36.9954,36.9196,36.9764,175942.0
2019-09-11 13:30:00,39.03,39.19,39.02,39.1,227503.0,36.967,37.1185,36.9575,37.0333,227503.0
2019-09-11 14:00:00,39.09,39.22,39.06,39.18,192536.0,37.0238,37.1469,36.9954,37.109,192536.0
2019-09-11 14:30:00,39.18,39.26,39.17,39.25,193313.0,37.109,37.1848,37.0996,37.1753,193313.0
2019-09-11 15:00:00,39.25,39.36,39.24,39.34,330385.0,37.1753,37.2795,37.1659,37.2606,330385.0
2019-09-11 15:30:00,39.34,39.48,39.33,39.46,900127.0,37.2606,37.3932,37.2511,37.3742,900127.0
2019-09-12 09:30:00,39.41,39.42,38.92,39.04,542496.0,37.3269,37.3363,36.8628,36.9764,542496.0
2019-09-12 10:00:00,39.04,39.45,38.97,39.37,591481.0,36.9764,37.3648,36.9101,37.289,591481.0
2019-09-12 10:30:00,39.36,39.4,38.94,38.95,504179.0,37.2795,37.3174,36.8817,36.8912,504179.0
2019-09-12 11:00:00,38.94,39.3,38.9,39.26,237991.0,36.8817,37.2227,36.8438,37.1848,237991.0
2019-09-12 11:30:00,39.26,39.43,39.22,39.4,250574.0,37.1848,37.3458,37.1469,37.3174,250574.0
2019-09-12 12:00:00,39.4,39.44,39.34,39.38,325104.0,37.3174,37.3553,37.2606,37.2985,325104.0
2019-09-12 12:30:00,39.39,39.46,39.37,39.44,227532.0,37.3079,37.3742,37.289,37.3553,227532.0
2019-09-12 13:00:00,39.44,39.49,39.37,39.38,257532.0,37.3553,37.4026,37.289,37.2985,257532.0
2019-09-12 13:30:00,39.38,39.43,39.37,39.39,167668.0,37.2985,37.3458,37.289,37.3079,167668.0
2019-09-12 14:00:00,39.38,39.42,39.33,39.39,134060.0,37.2985,37.3363,37.2511,37.3079,134060.0
2019-09-12 14:30:00,39.4,39.44,39.3,39.32,179405.0,37.3174,37.3553,37.2227,37.2416,179405.0
2019-09-12 15:00:00,39.32,39.33,39.13,39.14,458143.0,37.2416,37.2511,37.0617,37.0711,458143.0
2019-09-12 15:30:00,39.14,39.26,39.03,39.06,1297693.0,37.0711,37.1848,36.967,36.9954,1297693.0
2019-09-13 09:30:00,39.47,39.58,39.1,39.14,571528.0,37.3837,37.4879,37.0333,37.0711,571528.0
2019-09-13 10:00:00,39.14,39.26,39.01,39.19,373502.0,37.0711,37.1848,36.948,37.1185,373502.0
2019-09-13 10:30:00,39.19,39.27,39.16,39.22,341099.0,37.1185,37.1943,37.0901,37.1469,341099.0
2019-09-13 11:00:00,39.22,39.26,39.17,39.22,314660.0,37.1469,37.1848,37.0996,37.1469,314660.0
2019-09-13 11:30:00,39.22,39.26,39.17,39.22,270345.0,37.1469,37.1848,37.0996,37.1469,270345.0
2019-09-13 12:00:00,39.22,39.23,39.11,39.17,310303.0,37.1469,37.1564,37.0427,37.0996,310303.0
2019-09-13 12:30:00,39.16,39.22,39.14,39.19,292044.0,37.0901,37.1469,37.0711,37.1185,292044.0
2019-09-13 13:00:00,39.19,39.22,39.17,39.19,182610.0,37.1185,37.1469,37.0996,37.1185,182610.0
2019-09-13 13:30:00,39.2,39.47,39.11,39.14,1121226.0,37.128,37.3837,37.0427,37.0711,1121226.0
2019-09-13 14:00:00,39.14,39.14,38.96,38.98,701202.0,37.0711,37.0711,36.9007,36.9196,701202.0
2019-09-13 14:30:00,38.98,38.99,38.83,38.91,617591.0,36.9196,36.9291,36.7775,36.8533,617591.0
2019-09-13 15:00:00,38.9,38.9,38.78,38.85,637932.0,36.8438,36.8438,36.7302,36.7965,637932.0
2019-09-13 15:30:00,38.86,38.88,38.79,38.83,1516376.0,36.8059,36.8249,36.7396,36.7775,1516376.0
2019-09-16 09:30:00,37.97,38.16,37.45,38.05,2200245.0,35.963,36.1429,35.4705,36.0388,2200245.0
2019-09-16 10:00:00,38.05,38.07,37.71,37.78,873487.0,36.0388,36.0577,35.7167,35.783,873487.0
2019-09-16 10:30:00,37.78,37.94,37.62,37.68,1235877.0,35.783,35.9346,35.6315,35.6883,1235877.0
2019-09-16 11:00:00,37.69,37.75,37.63,37.68,463098.0,35.6978,35.7546,35.641,35.6883,463098.0
2019-09-16 11:30:00,37.68,37.71,37.5,37.54,674223.0,35.6883,35.7167,35.5178,35.5557,674223.0
2019-09-16 12:00:00,37.53,37.57,37.33,37.34,475361.0,35.5462,35.5841,35.3568,35.3663,475361.0
2019-09-16 12:30:00,37.34,37.34,37.17,37.27,716204.0,35.3663,35.3663,35.2053,35.3,716204.0
2019-09-16 13:00:00,37.27,37.4,37.16,37.17,932793.0,35.3,35.4231,35.1958,35.2053,932793.0
2019-09-16 13:30:00,37.17,37.18,37.03,37.04,693428.0,35.2053,35.2147,35.0727,35.0821,693428.0
2019-09-16 14:00:00,37.04,37.15,36.96,37.04,523865.0,35.0821,35.1863,35.0064,35.0821,523865.0
2019-09-16 14:30:00,37.03,37.19,37.02,37.16,752326.0,35.0727,35.2242,35.0632,35.1958,752326.0
2019-09-16 15:00:00,37.16,37.27,37.15,37.17,1009333.0,35.1958,35.3,35.1863,35.2053,1009333.0
2019-09-16 15:30:00,37.17,37.25,37.07,37.2,2707221.0,35.2053,35.281,35.1106,35.2337,2707221.0
2019-09-17 09:30:00,37.2,37.6,36.85,37.46,951034.0,35.2337,35.6125,34.9022,35.4799,951034.0
2019-09-17 10:00:00,37.47,37.52,37.23,37.4,449176.0,35.4894,35.5368,35.2621,35.4231,449176.0
2019-09-17 10:30:00,37.41,37.57,37.39,37.54,399306.0,35.4326,35.5841,35.4136,35.5557,399306.0
2019-09-17 11:00:00,37.54,37.64,37.53,37.57,421701.0,35.5557,35.6504,35.5462,35.5841,421701.0
2019-09-17 11:30:00,37.57,37.9,37.51,37.9,665576.0,35.5841,35.8967,35.5273,35.8967,665576.0
2019-09-17 12:00:00,37.9,38.0,37.7,37.89,873705.0,35.8967,35.9914,35.7073,35.8872,873705.0
2019-09-17 12:30:00,37.89,37.92,37.69,37.8,701401.0,35.8872,35.9156,35.6978,35.802,701401.0
2019-09-17 13:00:00,37.8,38.0,37.79,37.96,338164.0,35.802,35.9914,35.7925,35.9535,338164.0
2019-09-17 13:30:00,37.97,38.02,37.87,37.91,301687.0,35.963,36.0103,35.8683,35.9062,301687.0
2019-09-17 14:00:00,37.93,38.14,37.92,38.13,555194.0,35.9251,36.124,35.9156,36.1145,555194.0
2019-09-17 14:30:00,38.13,38.24,38.02,38.19,517711.0,36.1145,36.2187,36.0103,36.1714,517711.0
2019-09-17 15:00:00,38.19,38.19,38.04,38.12,623881.0,36.1714,36.1714,36.0293,36.1051,623881.0
2019-09-17 15:30:00,38.12,38.42,38.11,38.28,2262364.0,36.1051,36.3892,36.0956,36.2566,2262364.0
2019-09-18 09:30:00,38.15,38.31,38.01,38.27,552171.0,36.1335,36.285,36.0009,36.2471,552171.0
2019-09-18 10:00:00,38.27,38.34,38.21,38.27,293826.0,36.2471,36.3134,36.1903,36.2471,293826.0
2019-09-18 10:30:00,38.28,38.31,38.22,38.28,304973.0,36.2566,36.285,36.1998,36.2566,304973.0
2019-09-18 11:00:00,38.27,38.28,38.12,38.23,261744.0,36.2471,36.2566,36.1051,36.2092,261744.0
2019-09-18 11:30:00,38.23,38.25,38.09,38.18,279525.0,36.2092,36.2282,36.0766,36.1619,279525.0
2019-09-18 12:00:00,38.18,38.3,38.15,38.27,371369.0,36.1619,36.2755,36.1335,36.2471,371369.0
2019-09-18 12:30:00,38.27,38.35,38.21,38.3,318963.0,36.2471,36.3229,36.1903,36.2755,318963.0
2019-09-18 13:00:00,38.31,38.31,38.04,38.05,290626.0,36.285,36.285,36.0293,36.0388,290626.0
2019-09-18 13:30:00,38.06,38.18,38.03,38.14,219894.0,36.0482,36.1619,36.0198,36.124,219894.0
2019-09-18 14:00:00,38.13,38.3,38.01,38.04,380856.0,36.1145,36.2755,36.0009,36.0293,380856.0
2019-09-18 14:30:00,38.04,38.09,37.92,38.05,333166.0,36.0293,36.0766,35.9156,36.0388,333166.0
2019-09-18 15:00:00,38.04,38.15,38.01,38.13,265328.0,36.0293,36.1335,36.0009,36.1145,265328.0
2019-09-18 15:30:00,38.13,38.22,38.1,38.18,891362.0,36.1145,36.1998,36.0861,36.1619,891362.0
2019-09-19 09:30:00,38.25,38.27,37.95,37.97,391477.0,36.2282,36.2471,35.944,35.963,391477.0
2019-09-19 10:00:00,37.97,38.14,37.95,38.08,316599.0,35.963,36.124,35.944,36.0672,316599.0
2019-09-19 10:30:00,38.08,38.14,38.01,38.05,268935.0,36.0672,36.124,36.0009,36.0388,268935.0
2019-09-19 11:00:00,38.05,38.21,38.03,38.15,240938.0,36.0388,36.1903,36.0198,36.1335,240938.0
2019-09-19 11:30:00,38.14,38.18,38.03,38.18,262532.0,36.124,36.1619,36.0198,36.1619,262532.0
2019-09-19 12:00:00,38.17,38.29,38.17,38.25,251806.0,36.1524,36.2661,36.1524,36.2282,251806.0
2019-09-19 12:30:00,38.25,38.35,38.24,38.34,126414.0,36.2282,36.3229,36.2187,36.3134,126414.0
2019-09-19 13:00:00,38.34,38.34,38.25,38.25,189539.0,36.3134,36.3134,36.2282,36.2282,189539.0
2019-09-19 13:30:00,38.25,38.27,38.13,38.14,217519.0,36.2282,36.2471,36.1145,36.124,217519.0
2019-09-19 14:00:00,38.13,38.15,38.01,38.02,158780.0,36.1145,36.1335,36.0009,36.0103,158780.0
2019-09-19 14:30:00,38.02,38.05,37.92,37.93,169514.0,36.0103,36.0388,35.9156,35.9251,169514.0
2019-09-19 15:00:00,37.92,37.95,37.87,37.87,201937.0,35.9156,35.944,35.8683,35.8683,201937.0
2019-09-19 15:30:00,37.87,37.89,37.74,37.78,920471.0,35.8683,35.8872,35.7451,35.783,920471.0
2019-09-20 09:30:00,38.06,38.07,37.64,37.73,1626201.0,36.0482,36.0577,35.6504,35.7357,1626201.0
2019-09-20 10:00:00,37.73,37.77,37.55,37.71,459997.0,35.7357,35.7736,35.5652,35.7167,459997.0
2019-09-20 10:30:00,37.72,37.83,37.69,37.72,316146.0,35.7262,35.8304,35.6978,35.7262,316146.0
2019-09-20 11:00:00,37.71,37.77,37.58,37.71,284478.0,35.7167,35.7736,35.5936,35.7167,284478.0
2019-09-20 11:30:00,37.7,37.81,37.68,37.79,253986.0,35.7073,35.8114,35.6883,35.7925,253986.0
2019-09-20 12:00:00,37.79,37.84,37.76,37.8,167521.0,35.7925,35.8399,35.7641,35.802,167521.0
2019-09-20 12:30:00,37.81,37.81,37.7,37.7,154810.0,35.8114,35.8114,35.7073,35.7073,154810.0
2019-09-20 13:00:00,37.71,37.71,37.29,37.51,425509.0,35.7167,35.7167,35.3189,35.5273,425509.0
2019-09-20 13:30:00,37.51,37.53,37.42,37.48,484397.0,35.5273,35.5462,35.4421,35.4989,484397.0
2019-09-20 14:00:00,37.48,37.63,37.48,37.63,273710.0,35.4989,35.641,35.4989,35.641,273710.0
2019-09-20 14:30:00,37.63,37.71,37.58,37.6,235393.0,35.641,35.7167,35.5936,35.6125,235393.0
2019-09-20 15:00:00,37.6,37.61,37.34,37.36,450388.0,35.6125,35.622,35.3663,35.3852,450388.0
2019-09-20 15:30:00,37.36,37.53,37.32,37.37,2162206.0,35.3852,35.5462,35.3473,35.3947,2162206.0
2019-09-23 09:30:00,36.79,37.43,36.57,37.11,617448.0,34.8454,35.4515,34.637,35.1484,617448.0
2019-09-23 10:00:00,37.11,37.16,36.88,37.04,642096.0,35.1484,35.1958,34.9306,35.0821,642096.0
2019-09-23 10:30:00,37.05,37.28,37.04,37.24,289961.0,35.0916,35.3095,35.0821,35.2716,289961.0
2019-09-23 11:00:00,37.24,37.38,37.24,37.33,320786.0,35.2716,35.4042,35.2716,35.3568,320786.0
2019-09-23 11:30:00,37.34,37.42,37.33,37.41,232709.0,35.3663,35.4421,35.3568,35.4326,232709.0
2019-09-23 12:00:00,37.4,37.43,37.35,37.37,162835.0,35.4231,35.4515,35.3758,35.3947,162835.0
2019-09-23 12:30:00,37.37,37.39,37.2,37.22,174320.0,35.3947,35.4136,35.2337,35.2526,174320.0
2019-09-23 13:00:00,37.22,37.27,37.21,37.27,145575.0,35.2526,35.3,35.2432,35.3,145575.0
2019-09-23 13:30:00,37.27,37.4,37.24,37.32,235370.0,35.3,35.4231,35.2716,35.3473,235370.0
2019-09-23 14:00:00,37.32,37.38,37.28,37.37,476547.0,35.3473,35.4042,35.3095,35.3947,476547.0
2019-09-23 14:30:00,37.37,37.37,37.27,37.29,206217.0,35.3947,35.3947,35.3,35.3189,206217.0
2019-09-23 15:00:00,37.29,37.37,37.29,37.34,189396.0,35.3189,35.3947,35.3189,35.3663,189396.0
2019-09-23 15:30:00,37.34,37.36,37.2,37.24,770481.0,35.3663,35.3852,35.2337,35.2716,770481.0
2019-09-24 09:30:00,37.34,37.49,37.14,37.37,481638.0,35.3663,35.5084,35.1769,35.3947,481638.0
2019-09-24 10:00:00,37.38,37.39,37.02,37.08,342627.0,35.4042,35.4136,35.0632,35.12,342627.0
2019-09-24 10:30:00,37.08,37.24,37.03,37.16,472811.0,35.12,35.2716,35.0727,35.1958,472811.0
2019-09-24 11:00:00,37.16,37.16,36.93,36.95,330681.0,35.1958,35.1958,34.978,34.9969,330681.0
2019-09-24 11:30:00,36.95,36.96,36.81,36.88,314460.0,34.9969,35.0064,34.8643,34.9306,314460.0
2019-09-24 12:00:00,36.88,36.94,36.73,36.86,267781.0,34.9306,34.9874,34.7885,34.9117,267781.0
2019-09-24 12:30:00,36.86,36.87,36.66,36.69,254941.0,34.9117,34.9211,34.7222,34.7506,254941.0
2019-09-24 13:00:00,36.68,36.79,36.62,36.62,310033.0,34.7412,34.8454,34.6843,34.6843,310033.0
2019-09-24 13:30:00,36.62,36.74,36.62,36.69,225612.0,34.6843,34.798,34.6843,34.7506,225612.0
2019-09-24 14:00:00,36.68,36.85,36.55,36.78,311553.0,34.7412,34.9022,34.618,34.8359,311553.0
2019-09-24 14:30:00,36.78,36.82,36.64,36.7,309739.0,34.8359,34.8738,34.7033,34.7601,309739.0
2019-09-24 15:00:00,36.69,36.8,36.66,36.7,313826.0,34.7506,34.8548,34.7222,34.7601,313826.0
2019-09-24 15:30:00,36.7,36.87,36.65,36.79,1211478.0,34.7601,34.9211,34.7128,34.8454,1211478.0
2019-09-25 09:30:00,36.76,36.77,36.53,36.55,970873.0,34.8169,34.8264,34.5991,34.618,970873.0
2019-09-25 10:00:00,36.56,36.81,36.44,36.53,900617.0,34.6275,34.8643,34.5139,34.5991,900617.0
2019-09-25 10:30:00,36.53,36.87,36.47,36.83,572420.0,34.5991,34.9211,34.5423,34.8832,572420.0
2019-09-25 11:00:00,36.84,36.92,36.82,36.86,275177.0,34.8927,34.9685,34.8738,34.9117,275177.0
2019-09-25 11:30:00,36.86,36.91,36.79,36.84,150368.0,34.9117,34.959,34.8454,34.8927,150368.0
2019-09-25 12:00:00,36.85,36.97,36.8,36.95,208708.0,34.9022,35.0158,34.8548,34.9969,208708.0
2019-09-25 12:30:00,36.95,36.97,36.86,36.89,180579.0,34.9969,35.0158,34.9117,34.9401,180579.0
2019-09-25 13:00:00,36.89,37.01,36.89,36.98,266770.0,34.9401,35.0537,34.9401,35.0253,266770.0
2019-09-25 13:30:00,36.98,37.03,36.96,37.0,581069.0,35.0253,35.0727,35.0064,35.0443,581069.0
2019-09-25 14:00:00,37.01,37.11,36.99,37.09,385042.0,35.0537,35.1484,35.0348,35.1295,385042.0
2019-09-25 14:30:00,37.08,37.17,37.06,37.15,350024.0,35.12,35.2053,35.1011,35.1863,350024.0
2019-09-25 15:00:00,37.14,37.21,37.08,37.16,559964.0,35.1769,35.2432,35.12,35.1958,559964.0
2019-09-25 15:30:00,37.16,37.25,37.11,37.11,1215456.0,35.1958,35.281,35.1484,35.1484,1215456.0
2019-09-26 09:30:00,37.36,37.63,37.17,37.51,628610.0,35.3852,35.641,35.2053,35.5273,628610.0
2019-09-26 10:00:00,37.51,37.73,37.25,37.39,621624.0,35.5273,35.7357,35.281,35.4136,621624.0
2019-09-26 10:30:00,37.4,37.5,37.33,37.45,405014.0,35.4231,35.5178,35.3568,35.4705,405014.0
2019-09-26 11:00:00,37.44,37.48,37.26,37.47,418248.0,35.461,35.4989,35.2905,35.4894,418248.0
2019-09-26 11:30:00,37.48,37.63,37.46,37.55,478856.0,35.4989,35.641,35.4799,35.5652,478856.0
2019-09-26 12:00:00,37.54,37.68,37.51,37.68,270349.0,35.5557,35.6883,35.5273,35.6883,270349.0
2019-09-26 12:30:00,37.68,37.68,37.59,37.61,289492.0,35.6883,35.6883,35.6031,35.622,289492.0
2019-09-26 13:00:00,37.62,37.62,37.43,37.48,235973.0,35.6315,35.6315,35.4515,35.4989,235973.0
2019-09-26 13:30:00,37.48,37.89,37.47,37.58,768263.0,35.4989,35.8872,35.4894,35.5936,768263.0
2019-09-26 14:00:00,37.59,37.67,37.56,37.61,227638.0,35.6031,35.6788,35.5747,35.622,227638.0
2019-09-26 14:30:00,37.61,37.61,37.51,37.52,261552.0,35.622,35.622,35.5273,35.5368,261552.0
2019-09-26 15:00:00,37.53,37.69,37.52,37.69,438514.0,35.5462,35.6978,35.5368,35.6978,438514.0
2019-09-26 15:30:00,37.69,37.72,37.56,37.62,1085164.0,35.6978,35.7262,35.5747,35.6315,1085164.0
2019-09-27 09:30:00,37.84,37.97,37.52,37.58,497344.0,35.8399,35.963,35.5368,35.5936,497344.0
2019-09-27 10:00:00,37.59,37.59,37.41,37.5,226255.0,35.6031,35.6031,35.4326,35.5178,226255.0
2019-09-27 10:30:00,37.51,37.58,37.45,37.51,241657.0,35.5273,35.5936,35.4705,35.5273,241657.0
2019-09-27 11:00:00,37.51,37.52,37.46,37.5,220648.0,35.5273,35.5368,35.4799,35.5178,220648.0
2019-09-27 11:30:00,37.49,37.51,37.11,37.31,440897.0,35.5084,35.5273,35.1484,35.3379,440897.0
2019-09-27 12:00:00,37.31,37.33,37.16,37.22,226439.0,35.3379,35.3568,35.1958,35.2526,226439.0
2019-09-27 12:30:00,37.21,37.26,36.97,37.09,521463.0,35.2432,35.2905,35.0158,35.1295,521463.0
2019-09-27 13:00:00,37.09,37.29,37.02,37.27,284627.0,35.1295,35.3189,35.0632,35.3,284627.0
2019-09-27 13:30:00,37.27,37.35,37.2,37.28,254484.0,35.3,35.3758,35.2337,35.3095,254484.0
2019-09-27 14:00:00,37.28,37.34,37.19,37.26,178002.0,35.3095,35.3663,35.2242,35.2905,178002.0
2019-09-27 14:30:00,37.25,37.25,37.06,37.07,296329.0,35.281,35.281,35.1011,35.1106,296329.0
2019-09-27 15:00:00,37.07,37.35,37.06,37.33,555012.0,35.1106,35.3758,35.1011,35.3568,555012.0
2019-09-27 15:30:00,37.32,37.49,37.32,37.42,1454249.0,35.3473,35.5084,35.3473,35.4421,1454249.0
2019-09-30 09:30:00,37.53,37.58,37.0,37.16,546417.0,35.5462,35.5936,35.0443,35.1958,546417.0
2019-09-30 10:00:00,37.16,37.2,37.03,37.04,295599.0,35.1958,35.2337,35.0727,35.0821,295599.0
2019-09-30 10:30:00,37.04,37.2,37.03,37.17,228344.0,35.0821,35.2337,35.0727,35.2053,228344.0
2019-09-30 11:00:00,37.18,37.22,37.12,37.2,215894.0,35.2147,35.2526,35.1579,35.2337,215894.0
2019-09-30 11:30:00,37.2,37.21,37.11,37.18,213153.0,35.2337,35.2432,35.1484,35.2147,213153.0
2019-09-30 12:00:00,37.18,37.21,37.15,37.2,200459.0,35.2147,35.2432,35.1863,35.2337,200459.0
2019-09-30 12:30:00,37.21,37.23,37.17,37.22,150912.0,35.2432,35.2621,35.2053,35.2526,150912.0
2019-09-30 13:00:00,37.23,37.28,37.21,37.23,177763.0,35.2621,35.3095,35.2432,35.2621,177763.0
2019-09-30 13:30:00,37.24,37.29,37.2,37.23,180333.0,35.2716,35.3189,35.2337,35.2621,180333.0
2019-09-30 14:00:00,37.23,37.35,37.22,37.35,226265.0,35.2621,35.3758,35.2526,35.3758,226265.0
2019-09-30 14:30:00,37.34,37.42,37.31,37.41,189267.0,35.3663,35.4421,35.3379,35.4326,189267.0
2019-09-30 15:00:00,37.41,37.45,37.4,37.43,254035.0,35.4326,35.4705,35.4231,35.4515,254035.0
2019-09-30 15:30:00,37.43,37.53,37.41,37.47,1583447.0,35.4515,35.5462,35.4326,35.4894,1583447.0
2019-10-01 09:30:00,37.47,37.48,37.18,37.33,975310.0,35.4894,35.4989,35.2147,35.3568,975310.0
2019-10-01 10:00:00,37.32,37.32,36.89,37.05,565542.0,35.3473,35.3473,34.9401,35.0916,565542.0
2019-10-01 10:30:00,37.04,37.04,36.79,36.8,356991.0,35.0821,35.0821,34.8454,34.8548,356991.0
2019-10-01 11:00:00,36.8,36.9,36.76,36.86,253843.0,34.8548,34.9495,34.8169,34.9117,253843.0
2019-10-01 11:30:00,36.86,36.9,36.62,36.64,454011.0,34.9117,34.9495,34.6843,34.7033,454011.0
2019-10-01 12:00:00,36.64,36.64,36.43,36.48,382536.0,34.7033,34.7033,34.5044,34.5517,382536.0
2019-10-01 12:30:00,36.48,36.53,36.43,36.45,252371.0,34.5517,34.5991,34.5044,34.5233,252371.0
2019-10-01 13:00:00,36.45,36.47,36.27,36.27,287878.0,34.5233,34.5423,34.3528,34.3528,287878.0
2019-10-01 13:30:00,36.28,36.34,36.16,36.16,442987.0,34.3623,34.4191,34.2487,34.2487,442987.0
2019-10-01 14:00:00,36.16,36.2,36.03,36.18,426447.0,34.2487,34.2865,34.1255,34.2676,426447.0
2019-10-01 14:30:00,36.18,36.29,36.15,36.2,380964.0,34.2676,34.3718,34.2392,34.2865,380964.0
2019-10-01 15:00:00,36.19,36.3,36.15,36.24,464713.0,34.2771,34.3813,34.2392,34.3244,464713.0
2019-10-01 15:30:00,36.24,36.25,36.08,36.11,1887134.0,34.3244,34.3339,34.1729,34.2013,1887134.0
2019-10-02 09:30:00,35.77,35.77,34.7,34.86,1852666.0,33.8793,33.8793,32.8658,33.0174,1852666.0
2019-10-02 10:00:00,34.86,35.1,34.79,35.01,1244070.0,33.0174,33.2447,32.9511,33.1594,1244070.0
2019-10-02 10:30:00,35.01,35.04,34.65,34.73,1356176.0,33.1594,33.1879,32.8185,32.8942,1356176.0
2019-10-02 11:00:00,34.74,35.06,34.72,34.8,784712.0,32.9037,33.2068,32.8848,32.9605,784712.0
2019-10-02 11:30:00,34.79,34.82,34.61,34.67,534063.0,32.9511,32.9795,32.7806,32.8374,534063.0
2019-10-02 12:00:00,34.67,34.67,34.41,34.58,600530.0,32.8374,32.8374,32.5912,32.7522,600530.0
2019-10-02 12:30:00,34.59,34.62,34.42,34.55,452750.0,32.7616,32.7901,32.6006,32.7238,452750.0
2019-10-02 13:00:00,34.56,34.66,34.52,34.62,350171.0,32.7332,32.8279,32.6953,32.7901,350171.0
2019-10-02 13:30:00,34.62,34.63,34.5,34.52,342488.0,32.7901,32.7995,32.6764,32.6953,342488.0
2019-10-02 14:00:00,34.52,34.67,34.48,34.64,364642.0,32.6953,32.8374,32.6575,32.809,364642.0
2019-10-02 14:30:00,34.64,34.75,34.6,34.7,467576.0,32.809,32.9132,32.7711,32.8658,467576.0
2019-10-02 15:00:00,34.71,34.78,34.62,34.64,698718.0,32.8753,32.9416,32.7901,32.809,698718.0
2019-10-02 15:30:00,34.64,34.74,34.6,34.68,1717056.0,32.809,32.9037,32.7711,32.8469,1717056.0
2019-10-03 09:30:00,34.51,34.62,34.22,34.58,805091.0,32.6859,32.7901,32.4112,32.7522,805091.0
2019-10-03 10:00:00,34.58,34.58,34.21,34.5,1091792.0,32.7522,32.7522,32.4017,32.6764,1091792.0
2019-10-03 10:30:00,34.5,34.51,34.16,34.34,633057.0,32.6764,32.6859,32.3544,32.5249,633057.0
2019-10-03 11:00:00,34.34,34.53,34.3,34.43,536774.0,32.5249,32.7048,32.487,32.6101,536774.0
2019-10-03 11:30:00,34.43,34.44,34.27,34.31,314639.0,32.6101,32.6196,32.4586,32.4964,314639.0
2019-10-03 12:00:00,34.32,34.4,34.18,34.36,761048.0,32.5059,32.5817,32.3733,32.5438,761048.0
2019-10-03 12:30:00,34.36,34.39,34.29,34.36,298324.0,32.5438,32.5722,32.4775,32.5438,298324.0
2019-10-03 13:00:00,34.36,34.46,34.32,34.43,230870.0,32.5438,32.6385,32.5059,32.6101,230870.0
2019-10-03 13:30:00,34.44,34.57,34.43,34.53,254417.0,32.6196,32.7427,32.6101,32.7048,254417.0
2019-10-03 14:00:00,34.54,34.88,34.49,34.83,625708.0,32.7143,33.0363,32.6669,32.989,625708.0
2019-10-03 14:30:00,34.83,34.84,34.78,34.82,422661.0,32.989,32.9984,32.9416,32.9795,422661.0
2019-10-03 15:00:00,34.82,34.92,34.76,34.84,794970.0,32.9795,33.0742,32.9227,32.9984,794970.0
2019-10-03 15:30:00,34.85,34.99,34.72,34.99,1698073.0,33.0079,33.1405,32.8848,33.1405,1698073.0
2019-10-04 09:30:00,35.0,35.19,34.77,34.88,511652.0,33.15,33.3299,32.9321,33.0363,511652.0
2019-10-04 10:00:00,34.88,34.95,34.64,34.66,560547.0,33.0363,33.1026,32.809,32.8279,560547.0
2019-10-04 10:30:00,34.65,34.69,34.59,34.62,414066.0,32.8185,32.8564,32.7616,32.7901,414066.0
2019-10-04 11:00:00,34.62,34.78,34.58,34.77,451822.0,32.7901,32.9416,32.7522,32.9321,451822.0
2019-10-04 11:30:00,34.77,34.88,34.75,34.77,362481.0,32.9321,33.0363,32.9132,32.9321,362481.0
2019-10-04 12:00:00,34.77,34.96,34.75,34.93,317012.0,32.9321,33.1121,32.9132,33.0837,317012.0
2019-10-04 12:30:00,34.93,34.94,34.83,34.86,158391.0,33.0837,33.0931,32.989,33.0174,158391.0
2019-10-04 13:00:00,34.86,34.89,34.81,34.86,188374.0,33.0174,33.0458,32.97,33.0174,188374.0
2019-10-04 13:30:00,34.87,34.89,34.8,34.84,179613.0,33.0268,33.0458,32.9605,32.9984,179613.0
2019-10-04 14:00:00,34.84,34.96,34.84,34.93,254991.0,32.9984,33.1121,32.9984,33.0837,254991.0
2019-10-04 14:30:00,34.93,34.94,34.79,34.81,250107.0,33.0837,33.0931,32.9511,32.97,250107.0
2019-10-04 15:00:00,34.82,34.82,34.76,34.79,286486.0,32.9795,32.9795,32.9227,32.9511,286486.0
2019-10-04 15:30:00,34.79,34.93,34.76,34.9,1245439.0,32.9511,33.0837,32.9227,33.0553,1245439.0
2019-10-07 09:30:00,34.6,34.64,34.3,34.54,585017.0,32.7711,32.809,32.487,32.7143,585017.0
2019-10-07 10:00:00,34.55,34.66,34.51,34.63,246123.0,32.7238,32.8279,32.6859,32.7995,246123.0
2019-10-07 10:30:00,34.63,34.74,34.6,34.66,444593.0,32.7995,32.9037,32.7711,32.8279,444593.0
2019-10-07 11:00:00,34.66,34.84,34.64,34.79,499776.0,32.8279,32.9984,32.809,32.9511,499776.0
2019-10-07 11:30:00,34.78,34.93,34.77,34.9,251992.0,32.9416,33.0837,32.9321,33.0553,251992.0
2019-10-07 12:00:00,34.89,34.9,34.82,34.85,159130.0,33.0458,33.0553,32.9795,33.0079,159130.0
2019-10-07 12:30:00,34.85,34.98,34.84,34.98,207432.0,33.0079,33.131,32.9984,33.131,207432.0
2019-10-07 13:00:00,34.98,35.06,34.83,34.9,253551.0,33.131,33.2068,32.989,33.0553,253551.0
2019-10-07 13:30:00,34.89,35.11,34.89,35.06,351472.0,33.0458,33.2542,33.0458,33.2068,351472.0
2019-10-07 14:00:00,35.06,35.06,34.9,34.96,306408.0,33.2068,33.2068,33.0553,33.1121,306408.0
2019-10-07 14:30:00,34.96,34.97,34.76,34.84,302305.0,33.1121,33.1216,32.9227,32.9984,302305.0
2019-10-07 15:00:00,34.84,34.86,34.78,34.83,257188.0,32.9984,33.0174,32.9416,32.989,257188.0
2019-10-07 15:30:00,34.83,34.84,34.68,34.74,1143626.0,32.989,32.9984,32.8469,32.9037,1143626.0
2019-10-08 09:30:00,34.31,34.47,34.14,34.17,687871.0,32.4964,32.648,32.3354,32.3638,687871.0
2019-10-08 10:00:00,34.17,34.21,34.0,34.04,561447.0,32.3638,32.4017,32.2028,32.2407,561447.0
2019-10-08 10:30:00,34.03,34.1,33.86,33.97,827169.0,32.2312,32.2975,32.0702,32.1744,827169.0
2019-10-08 11:00:00,33.98,34.1,33.91,33.92,634885.0,32.1839,32.2975,32.1176,32.1271,634885.0
2019-10-08 11:30:00,33.93,33.94,33.71,33.76,533019.0,32.1365,32.146,31.9282,31.9755,533019.0
2019-10-08 12:00:00,33.76,33.93,33.73,33.9,327729.0,31.9755,32.1365,31.9471,32.1081,327729.0
2019-10-08 12:30:00,33.9,34.07,33.85,33.91,405643.0,32.1081,32.2691,32.0608,32.1176,405643.0
2019-10-08 13:00:00,33.91,33.98,33.88,33.94,432826.0,32.1176,32.1839,32.0892,32.146,432826.0
2019-10-08 13:30:00,33.95,33.97,33.86,33.87,278357.0,32.1555,32.1744,32.0702,32.0797,278357.0
2019-10-08 14:00:00,33.87,33.93,33.77,33.9,771726.0,32.0797,32.1365,31.985,32.1081,771726.0
2019-10-08 14:30:00,33.91,34.26,33.89,34.04,1034484.0,32.1176,32.4491,32.0986,32.2407,1034484.0
2019-10-08 15:00:00,34.04,34.18,33.95,34.16,539041.0,32.2407,32.3733,32.1555,32.3544,539041.0
2019-10-08 15:30:00,34.17,34.2,33.88,33.89,1735957.0,32.3638,32.3923,32.0892,32.0986,1735957.0
2019-10-09 09:30:00,33.98,34.2,33.79,34.13,819862.0,32.1839,32.3923,32.0039,32.326,819862.0
2019-10-09 10:00:00,34.12,34.14,34.03,34.11,275227.0,32.3165,32.3354,32.2312,32.307,275227.0
2019-10-09 10:30:00,34.1,34.13,34.02,34.08,337526.0,32.2975,32.326,32.2218,32.2786,337526.0
2019-10-09 11:00:00,34.08,34.1,33.94,34.03,300291.0,32.2786,32.2975,32.146,32.2312,300291.0
2019-10-09 11:30:00,34.03,34.09,33.99,34.02,313902.0,32.2312,32.2881,32.1934,32.2218,313902.0
2019-10-09 12:00:00,34.03,34.13,34.02,34.08,246623.0,32.2312,32.326,32.2218,32.2786,246623.0
2019-10-09 12:30:00,34.08,34.09,34.03,34.07,176219.0,32.2786,32.2881,32.2312,32.2691,176219.0
2019-10-09 13:00:00,34.07,34.12,34.01,34.02,209808.0,32.2691,32.3165,32.2123,32.2218,209808.0
2019-10-09 13:30:00,34.02,34.12,34.01,34.05,203679.0,32.2218,32.3165,32.2123,32.2502,203679.0
2019-10-09 14:00:00,34.05,34.11,34.01,34.09,245885.0,32.2502,32.307,32.2123,32.2881,245885.0
2019-10-09 14:30:00,34.09,34.17,34.07,34.16,288371.0,32.2881,32.3638,32.2691,32.3544,288371.0
2019-10-09 15:00:00,34.15,34.27,34.15,34.26,511192.0,32.3449,32.4586,32.3449,32.4491,511192.0
2019-10-09 15:30:00,34.27,34.34,34.09,34.14,1253992.0,32.4586,32.5249,32.2881,32.3354,1253992.0
2019-10-10 09:30:00,34.45,34.72,34.21,34.69,1282445.0,32.629,32.8848,32.4017,32.8564,1282445.0
2019-10-10 10:00:00,34.69,34.82,34.59,34.71,807091.0,32.8564,32.9795,32.7616,32.8753,807091.0
2019-10-10 10:30:00,34.71,34.75,34.63,34.66,413319.0,32.8753,32.9132,32.7995,32.8279,413319.0
2019-10-10 11:00:00,34.67,34.8,34.64,34.66,311850.0,32.8374,32.9605,32.809,32.8279,311850.0
2019-10-10 11:30:00,34.66,34.75,34.66,34.7,249951.0,32.8279,32.9132,32.8279,32.8658,249951.0
2019-10-10 12:00:00,34.7,34.75,34.59,34.61,247372.0,32.8658,32.9132,32.7616,32.7806,247372.0
2019-10-10 12:30:00,34.6,34.66,34.5,34.65,440142.0,32.7711,32.8279,32.6764,32.8185,440142.0
2019-10-10 13:00:00,34.64,34.65,34.56,34.58,537383.0,32.809,32.8185,32.7332,32.7522,537383.0
2019-10-10 13:30:00,34.57,34.82,34.47,34.69,916883.0,32.7427,32.9795,32.648,32.8564,916883.0
2019-10-10 14:00:00,34.7,34.82,34.45,34.57,993231.0,32.8658,32.9795,32.629,32.7427,993231.0
2019-10-10 14:30:00,34.57,34.62,34.46,34.51,505183.0,32.7427,32.7901,32.6385,32.6859,505183.0
2019-10-10 15:00:00,34.51,34.68,34.47,34.65,625433.0,32.6859,32.8469,32.648,32.8185,625433.0
2019-10-10 15:30:00,34.66,34.77,34.6,34.67,1555667.0,32.8279,32.9321,32.7711,32.8374,1555667.0
2019-10-11 09:30:00,35.22,35.5,35.21,35.28,1853596.0,33.3583,33.6235,33.3489,33.4152,1853596.0
2019-10-11 10:00:00,35.3,35.4,35.28,35.35,481659.0,33.4341,33.5288,33.4152,33.4815,481659.0
2019-10-11 10:30:00,35.35,35.49,35.35,35.47,385566.0,33.4815,33.6141,33.4815,33.5951,385566.0
2019-10-11 11:00:00,35.47,35.78,35.46,35.76,497132.0,33.5951,33.8887,33.5857,33.8698,497132.0
2019-10-11 11:30:00,35.76,35.93,35.55,35.7,1009401.0,33.8698,34.0308,33.6709,33.813,1009401.0
2019-10-11 12:00:00,35.7,35.8,35.57,35.61,388279.0,33.813,33.9077,33.6898,33.7277,388279.0
2019-10-11 12:30:00,35.62,35.67,35.43,35.61,482903.0,33.7372,33.7846,33.5572,33.7277,482903.0
2019-10-11 13:00:00,35.6,35.76,35.55,35.67,422160.0,33.7183,33.8698,33.6709,33.7846,422160.0
2019-10-11 13:30:00,35.67,35.85,35.63,35.84,318941.0,33.7846,33.955,33.7467,33.9456,318941.0
2019-10-11 14:00:00,35.85,35.88,35.79,35.86,446072.0,33.955,33.9835,33.8982,33.9645,446072.0
2019-10-11 14:30:00,35.86,35.92,35.82,35.86,457977.0,33.9645,34.0213,33.9266,33.9645,457977.0
2019-10-11 15:00:00,35.86,35.89,35.82,35.85,495655.0,33.9645,33.9929,33.9266,33.955,495655.0
2019-10-11 15:30:00,35.86,36.0,35.56,35.57,2489338.0,33.9645,34.0971,33.6804,33.6898,2489338.0
2019-10-14 09:30:00,35.39,35.47,35.33,35.36,746236.0,33.5194,33.5951,33.4625,33.4909,746236.0
2019-10-14 10:00:00,35.35,35.41,35.26,35.29,345530.0,33.4815,33.5383,33.3962,33.4246,345530.0
2019-10-14 10:30:00,35.29,35.46,35.27,35.45,388045.0,33.4246,33.5857,33.4057,33.5762,388045.0
2019-10-14 11:00:00,35.44,35.52,35.44,35.48,329537.0,33.5667,33.6425,33.5667,33.6046,329537.0
2019-10-14 11:30:00,35.48,35.5,35.41,35.47,244639.0,33.6046,33.6235,33.5383,33.5951,244639.0
2019-10-14 12:00:00,35.46,35.51,35.42,35.43,258849.0,33.5857,33.633,33.5478,33.5572,258849.0
2019-10-14 12:30:00,35.42,35.49,35.42,35.43,284020.0,33.5478,33.6141,33.5478,33.5572,284020.0
2019-10-14 13:00:00,35.43,35.46,35.4,35.42,138004.0,33.5572,33.5857,33.5288,33.5478,138004.0
2019-10-14 13:30:00,35.43,35.47,35.4,35.45,178387.0,33.5572,33.5951,33.5288,33.5762,178387.0
2019-10-14 14:00:00,35.45,35.46,35.42,35.44,133991.0,33.5762,33.5857,33.5478,33.5667,133991.0
2019-10-14 14:30:00,35.44,35.49,35.42,35.45,207346.0,33.5667,33.6141,33.5478,33.5762,207346.0
2019-10-14 15:00:00,35.45,35.56,35.45,35.54,264857.0,33.5762,33.6804,33.5762,33.6614,264857.0
2019-10-14 15:30:00,35.54,35.55,35.49,35.5,972863.0,33.6614,33.6709,33.6141,33.6235,972863.0
2019-10-15 09:30:00,35.47,36.12,35.17,35.84,1580561.0,33.5951,34.2108,33.311,33.9456,1580561.0
2019-10-15 10:00:00,35.81,36.06,35.52,35.99,1493669.0,33.9172,34.1539,33.6425,34.0876,1493669.0
2019-10-15 10:30:00,35.99,36.24,35.97,36.24,562370.0,34.0876,34.3244,34.0687,34.3244,562370.0
2019-10-15 11:00:00,36.24,36.36,36.21,36.28,700845.0,34.3244,34.4381,34.296,34.3623,700845.0
2019-10-15 11:30:00,36.28,36.31,36.15,36.24,298381.0,34.3623,34.3907,34.2392,34.3244,298381.0
2019-10-15 12:00:00,36.25,36.26,36.19,36.23,175710.0,34.3339,34.3434,34.2771,34.315,175710.0
2019-10-15 12:30:00,36.24,36.35,36.23,36.33,353966.0,34.3244,34.4286,34.315,34.4097,353966.0
2019-10-15 13:00:00,36.33,36.56,36.29,36.31,477148.0,34.4097,34.6275,34.3718,34.3907,477148.0
2019-10-15 13:30:00,36.31,36.4,36.3,36.38,188919.0,34.3907,34.476,34.3813,34.457,188919.0
2019-10-15 14:00:00,36.38,36.38,36.32,36.37,256842.0,34.457,34.457,34.4002,34.4476,256842.0
2019-10-15 14:30:00,36.37,36.38,36.3,36.33,336396.0,34.4476,34.457,34.3813,34.4097,336396.0
2019-10-15 15:00:00,36.33,36.36,36.27,36.36,438424.0,34.4097,34.4381,34.3528,34.4381,438424.0
2019-10-15 15:30:00,36.36,36.36,36.24,36.25,1109870.0,34.4381,34.4381,34.3244,34.3339,1109870.0
2019-10-16 09:30:00,36.49,36.66,36.45,36.62,789028.0,34.5612,34.7222,34.5233,34.6843,789028.0
2019-10-16 10:00:00,36.62,36.81,36.6,36.8,542012.0,34.6843,34.8643,34.6654,34.8548,542012.0
2019-10-16 10:30:00,36.81,36.85,36.75,36.82,450993.0,34.8643,34.9022,34.8075,34.8738,450993.0
2019-10-16 11:00:00,36.81,36.81,36.71,36.75,390809.0,34.8643,34.8643,34.7696,34.8075,390809.0
2019-10-16 11:30:00,36.75,37.22,36.73,37.01,3519397.0,34.8075,35.2526,34.7885,35.0537,3519397.0
2019-10-16 12:00:00,37.02,37.12,36.9,36.96,689696.0,35.0632,35.1579,34.9495,35.0064,689696.0
2019-10-16 12:30:00,36.96,37.0,36.81,36.81,639996.0,35.0064,35.0443,34.8643,34.8643,639996.0
2019-10-16 13:00:00,36.82,36.89,36.77,36.79,431706.0,34.8738,34.9401,34.8264,34.8454,431706.0
2019-10-16 13:30:00,36.78,36.78,36.64,36.69,488011.0,34.8359,34.8359,34.7033,34.7506,488011.0
2019-10-16 14:00:00,36.68,36.84,36.65,36.8,393852.0,34.7412,34.8927,34.7128,34.8548,393852.0
2019-10-16 14:30:00,36.81,36.89,36.77,36.85,400210.0,34.8643,34.9401,34.8264,34.9022,400210.0
2019-10-16 15:00:00,36.84,36.87,36.71,36.73,488111.0,34.8927,34.9211,34.7696,34.7885,488111.0
2019-10-16 15:30:00,36.73,36.78,36.6,36.65,1602837.0,34.7885,34.8359,34.6654,34.7128,1602837.0
2019-10-17 09:30:00,36.81,36.82,36.34,36.53,909207.0,34.8643,34.8738,34.4191,34.5991,909207.0
2019-10-17 10:00:00,36.53,36.78,36.42,36.69,512302.0,34.5991,34.8359,34.4949,34.7506,512302.0
2019-10-17 10:30:00,36.69,36.72,36.48,36.49,505819.0,34.7506,34.7791,34.5517,34.5612,505819.0
2019-10-17 11:00:00,36.48,36.58,36.43,36.5,319532.0,34.5517,34.6465,34.5044,34.5707,319532.0
2019-10-17 11:30:00,36.5,36.5,36.38,36.39,272035.0,34.5707,34.5707,34.457,34.4665,272035.0
2019-10-17 12:00:00,36.4,36.43,36.16,36.27,522288.0,34.476,34.5044,34.2487,34.3528,522288.0
2019-10-17 12:30:00,36.27,36.41,36.24,36.41,284464.0,34.3528,34.4854,34.3244,34.4854,284464.0
2019-10-17 13:00:00,36.4,36.47,36.34,36.36,285798.0,34.476,34.5423,34.4191,34.4381,285798.0
2019-10-17 13:30:00,36.36,36.43,36.35,36.36,323694.0,34.4381,34.5044,34.4286,34.4381,323694.0
2019-10-17 14:00:00,36.37,36.37,36.3,36.3,246666.0,34.4476,34.4476,34.3813,34.3813,246666.0
2019-10-17 14:30:00,36.3,36.32,36.25,36.27,477948.0,34.3813,34.4002,34.3339,34.3528,477948.0
2019-10-17 15:00:00,36.28,36.32,35.87,36.2,798876.0,34.3623,34.4002,33.974,34.2865,798876.0
2019-10-17 15:30:00,36.2,36.32,36.12,36.2,1322165.0,34.2865,34.4002,34.2108,34.2865,1322165.0
2019-10-18 09:30:00,36.09,36.33,36.01,36.24,807795.0,34.1824,34.4097,34.1066,34.3244,807795.0
2019-10-18 10:00:00,36.23,36.37,36.15,36.34,495899.0,34.315,34.4476,34.2392,34.4191,495899.0
2019-10-18 10:30:00,36.34,36.35,36.22,36.24,212883.0,34.4191,34.4286,34.3055,34.3244,212883.0
2019-10-18 11:00:00,36.24,36.34,36.23,36.32,257708.0,34.3244,34.4191,34.315,34.4002,257708.0
2019-10-18 11:30:00,36.32,36.36,36.27,36.29,191141.0,34.4002,34.4381,34.3528,34.3718,191141.0
2019-10-18 12:00:00,36.28,36.31,36.19,36.23,224466.0,34.3623,34.3907,34.2771,34.315,224466.0
2019-10-18 12:30:00,36.23,36.27,36.21,36.22,449257.0,34.315,34.3528,34.296,34.3055,449257.0
2019-10-18 13:00:00,36.22,36.26,36.21,36.24,149438.0,34.3055,34.3434,34.296,34.3244,149438.0
2019-10-18 13:30:00,36.25,36.31,36.21,36.31,342445.0,34.3339,34.3907,34.296,34.3907,342445.0
2019-10-18 14:00:00,36.31,36.32,36.25,36.3,155045.0,34.3907,34.4002,34.3339,34.3813,155045.0
2019-10-18 14:30:00,36.29,36.31,36.23,36.26,232021.0,34.3718,34.3907,34.315,34.3434,232021.0
2019-10-18 15:00:00,36.27,36.34,36.25,36.31,263098.0,34.3528,34.4191,34.3339,34.3907,263098.0
2019-10-18 15:30:00,36.31,36.33,36.16,36.16,1266052.0,34.3907,34.4097,34.2487,34.2487,1266052.0
2019-10-21 09:30:00,36.44,36.72,36.4,36.47,605718.0,34.5139,34.7791,34.476,34.5423,605718.0
2019-10-21 10:00:00,36.47,36.5,36.23,36.32,658090.0,34.5423,34.5707,34.315,34.4002,658090.0
2019-10-21 10:30:00,36.33,36.35,36.23,36.25,219949.0,34.4097,34.4286,34.315,34.3339,219949.0
2019-10-21 11:00:00,36.25,36.32,36.14,36.19,353316.0,34.3339,34.4002,34.2297,34.2771,353316.0
2019-10-21 11:30:00,36.18,36.21,36.0,36.03,375846.0,34.2676,34.296,34.0971,34.1255,375846.0
2019-10-21 12:00:00,36.03,36.1,36.02,36.08,374415.0,34.1255,34.1918,34.1161,34.1729,374415.0
2019-10-21 12:30:00,36.08,36.1,35.85,35.9,344240.0,34.1729,34.1918,33.955,34.0024,344240.0
2019-10-21 13:00:00,35.9,35.94,35.63,35.66,428624.0,34.0024,34.0403,33.7467,33.7751,428624.0
2019-10-21 13:30:00,35.67,35.79,35.64,35.78,352190.0,33.7846,33.8982,33.7561,33.8887,352190.0
2019-10-21 14:00:00,35.79,35.92,35.78,35.83,386061.0,33.8982,34.0213,33.8887,33.9361,386061.0
2019-10-21 14:30:00,35.82,35.86,35.79,35.81,164692.0,33.9266,33.9645,33.8982,33.9172,164692.0
2019-10-21 15:00:00,35.81,35.85,35.78,35.83,236410.0,33.9172,33.955,33.8887,33.9361,236410.0
2019-10-21 15:30:00,35.83,35.94,35.81,35.93,1065860.0,33.9361,34.0403,33.9172,34.0308,1065860.0
2019-10-22 09:30:00,35.77,35.85,35.56,35.67,585135.0,33.8793,33.955,33.6804,33.7846,585135.0
2019-10-22 10:00:00,35.66,35.81,35.61,35.8,366442.0,33.7751,33.9172,33.7277,33.9077,366442.0
2019-10-22 10:30:00,35.8,35.98,35.8,35.95,317419.0,33.9077,34.0782,33.9077,34.0498,317419.0
2019-10-22 11:00:00,35.95,36.18,35.92,36.18,393866.0,34.0498,34.2676,34.0213,34.2676,393866.0
2019-10-22 11:30:00,36.18,36.29,36.15,36.29,360809.0,34.2676,34.3718,34.2392,34.3718,360809.0
2019-10-22 12:00:00,36.29,36.32,36.23,36.3,223208.0,34.3718,34.4002,34.315,34.3813,223208.0
2019-10-22 12:30:00,36.3,36.31,36.25,36.27,180273.0,34.3813,34.3907,34.3339,34.3528,180273.0
2019-10-22 13:00:00,36.26,36.4,36.26,36.39,440504.0,34.3434,34.476,34.3434,34.4665,440504.0
2019-10-22 13:30:00,36.39,36.4,36.32,36.4,210433.0,34.4665,34.476,34.4002,34.476,210433.0
2019-10-22 14:00:00,36.39,36.58,36.38,36.52,338309.0,34.4665,34.6465,34.457,34.5896,338309.0
2019-10-22 14:30:00,36.53,36.54,36.33,36.38,773287.0,34.5991,34.6086,34.4097,34.457,773287.0
2019-10-22 15:00:00,36.38,36.41,36.3,36.39,366809.0,34.457,34.4854,34.3813,34.4665,366809.0
2019-10-22 15:30:00,36.39,36.41,36.29,36.32,987761.0,34.4665,34.4854,34.3718,34.4002,987761.0
2019-10-23 09:30:00,36.25,36.25,35.85,36.1,403029.0,34.3339,34.3339,33.955,34.1918,403029.0
2019-10-23 10:00:00,36.1,36.12,35.83,35.94,520771.0,34.1918,34.2108,33.9361,34.0403,520771.0
2019-10-23 10:30:00,35.94,36.0,35.89,36.0,279310.0,34.0403,34.0971,33.9929,34.0971,279310.0
2019-10-23 11:00:00,36.0,36.05,35.97,36.02,244020.0,34.0971,34.1445,34.0687,34.1161,244020.0
2019-10-23 11:30:00,36.02,36.1,36.01,36.02,133299.0,34.1161,34.1918,34.1066,34.1161,133299.0
2019-10-23 12:00:00,36.02,36.12,36.02,36.12,147840.0,34.1161,34.2108,34.1161,34.2108,147840.0
2019-10-23 12:30:00,36.12,36.21,36.11,36.2,216865.0,34.2108,34.296,34.2013,34.2865,216865.0
2019-10-23 13:00:00,36.2,36.28,36.19,36.27,222107.0,34.2865,34.3623,34.2771,34.3528,222107.0
2019-10-23 13:30:00,36.28,36.46,36.28,36.34,291480.0,34.3623,34.5328,34.3623,34.4191,291480.0
2019-10-23 14:00:00,36.34,36.39,36.3,36.32,225929.0,34.4191,34.4665,34.3813,34.4002,225929.0
2019-10-23 14:30:00,36.32,36.42,36.29,36.41,388376.0,34.4002,34.4949,34.3718,34.4854,388376.0
2019-10-23 15:00:00,36.42,36.5,36.39,36.5,411958.0,34.4949,34.5707,34.4665,34.5707,411958.0
2019-10-23 15:30:00,36.5,36.64,36.47,36.61,1512567.0,34.5707,34.7033,34.5423,34.6749,1512567.0
2019-10-24 09:30:00,36.62,36.77,36.37,36.42,557964.0,34.6843,34.8264,34.4476,34.4949,557964.0
2019-10-24 10:00:00,36.43,36.43,36.0,36.01,461932.0,34.5044,34.5044,34.0971,34.1066,461932.0
2019-10-24 10:30:00,36.01,36.15,35.96,36.05,569615.0,34.1066,34.2392,34.0592,34.1445,569615.0
2019-10-24 11:00:00,36.05,36.14,36.01,36.09,289338.0,34.1445,34.2297,34.1066,34.1824,289338.0
2019-10-24 11:30:00,36.09,36.14,35.95,35.96,343715.0,34.1824,34.2297,34.0498,34.0592,343715.0
2019-10-24 12:00:00,35.95,35.96,35.81,35.92,286605.0,34.0498,34.0592,33.9172,34.0213,286605.0
2019-10-24 12:30:00,35.91,36.0,35.91,35.94,243336.0,34.0119,34.0971,34.0119,34.0403,243336.0
2019-10-24 13:00:00,35.93,35.95,35.83,35.85,259292.0,34.0308,34.0498,33.9361,33.955,259292.0
2019-10-24 13:30:00,35.85,35.86,35.75,35.77,254897.0,33.955,33.9645,33.8603,33.8793,254897.0
2019-10-24 14:00:00,35.77,35.84,35.74,35.81,258951.0,33.8793,33.9456,33.8509,33.9172,258951.0
2019-10-24 14:30:00,35.8,36.02,35.8,36.01,348253.0,33.9077,34.1161,33.9077,34.1066,348253.0
2019-10-24 15:00:00,36.0,36.01,35.82,35.83,419451.0,34.0971,34.1066,33.9266,33.9361,419451.0
2019-10-24 15:30:00,35.83,35.91,35.76,35.81,1254325.0,33.9361,34.0119,33.8698,33.9172,1254325.0
2019-10-25 09:30:00,35.78,36.34,35.76,36.22,749304.0,33.8887,34.4191,33.8698,34.3055,749304.0
2019-10-25 10:00:00,36.24,36.28,36.13,36.23,304392.0,34.3244,34.3623,34.2202,34.315,304392.0
2019-10-25 10:30:00,36.24,36.3,36.13,36.27,251322.0,34.3244,34.3813,34.2202,34.3528,251322.0
2019-10-25 11:00:00,36.27,36.38,36.24,36.35,317105.0,34.3528,34.457,34.3244,34.4286,317105.0
2019-10-25 11:30:00,36.36,36.45,36.33,36.4,251257.0,34.4381,34.5233,34.4097,34.476,251257.0
2019-10-25 12:00:00,36.4,36.47,36.38,36.46,327487.0,34.476,34.5423,34.457,34.5328,327487.0
2019-10-25 12:30:00,36.46,36.47,36.36,36.45,430229.0,34.5328,34.5423,34.4381,34.5233,430229.0
2019-10-25 13:00:00,36.45,36.57,36.44,36.56,414932.0,34.5233,34.637,34.5139,34.6275,414932.0
2019-10-25 13:30:00,36.55,36.75,36.54,36.74,553065.0,34.618,34.8075,34.6086,34.798,553065.0
2019-10-25 14:00:00,36.73,36.74,36.54,36.59,391709.0,34.7885,34.798,34.6086,34.6559,391709.0
2019-10-25 14:30:00,36.59,36.8,36.58,36.75,544122.0,34.6559,34.8548,34.6465,34.8075,544122.0
2019-10-25 15:00:00,36.75,36.82,36.68,36.73,648187.0,34.8075,34.8738,34.7412,34.7885,648187.0
2019-10-25 15:30:00,36.74,36.82,36.71,36.73,1628104.0,34.798,34.8738,34.7696,34.7885,1628104.0
2019-10-28 09:30:00,37.21,37.3,36.67,36.8,1764158.0,35.2432,35.3284,34.7317,34.8548,1764158.0
2019-10-28 10:00:00,36.8,37.0,36.79,36.96,704163.0,34.8548,35.0443,34.8454,35.0064,704163.0
2019-10-28 10:30:00,36.97,37.0,36.82,36.95,587760.0,35.0158,35.0443,34.8738,34.9969,587760.0
2019-10-28 11:00:00,36.95,36.99,36.9,36.93,563317.0,34.9969,35.0348,34.9495,34.978,563317.0
2019-10-28 11:30:00,36.93,36.94,36.8,36.88,403658.0,34.978,34.9874,34.8548,34.9306,403658.0
2019-10-28 12:00:00,36.89,36.9,36.75,36.75,342210.0,34.9401,34.9495,34.8075,34.8075,342210.0
2019-10-28 12:30:00,36.75,36.75,36.63,36.7,349170.0,34.8075,34.8075,34.6938,34.7601,349170.0
2019-10-28 13:00:00,36.7,36.83,36.52,36.59,484028.0,34.7601,34.8832,34.5896,34.6559,484028.0
2019-10-28 13:30:00,36.59,36.7,36.58,36.62,270243.0,34.6559,34.7601,34.6465,34.6843,270243.0
2019-10-28 14:00:00,36.63,36.74,36.62,36.72,274450.0,34.6938,34.798,34.6843,34.7791,274450.0
2019-10-28 14:30:00,36.72,36.72,36.61,36.64,363857.0,34.7791,34.7791,34.6749,34.7033,363857.0
2019-10-28 15:00:00,36.63,36.74,36.52,36.57,766889.0,34.6938,34.798,34.5896,34.637,766889.0
2019-10-28 15:30:00,36.57,36.64,36.49,36.63,1457118.0,34.637,34.7033,34.5612,34.6938,1457118.0
2019-10-29 09:30:00,37.6,38.69,37.6,38.46,4431992.0,35.6125,36.6449,35.6125,36.4271,4431992.0
2019-10-29 10:00:00,38.42,38.58,38.22,38.26,1141730.0,36.3892,36.5407,36.1998,36.2377,1141730.0
2019-10-29 10:30:00,38.25,38.7,38.22,38.68,1126676.0,36.2282,36.6544,36.1998,36.6355,1126676.0
2019-10-29 11:00:00,38.68,38.69,38.46,38.47,672537.0,36.6355,36.6449,36.4271,36.4366,672537.0
2019-10-29 11:30:00,38.48,38.56,38.09,38.26,837434.0,36.446,36.5218,36.0766,36.2377,837434.0
2019-10-29 12:00:00,38.25,38.55,38.22,38.45,747720.0,36.2282,36.5123,36.1998,36.4176,747720.0
2019-10-29 12:30:00,38.45,38.5,38.39,38.45,404264.0,36.4176,36.465,36.3608,36.4176,404264.0
2019-10-29 13:00:00,38.45,38.55,38.4,38.42,505377.0,36.4176,36.5123,36.3703,36.3892,505377.0
2019-10-29 13:30:00,38.41,38.44,38.27,38.36,459097.0,36.3797,36.4081,36.2471,36.3324,459097.0
2019-10-29 14:00:00,38.36,38.65,38.29,38.63,643693.0,36.3324,36.607,36.2661,36.5881,643693.0
2019-10-29 14:30:00,38.63,38.64,38.31,38.32,830103.0,36.5881,36.5976,36.285,36.2945,830103.0
2019-10-29 15:00:00,38.32,38.4,38.28,38.34,794802.0,36.2945,36.3703,36.2566,36.3134,794802.0
2019-10-29 15:30:00,38.34,38.36,38.16,38.21,3051061.0,36.3134,36.3324,36.1429,36.1903,3051061.0
2019-10-30 09:30:00,38.26,38.26,37.57,37.64,729759.0,36.2377,36.2377,35.5841,35.6504,729759.0
2019-10-30 10:00:00,37.63,37.67,37.48,37.64,533470.0,35.641,35.6788,35.4989,35.6504,533470.0
2019-10-30 10:30:00,37.64,37.67,37.5,37.6,316808.0,35.6504,35.6788,35.5178,35.6125,316808.0
2019-10-30 11:00:00,37.6,37.66,37.5,37.52,289005.0,35.6125,35.6694,35.5178,35.5368,289005.0
2019-10-30 11:30:00,37.52,37.58,37.44,37.55,361797.0,35.5368,35.5936,35.461,35.5652,361797.0
2019-10-30 12:00:00,37.55,37.63,37.41,37.61,258933.0,35.5652,35.641,35.4326,35.622,258933.0
2019-10-30 12:30:00,37.61,37.78,37.6,37.77,264197.0,35.622,35.783,35.6125,35.7736,264197.0
2019-10-30 13:00:00,37.77,37.81,37.67,37.69,449409.0,35.7736,35.8114,35.6788,35.6978,449409.0
2019-10-30 13:30:00,37.69,37.76,37.61,37.69,324299.0,35.6978,35.7641,35.622,35.6978,324299.0
2019-10-30 14:00:00,37.66,37.81,37.59,37.78,260425.0,35.6694,35.8114,35.6031,35.783,260425.0
2019-10-30 14:30:00,37.78,37.93,37.7,37.91,452597.0,35.783,35.9251,35.7073,35.9062,452597.0
2019-10-30 15:00:00,37.91,38.05,37.89,38.0,429306.0,35.9062,36.0388,35.8872,35.9914,429306.0
2019-10-30 15:30:00,37.99,38.04,37.88,37.91,1248042.0,35.9819,36.0293,35.8777,35.9062,1248042.0
2019-10-31 09:30:00,37.62,37.69,37.03,37.11,824446.0,35.6315,35.6978,35.0727,35.1484,824446.0
2019-10-31 10:00:00,37.12,37.19,36.91,36.98,572561.0,35.1579,35.2242,34.959,35.0253,572561.0
2019-10-31 10:30:00,36.98,37.2,36.86,37.19,248318.0,35.0253,35.2337,34.9117,35.2242,248318.0
2019-10-31 11:00:00,37.19,37.25,37.08,37.09,233228.0,35.2242,35.281,35.12,35.1295,233228.0
2019-10-31 11:30:00,37.09,37.19,37.04,37.15,209716.0,35.1295,35.2242,35.0821,35.1863,209716.0
2019-10-31 12:00:00,37.15,37.15,36.99,37.05,225224.0,35.1863,35.1863,35.0348,35.0916,225224.0
2019-10-31 12:30:00,37.05,37.13,37.03,37.08,231099.0,35.0916,35.1674,35.0727,35.12,231099.0
2019-10-31 13:00:00,37.08,37.15,37.05,37.12,147833.0,35.12,35.1863,35.0916,35.1579,147833.0
2019-10-31 13:30:00,37.13,37.15,37.05,37.05,189965.0,35.1674,35.1863,35.0916,35.0916,189965.0
2019-10-31 14:00:00,37.05,37.13,36.99,37.1,228075.0,35.0916,35.1674,35.0348,35.139,228075.0
2019-10-31 14:30:00,37.11,37.11,37.02,37.06,252026.0,35.1484,35.1484,35.0632,35.1011,252026.0
2019-10-31 15:00:00,37.07,37.1,37.03,37.07,327000.0,35.1106,35.139,35.0727,35.1106,327000.0
2019-10-31 15:30:00,37.08,37.18,37.06,37.15,1243576.0,35.12,35.2147,35.1011,35.1863,1243576.0
2019-11-01 09:30:00,37.21,37.51,37.21,37.32,608263.0,35.2432,35.5273,35.2432,35.3473,608263.0
2019-11-01 10:00:00,37.31,37.65,37.28,37.64,575164.0,35.3379,35.6599,35.3095,35.6504,575164.0
2019-11-01 10:30:00,37.64,37.76,37.62,37.74,546757.0,35.6504,35.7641,35.6315,35.7451,546757.0
2019-11-01 11:00:00,37.74,37.76,37.65,37.66,327066.0,35.7451,35.7641,35.6599,35.6694,327066.0
2019-11-01 11:30:00,37.66,37.8,37.64,37.75,442069.0,35.6694,35.802,35.6504,35.7546,442069.0
2019-11-01 12:00:00,37.75,37.79,37.58,37.61,318363.0,35.7546,35.7925,35.5936,35.622,318363.0
2019-11-01 12:30:00,37.61,37.78,37.6,37.72,247859.0,35.622,35.783,35.6125,35.7262,247859.0
2019-11-01 13:00:00,37.72,37.87,37.68,37.83,281749.0,35.7262,35.8683,35.6883,35.8304,281749.0
2019-11-01 13:30:00,37.83,37.92,37.8,37.92,228371.0,35.8304,35.9156,35.802,35.9156,228371.0
2019-11-01 14:00:00,37.92,37.99,37.88,37.97,344965.0,35.9156,35.9819,35.8777,35.963,344965.0
2019-11-01 14:30:00,37.98,38.02,37.96,38.0,396638.0,35.9725,36.0103,35.9535,35.9914,396638.0
2019-11-01 15:00:00,38.0,38.03,37.97,38.03,392254.0,35.9914,36.0198,35.963,36.0198,392254.0
2019-11-01 15:30:00,38.03,38.07,37.96,37.98,1426273.0,36.0198,36.0577,35.9535,35.9725,1426273.0
2019-11-04 09:30:00,38.35,38.48,38.26,38.38,695821.0,36.3229,36.446,36.2377,36.3513,695821.0
2019-11-04 10:00:00,38.38,38.39,38.27,38.34,418422.0,36.3513,36.3608,36.2471,36.3134,418422.0
2019-11-04 10:30:00,38.34,38.36,38.27,38.27,348291.0,36.3134,36.3324,36.2471,36.2471,348291.0
2019-11-04 11:00:00,38.27,38.33,38.24,38.27,281885.0,36.2471,36.304,36.2187,36.2471,281885.0
2019-11-04 11:30:00,38.27,38.4,38.25,38.35,424252.0,36.2471,36.3703,36.2282,36.3229,424252.0
2019-11-04 12:00:00,38.34,38.37,38.26,38.27,270585.0,36.3134,36.3418,36.2377,36.2471,270585.0
2019-11-04 12:30:00,38.27,38.31,38.22,38.3,336882.0,36.2471,36.285,36.1998,36.2755,336882.0
2019-11-04 13:00:00,38.3,38.38,38.27,38.38,215274.0,36.2755,36.3513,36.2471,36.3513,215274.0
2019-11-04 13:30:00,38.37,38.48,38.37,38.48,276786.0,36.3418,36.446,36.3418,36.446,276786.0
2019-11-04 14:00:00,38.48,38.49,38.38,38.41,281934.0,36.446,36.4555,36.3513,36.3797,281934.0
2019-11-04 14:30:00,38.42,38.48,38.41,38.48,191950.0,36.3892,36.446,36.3797,36.446,191950.0
2019-11-04 15:00:00,38.48,38.49,38.34,38.37,453134.0,36.446,36.4555,36.3134,36.3418,453134.0
2019-11-04 15:30:00,38.37,38.44,38.35,38.4,1388792.0,36.3418,36.4081,36.3229,36.3703,1388792.0
2019-11-05 09:30:00,38.61,38.89,38.5,38.56,840321.0,36.5692,36.8344,36.465,36.5218,840321.0
2019-11-05 10:00:00,38.56,38.65,38.52,38.58,339136.0,36.5218,36.607,36.4839,36.5407,339136.0
2019-11-05 10:30:00,38.59,38.63,38.56,38.62,308132.0,36.5502,36.5881,36.5218,36.5786,308132.0
2019-11-05 11:00:00,38.62,38.72,38.61,38.71,242400.0,36.5786,36.6733,36.5692,36.6639,242400.0
2019-11-05 11:30:00,38.71,38.71,38.48,38.52,376401.0,36.6639,36.6639,36.446,36.4839,376401.0
2019-11-05 12:00:00,38.51,38.52,38.27,38.28,287014.0,36.4744,36.4839,36.2471,36.2566,287014.0
2019-11-05 12:30:00,38.28,38.3,38.23,38.25,356653.0,36.2566,36.2755,36.2092,36.2282,356653.0
2019-11-05 13:00:00,38.26,38.34,38.21,38.33,281715.0,36.2377,36.3134,36.1903,36.304,281715.0
2019-11-05 13:30:00,38.33,38.46,38.32,38.4,238108.0,36.304,36.4271,36.2945,36.3703,238108.0
2019-11-05 14:00:00,38.4,38.45,38.37,38.4,245592.0,36.3703,36.4176,36.3418,36.3703,245592.0
2019-11-05 14:30:00,38.41,38.41,38.35,38.37,282226.0,36.3797,36.3797,36.3229,36.3418,282226.0
2019-11-05 15:00:00,38.36,38.37,38.22,38.25,376011.0,36.3324,36.3418,36.1998,36.2282,376011.0
2019-11-05 15:30:00,38.25,38.32,38.21,38.22,1265425.0,36.2282,36.2945,36.1903,36.1998,1265425.0
2019-11-06 09:30:00,38.37,38.37,37.78,38.08,857339.0,36.3418,36.3418,35.783,36.0672,857339.0
2019-11-06 10:00:00,38.08,38.23,37.81,37.82,506191.0,36.0672,36.2092,35.8114,35.8209,506191.0
2019-11-06 10:30:00,37.82,38.03,37.76,38.03,499676.0,35.8209,36.0198,35.7641,36.0198,499676.0
2019-11-06 11:00:00,38.03,38.15,38.02,38.13,201535.0,36.0198,36.1335,36.0103,36.1145,201535.0
2019-11-06 11:30:00,38.13,38.24,37.99,38.11,405987.0,36.1145,36.2187,35.9819,36.0956,405987.0
2019-11-06 12:00:00,38.11,38.18,38.06,38.16,216959.0,36.0956,36.1619,36.0482,36.1429,216959.0
2019-11-06 12:30:00,38.16,38.28,38.13,38.28,236255.0,36.1429,36.2566,36.1145,36.2566,236255.0
2019-11-06 13:00:00,38.29,38.4,38.22,38.38,203778.0,36.2661,36.3703,36.1998,36.3513,203778.0
2019-11-06 13:30:00,38.38,38.45,38.36,38.42,220235.0,36.3513,36.4176,36.3324,36.3892,220235.0
2019-11-06 14:00:00,38.43,38.47,38.32,38.39,265525.0,36.3987,36.4366,36.2945,36.3608,265525.0
2019-11-06 14:30:00,38.39,38.48,38.34,38.41,313987.0,36.3608,36.446,36.3134,36.3797,313987.0
2019-11-06 15:00:00,38.42,38.43,38.28,38.3,337022.0,36.3892,36.3987,36.2566,36.2755,337022.0
2019-11-06 15:30:00,38.3,38.44,38.28,38.42,1086633.0,36.2755,36.4081,36.2566,36.3892,1086633.0
2019-11-07 09:30:00,38.6,38.87,38.5,38.84,624002.0,36.5597,36.8154,36.465,36.787,624002.0
2019-11-07 10:00:00,38.85,38.9,38.67,38.86,324696.0,36.7965,36.8438,36.626,36.8059,324696.0
2019-11-07 10:30:00,38.86,38.88,38.76,38.88,346043.0,36.8059,36.8249,36.7112,36.8249,346043.0
2019-11-07 11:00:00,38.87,38.9,38.76,38.77,195476.0,36.8154,36.8438,36.7112,36.7207,195476.0
2019-11-07 11:30:00,38.77,38.8,38.63,38.77,416973.0,36.7207,36.7491,36.5881,36.7207,416973.0
2019-11-07 12:00:00,38.78,38.79,38.7,38.78,253001.0,36.7302,36.7396,36.6544,36.7302,253001.0
2019-11-07 12:30:00,38.78,38.79,38.7,38.76,204871.0,36.7302,36.7396,36.6544,36.7112,204871.0
2019-11-07 13:00:00,38.76,38.77,38.67,38.67,239908.0,36.7112,36.7207,36.626,36.626,239908.0
2019-11-07 13:30:00,38.68,38.68,38.57,38.61,278809.0,36.6355,36.6355,36.5313,36.5692,278809.0
2019-11-07 14:00:00,38.61,38.7,38.6,38.67,235775.0,36.5692,36.6544,36.5597,36.626,235775.0
2019-11-07 14:30:00,38.66,38.67,38.49,38.6,341335.0,36.6165,36.626,36.4555,36.5597,341335.0
2019-11-07 15:00:00,38.6,38.62,38.56,38.6,379734.0,36.5597,36.5786,36.5218,36.5597,379734.0
2019-11-07 15:30:00,38.59,38.64,38.46,38.51,833885.0,36.5502,36.5976,36.4271,36.4744,833885.0
2019-11-08 09:30:00,38.42,38.49,37.85,37.85,827267.0,36.3892,36.4555,35.8493,35.8493,827267.0
2019-11-08 10:00:00,37.85,38.25,37.82,38.21,312274.0,35.8493,36.2282,35.8209,36.1903,312274.0
2019-11-08 10:30:00,38.22,38.41,38.1,38.31,299925.0,36.1998,36.3797,36.0861,36.285,299925.0
2019-11-08 11:00:00,38.31,38.41,38.3,38.36,184342.0,36.285,36.3797,36.2755,36.3324,184342.0
2019-11-08 11:30:00,38.36,38.53,38.36,38.47,229504.0,36.3324,36.4934,36.3324,36.4366,229504.0
2019-11-08 12:00:00,38.47,38.51,38.45,38.47,145100.0,36.4366,36.4744,36.4176,36.4366,145100.0
2019-11-08 12:30:00,38.46,38.52,38.43,38.48,741373.0,36.4271,36.4839,36.3987,36.446,741373.0
2019-11-08 13:00:00,38.48,38.5,38.32,38.38,179417.0,36.446,36.465,36.2945,36.3513,179417.0
2019-11-08 13:30:00,38.39,38.42,38.35,38.37,139657.0,36.3608,36.3892,36.3229,36.3418,139657.0
2019-11-08 14:00:00,38.37,38.37,38.31,38.33,171071.0,36.3418,36.3418,36.285,36.304,171071.0
2019-11-08 14:30:00,38.33,38.45,38.32,38.45,173209.0,36.304,36.4176,36.2945,36.4176,173209.0
2019-11-08 15:00:00,38.44,38.57,38.44,38.57,161485.0,36.4081,36.5313,36.4081,36.5313,161485.0
2019-11-08 15:30:00,38.57,38.67,38.54,38.67,967346.0,36.5313,36.626,36.5029,36.626,967346.0
2019-11-11 09:30:00,38.6,38.8,38.38,38.78,493357.0,36.5597,36.7491,36.3513,36.7302,493357.0
2019-11-11 10:00:00,38.79,38.8,38.5,38.55,276327.0,36.7396,36.7491,36.465,36.5123,276327.0
2019-11-11 10:30:00,38.55,38.69,38.53,38.62,213379.0,36.5123,36.6449,36.4934,36.5786,213379.0
2019-11-11 11:00:00,38.62,38.64,38.45,38.55,188614.0,36.5786,36.5976,36.4176,36.5123,188614.0
2019-11-11 11:30:00,38.54,38.68,38.53,38.68,194830.0,36.5029,36.6355,36.4934,36.6355,194830.0
2019-11-11 12:00:00,38.68,38.78,38.68,38.72,141015.0,36.6355,36.7302,36.6355,36.6733,141015.0
2019-11-11 12:30:00,38.72,38.77,38.69,38.77,107681.0,36.6733,36.7207,36.6449,36.7207,107681.0
2019-11-11 13:00:00,38.77,38.79,38.7,38.7,135940.0,36.7207,36.7396,36.6544,36.6544,135940.0
2019-11-11 13:30:00,38.71,38.73,38.66,38.71,93175.0,36.6639,36.6828,36.6165,36.6639,93175.0
2019-11-11 14:00:00,38.71,38.72,38.66,38.66,80285.0,36.6639,36.6733,36.6165,36.6165,80285.0
2019-11-11 14:30:00,38.66,38.68,38.63,38.64,100063.0,36.6165,36.6355,36.5881,36.5976,100063.0
2019-11-11 15:00:00,38.64,38.71,38.64,38.67,150390.0,36.5976,36.6639,36.5976,36.626,150390.0
2019-11-11 15:30:00,38.68,38.72,38.6,38.72,556159.0,36.6355,36.6733,36.5597,36.6733,556159.0
2019-11-12 09:30:00,38.74,38.94,38.63,38.85,471444.0,36.6923,36.8817,36.5881,36.7965,471444.0
2019-11-12 10:00:00,38.85,38.96,38.84,38.88,520448.0,36.7965,36.9007,36.787,36.8249,520448.0
2019-11-12 10:30:00,38.88,38.91,38.74,38.8,482059.0,36.8249,36.8533,36.6923,36.7491,482059.0
2019-11-12 11:00:00,38.8,38.89,38.72,38.73,422175.0,36.7491,36.8344,36.6733,36.6828,422175.0
2019-11-12 11:30:00,38.73,38.79,38.63,38.69,577497.0,36.6828,36.7396,36.5881,36.6449,577497.0
2019-11-12 12:00:00,38.69,38.7,38.58,38.64,313461.0,36.6449,36.6544,36.5407,36.5976,313461.0
2019-11-12 12:30:00,38.64,38.68,38.59,38.63,174597.0,36.5976,36.6355,36.5502,36.5881,174597.0
2019-11-12 13:00:00,38.63,38.63,38.48,38.5,267238.0,36.5881,36.5881,36.446,36.465,267238.0
2019-11-12 13:30:00,38.5,38.56,38.48,38.54,176100.0,36.465,36.5218,36.446,36.5029,176100.0
2019-11-12 14:00:00,38.54,38.58,38.47,38.47,170349.0,36.5029,36.5407,36.4366,36.4366,170349.0
2019-11-12 14:30:00,38.48,38.49,38.36,38.38,226013.0,36.446,36.4555,36.3324,36.3513,226013.0
2019-11-12 15:00:00,38.38,38.44,38.37,38.43,235673.0,36.3513,36.4081,36.3418,36.3987,235673.0
2019-11-12 15:30:00,38.43,38.59,38.42,38.59,898909.0,36.3987,36.5502,36.3892,36.5502,898909.0
2019-11-13 09:30:00,38.4,38.4,38.16,38.39,474152.0,36.3703,36.3703,36.1429,36.3608,474152.0
2019-11-13 10:00:00,38.39,38.4,38.1,38.11,327904.0,36.3608,36.3703,36.0861,36.0956,327904.0
2019-11-13 10:30:00,38.11,38.11,37.86,37.88,798034.0,36.0956,36.0956,35.8588,35.8777,798034.0
2019-11-13 11:00:00,37.88,37.94,37.84,37.89,476485.0,35.8777,35.9346,35.8399,35.8872,476485.0
2019-11-13 11:30:00,37.89,37.94,37.86,37.91,394676.0,35.8872,35.9346,35.8588,35.9062,394676.0
2019-11-13 12:00:00,37.91,37.95,37.7,37.75,444042.0,35.9062,35.944,35.7073,35.7546,444042.0
2019-11-13 12:30:00,37.75,37.76,37.68,37.7,301287.0,35.7546,35.7641,35.6883,35.7073,301287.0
2019-11-13 13:00:00,37.7,37.7,37.52,37.55,593281.0,35.7073,35.7073,35.5368,35.5652,593281.0
2019-11-13 13:30:00,37.55,37.6,37.39,37.45,632810.0,35.5652,35.6125,35.4136,35.4705,632810.0
2019-11-13 14:00:00,37.45,37.49,37.33,37.36,527121.0,35.4705,35.5084,35.3568,35.3852,527121.0
2019-11-13 14:30:00,37.35,37.42,37.32,37.37,575505.0,35.3758,35.4421,35.3473,35.3947,575505.0
2019-11-13 15:00:00,37.38,37.4,37.26,37.27,1441239.0,35.4042,35.4231,35.2905,35.3,1441239.0
2019-11-13 15:30:00,37.27,37.28,37.09,37.19,2781169.0,35.3,35.3095,35.1295,35.2242,2781169.0
2019-11-14 09:30:00,37.1,37.45,37.03,37.34,603717.0,35.139,35.4705,35.0727,35.3663,603717.0
2019-11-14 10:00:00,37.34,37.39,37.26,37.29,351577.0,35.3663,35.4136,35.2905,35.3189,351577.0
2019-11-14 10:30:00,37.29,37.29,37.11,37.15,527633.0,35.3189,35.3189,35.1484,35.1863,527633.0
2019-11-14 11:00:00,37.15,37.19,37.09,37.17,259196.0,35.1863,35.2242,35.1295,35.2053,259196.0
2019-11-14 11:30:00,37.16,37.25,36.98,36.98,731997.0,35.1958,35.281,35.0253,35.0253,731997.0
2019-11-14 12:00:00,36.99,37.13,36.97,37.08,474395.0,35.0348,35.1674,35.0158,35.12,474395.0
2019-11-14 12:30:00,37.08,37.16,37.03,37.04,987173.0,35.12,35.1958,35.0727,35.0821,987173.0
2019-11-14 13:00:00,37.04,37.07,36.91,37.01,544348.0,35.0821,35.1106,34.959,35.0537,544348.0
2019-11-14 13:30:00,37.01,37.03,36.88,36.91,433131.0,35.0537,35.0727,34.9306,34.959,433131.0
2019-11-14 14:00:00,36.91,36.93,36.77,36.8,831238.0,34.959,34.978,34.8264,34.8548,831238.0
2019-11-14 14:30:00,36.8,36.9,36.79,36.9,936862.0,34.8548,34.9495,34.8454,34.9495,936862.0
2019-11-14 15:00:00,36.9,36.94,36.8,36.89,835042.0,34.9495,34.9874,34.8548,34.9401,835042.0
2019-11-14 15:30:00,36.89,36.91,36.69,36.8,2857634.0,34.9401,34.959,34.7506,34.8548,2857634.0
2019-11-15 09:30:00,37.0,37.11,36.72,36.91,1785162.0,35.0443,35.1484,34.7791,34.959,1785162.0
2019-11-15 10:00:00,36.9,37.01,36.79,36.88,713500.0,34.9495,35.0537,34.8454,34.9306,713500.0
2019-11-15 10:30:00,36.88,37.09,36.87,37.04,415830.0,34.9306,35.1295,34.9211,35.0821,415830.0
2019-11-15 11:00:00,37.03,37.08,37.01,37.04,603651.0,35.0727,35.12,35.0537,35.0821,603651.0
2019-11-15 11:30:00,37.04,37.11,36.99,37.0,654031.0,35.0821,35.1484,35.0348,35.0443,654031.0
2019-11-15 12:00:00,37.01,37.02,36.98,36.98,328467.0,35.0537,35.0632,35.0253,35.0253,328467.0
2019-11-15 12:30:00,36.99,37.01,36.97,36.98,232006.0,35.0348,35.0537,35.0158,35.0253,232006.0
2019-11-15 13:00:00,36.98,37.03,36.96,36.96,800369.0,35.0253,35.0727,35.0064,35.0064,800369.0
2019-11-15 13:30:00,36.97,37.08,36.94,36.95,803260.0,35.0158,35.12,34.9874,34.9969,803260.0
2019-11-15 14:00:00,36.95,36.98,36.9,36.93,308359.0,34.9969,35.0253,34.9495,34.978,308359.0
2019-11-15 14:30:00,36.94,37.0,36.9,36.97,707600.0,34.9874,35.0443,34.9495,35.0158,707600.0
2019-11-15 15:00:00,36.97,36.97,36.88,36.94,473840.0,35.0158,35.0158,34.9306,34.9874,473840.0
2019-11-15 15:30:00,36.94,36.96,36.86,36.89,2280911.0,34.9874,35.0064,34.9117,34.9401,2280911.0
2019-11-18 09:30:00,36.68,36.83,36.45,36.63,898264.0,34.7412,34.8832,34.5233,34.6938,898264.0
2019-11-18 10:00:00,36.63,36.7,36.39,36.48,517150.0,34.6938,34.7601,34.4665,34.5517,517150.0
2019-11-18 10:30:00,36.48,36.57,36.44,36.45,379499.0,34.5517,34.637,34.5139,34.5233,379499.0
2019-11-18 11:00:00,36.45,36.6,36.44,36.55,496101.0,34.5233,34.6654,34.5139,34.618,496101.0
2019-11-18 11:30:00,36.56,36.57,36.51,36.53,458811.0,34.6275,34.637,34.5802,34.5991,458811.0
2019-11-18 12:00:00,36.53,36.55,36.49,36.51,233085.0,34.5991,34.618,34.5612,34.5802,233085.0
2019-11-18 12:30:00,36.5,36.56,36.5,36.5,162228.0,34.5707,34.6275,34.5707,34.5707,162228.0
2019-11-18 13:00:00,36.51,36.51,36.45,36.45,165712.0,34.5802,34.5802,34.5233,34.5233,165712.0
2019-11-18 13:30:00,36.45,36.51,36.44,36.49,256082.0,34.5233,34.5802,34.5139,34.5612,256082.0
2019-11-18 14:00:00,36.5,36.5,36.46,36.48,363894.0,34.5707,34.5707,34.5328,34.5517,363894.0
2019-11-18 14:30:00,36.48,36.64,36.46,36.58,755228.0,34.5517,34.7033,34.5328,34.6465,755228.0
2019-11-18 15:00:00,36.58,36.61,36.54,36.55,435349.0,34.6465,34.6749,34.6086,34.618,435349.0
2019-11-18 15:30:00,36.56,36.62,36.52,36.62,1741156.0,34.6275,34.6843,34.5896,34.6843,1741156.0
2019-11-19 09:30:00,36.67,36.7,36.38,36.4,1499008.0,34.7317,34.7601,34.457,34.476,1499008.0
2019-11-19 10:00:00,36.4,36.41,36.11,36.14,547899.0,34.476,34.4854,34.2013,34.2297,547899.0
2019-11-19 10:30:00,36.14,36.19,36.0,36.14,739751.0,34.2297,34.2771,34.0971,34.2297,739751.0
2019-11-19 11:00:00,36.13,36.35,36.12,36.34,1045405.0,34.2202,34.4286,34.2108,34.4191,1045405.0
2019-11-19 11:30:00,36.34,36.53,36.34,36.5,381421.0,34.4191,34.5991,34.4191,34.5707,381421.0
2019-11-19 12:00:00,36.5,36.54,36.42,36.5,431660.0,34.5707,34.6086,34.4949,34.5707,431660.0
2019-11-19 12:30:00,36.5,36.61,36.48,36.59,358197.0,34.5707,34.6749,34.5517,34.6559,358197.0
2019-11-19 13:00:00,36.59,36.65,36.54,36.55,384433.0,34.6559,34.7128,34.6086,34.618,384433.0
2019-11-19 13:30:00,36.55,36.66,36.55,36.64,419971.0,34.618,34.7222,34.618,34.7033,419971.0
2019-11-19 14:00:00,36.64,36.64,36.58,36.58,296803.0,34.7033,34.7033,34.6465,34.6465,296803.0
2019-11-19 14:30:00,36.58,36.61,36.55,36.55,344931.0,34.6465,34.6749,34.618,34.618,344931.0
2019-11-19 15:00:00,36.56,36.57,36.43,36.45,353899.0,34.6275,34.637,34.5044,34.5233,353899.0
2019-11-19 15:30:00,36.45,36.48,36.38,36.39,1225677.0,34.5233,34.5517,34.457,34.4665,1225677.0
2019-11-20 09:30:00,36.21,36.26,35.9,35.92,1040168.0,34.296,34.3434,34.0024,34.0213,1040168.0
2019-11-20 10:00:00,35.91,35.93,35.68,35.75,477796.0,34.0119,34.0308,33.794,33.8603,477796.0
2019-11-20 10:30:00,35.75,35.83,35.71,35.76,486830.0,33.8603,33.9361,33.8224,33.8698,486830.0
2019-11-20 11:00:00,35.76,35.83,35.73,35.75,518833.0,33.8698,33.9361,33.8414,33.8603,518833.0
2019-11-20 11:30:00,35.75,35.78,35.7,35.72,328475.0,33.8603,33.8887,33.813,33.8319,328475.0
2019-11-20 12:00:00,35.71,35.72,35.52,35.58,697714.0,33.8224,33.8319,33.6425,33.6993,697714.0
2019-11-20 12:30:00,35.59,35.59,35.38,35.48,1244690.0,33.7088,33.7088,33.5099,33.6046,1244690.0
2019-11-20 13:00:00,35.47,35.48,35.27,35.34,627950.0,33.5951,33.6046,33.4057,33.472,627950.0
2019-11-20 13:30:00,35.34,35.4,35.24,35.32,560689.0,33.472,33.5288,33.3773,33.4531,560689.0
2019-11-20 14:00:00,35.33,35.33,35.2,35.25,570737.0,33.4625,33.4625,33.3394,33.3868,570737.0
2019-11-20 14:30:00,35.24,35.31,35.2,35.22,443247.0,33.3773,33.4436,33.3394,33.3583,443247.0
2019-11-20 15:00:00,35.22,35.28,35.18,35.22,744592.0,33.3583,33.4152,33.3205,33.3583,744592.0
2019-11-20 15:30:00,35.22,35.3,35.2,35.27,2789422.0,33.3583,33.4341,33.3394,33.4057,2789422.0
2019-11-21 09:30:00,35.53,35.58,35.24,35.29,1090117.0,33.652,33.6993,33.3773,33.4246,1090117.0
2019-11-21 10:00:00,35.29,35.32,35.08,35.12,603493.0,33.4246,33.4531,33.2257,33.2636,603493.0
2019-11-21 10:30:00,35.13,35.23,35.08,35.21,679326.0,33.2731,33.3678,33.2257,33.3489,679326.0
2019-11-21 11:00:00,35.22,35.22,35.07,35.17,616274.0,33.3583,33.3583,33.2163,33.311,616274.0
2019-11-21 11:30:00,35.17,35.23,34.86,34.87,830636.0,33.311,33.3678,33.0174,33.0268,830636.0
2019-11-21 12:00:00,34.87,35.19,34.8,35.08,694740.0,33.0268,33.3299,32.9605,33.2257,694740.0
2019-11-21 12:30:00,35.08,35.16,35.04,35.12,445094.0,33.2257,33.3015,33.1879,33.2636,445094.0
2019-11-21 13:00:00,35.12,35.14,34.87,34.88,560409.0,33.2636,33.2826,33.0268,33.0363,560409.0
2019-11-21 13:30:00,34.89,34.9,34.79,34.84,811611.0,33.0458,33.0553,32.9511,32.9984,811611.0
2019-11-21 14:00:00,34.83,34.95,34.82,34.89,728483.0,32.989,33.1026,32.9795,33.0458,728483.0
2019-11-21 14:30:00,34.89,34.9,34.78,34.79,645665.0,33.0458,33.0553,32.9416,32.9511,645665.0
2019-11-21 15:00:00,34.79,34.82,34.73,34.75,1153646.0,32.9511,32.9795,32.8942,32.9132,1153646.0
2019-11-21 15:30:00,34.75,34.78,34.59,34.68,2872240.0,32.9132,32.9416,32.7616,32.8469,2872240.0
2019-11-22 09:30:00,35.27,35.29,34.93,35.0,1118715.0,33.4057,33.4246,33.0837,33.15,1118715.0
2019-11-22 10:00:00,35.0,35.17,34.96,35.05,676303.0,33.15,33.311,33.1121,33.1973,676303.0
2019-11-22 10:30:00,35.05,35.32,35.05,35.25,1581414.0,33.1973,33.4531,33.1973,33.3868,1581414.0
2019-11-22 11:00:00,35.25,35.33,35.19,35.23,733880.0,33.3868,33.4625,33.3299,33.3678,733880.0
2019-11-22 11:30:00,35.24,35.39,35.22,35.38,1241808.0,33.3773,33.5194,33.3583,33.5099,1241808.0
2019-11-22 12:00:00,35.38,35.5,35.37,35.48,750890.0,33.5099,33.6235,33.5004,33.6046,750890.0
2019-11-22 12:30:00,35.48,35.5,35.4,35.44,438706.0,33.6046,33.6235,33.5288,33.5667,438706.0
2019-11-22 13:00:00,35.44,35.5,35.41,35.43,311330.0,33.5667,33.6235,33.5383,33.5572,311330.0
2019-11-22 13:30:00,35.43,35.47,35.4,35.44,530741.0,33.5572,33.5951,33.5288,33.5667,530741.0
2019-11-22 14:00:00,35.44,35.44,35.37,35.41,386210.0,33.5667,33.5667,33.5004,33.5383,386210.0
2019-11-22 14:30:00,35.41,35.47,35.4,35.43,739934.0,33.5383,33.5951,33.5288,33.5572,739934.0
2019-11-22 15:00:00,35.42,35.43,35.38,35.4,523420.0,33.5478,33.5572,33.5099,33.5288,523420.0
2019-11-22 15:30:00,35.4,35.41,35.31,35.33,1460908.0,33.5288,33.5383,33.4436,33.4625,1460908.0
2019-11-25 09:30:00,35.45,35.54,35.35,35.53,1249927.0,33.5762,33.6614,33.4815,33.652,1249927.0
2019-11-25 10:00:00,35.52,35.71,35.44,35.66,995507.0,33.6425,33.8224,33.5667,33.7751,995507.0
2019-11-25 10:30:00,35.67,35.82,35.63,35.73,631625.0,33.7846,33.9266,33.7467,33.8414,631625.0
2019-11-25 11:00:00,35.72,35.75,35.64,35.69,354612.0,33.8319,33.8603,33.7561,33.8035,354612.0
2019-11-25 11:30:00,35.69,35.76,35.67,35.7,295794.0,33.8035,33.8698,33.7846,33.813,295794.0
2019-11-25 12:00:00,35.7,35.72,35.66,35.69,311546.0,33.813,33.8319,33.7751,33.8035,311546.0
2019-11-25 12:30:00,35.69,35.78,35.67,35.78,307219.0,33.8035,33.8887,33.7846,33.8887,307219.0
2019-11-25 13:00:00,35.77,35.89,35.77,35.87,422932.0,33.8793,33.9929,33.8793,33.974,422932.0
2019-11-25 13:30:00,35.87,35.88,35.81,35.85,365271.0,33.974,33.9835,33.9172,33.955,365271.0
2019-11-25 14:00:00,35.86,35.88,35.82,35.84,306459.0,33.9645,33.9835,33.9266,33.9456,306459.0
2019-11-25 14:30:00,35.84,35.88,35.82,35.83,302909.0,33.9456,33.9835,33.9266,33.9361,302909.0
2019-11-25 15:00:00,35.84,35.84,35.78,35.82,515930.0,33.9456,33.9456,33.8887,33.9266,515930.0
2019-11-25 15:30:00,35.82,35.87,35.78,35.83,1637338.0,33.9266,33.974,33.8887,33.9361,1637338.0
2019-11-26 09:30:00,35.7,35.79,35.51,35.71,499575.0,33.813,33.8982,33.633,33.8224,499575.0
2019-11-26 10:00:00,35.72,35.82,35.66,35.72,441665.0,33.8319,33.9266,33.7751,33.8319,441665.0
2019-11-26 10:30:00,35.72,35.81,35.69,35.74,248737.0,33.8319,33.9172,33.8035,33.8509,248737.0
2019-11-26 11:00:00,35.75,35.84,35.7,35.8,263904.0,33.8603,33.9456,33.813,33.9077,263904.0
2019-11-26 11:30:00,35.8,35.81,35.73,35.79,234873.0,33.9077,33.9172,33.8414,33.8982,234873.0
2019-11-26 12:00:00,35.79,35.9,35.76,35.87,221682.0,33.8982,34.0024,33.8698,33.974,221682.0
2019-11-26 12:30:00,35.87,35.9,35.8,35.81,179620.0,33.974,34.0024,33.9077,33.9172,179620.0
2019-11-26 13:00:00,35.81,35.82,35.72,35.75,210218.0,33.9172,33.9266,33.8319,33.8603,210218.0
2019-11-26 13:30:00,35.75,35.82,35.74,35.77,182598.0,33.8603,33.9266,33.8509,33.8793,182598.0
2019-11-26 14:00:00,35.77,35.79,35.7,35.76,271647.0,33.8793,33.8982,33.813,33.8698,271647.0
2019-11-26 14:30:00,35.76,35.82,35.75,35.8,231941.0,33.8698,33.9266,33.8603,33.9077,231941.0
2019-11-26 15:00:00,35.81,35.82,35.78,35.8,302243.0,33.9172,33.9266,33.8887,33.9077,302243.0
2019-11-26 15:30:00,35.8,35.93,35.78,35.91,1431953.0,33.9077,34.0308,33.8887,34.0119,1431953.0
2019-11-27 09:30:00,36.01,36.16,36.01,36.16,442688.0,34.1066,34.2487,34.1066,34.2487,442688.0
2019-11-27 10:00:00,36.15,36.15,35.96,35.97,363594.0,34.2392,34.2392,34.0592,34.0687,363594.0
2019-11-27 10:30:00,35.97,35.99,35.85,35.99,448809.0,34.0687,34.0876,33.955,34.0876,448809.0
2019-11-27 11:00:00,35.99,36.05,35.92,36.04,367271.0,34.0876,34.1445,34.0213,34.135,367271.0
2019-11-27 11:30:00,36.04,36.06,35.99,36.02,288838.0,34.135,34.1539,34.0876,34.1161,288838.0
2019-11-27 12:00:00,36.01,36.09,36.0,36.06,207141.0,34.1066,34.1824,34.0971,34.1539,207141.0
2019-11-27 12:30:00,36.06,36.09,36.01,36.01,155681.0,34.1539,34.1824,34.1066,34.1066,155681.0
2019-11-27 13:00:00,36.01,36.19,36.01,36.18,208400.0,34.1066,34.2771,34.1066,34.2676,208400.0
2019-11-27 13:30:00,36.18,36.27,36.13,36.15,452740.0,34.2676,34.3528,34.2202,34.2392,452740.0
2019-11-27 14:00:00,36.15,36.17,36.1,36.16,185009.0,34.2392,34.2581,34.1918,34.2487,185009.0
2019-11-27 14:30:00,36.16,36.2,36.14,36.19,182843.0,34.2487,34.2865,34.2297,34.2771,182843.0
2019-11-27 15:00:00,36.18,36.2,36.14,36.16,293787.0,34.2676,34.2865,34.2297,34.2487,293787.0
2019-11-27 15:30:00,36.16,36.19,36.13,36.14,937954.0,34.2487,34.2771,34.2202,34.2297,937954.0
2019-11-29 09:30:00,36.05,36.05,35.85,36.0,492037.0,34.1445,34.1445,33.955,34.0971,492037.0
2019-11-29 10:00:00,36.0,36.09,35.98,36.07,367321.0,34.0971,34.1824,34.0782,34.1634,367321.0
2019-11-29 10:30:00,36.08,36.13,36.05,36.08,194754.0,34.1729,34.2202,34.1445,34.1729,194754.0
2019-11-29 11:00:00,36.08,36.08,35.95,36.01,248449.0,34.1729,34.1729,34.0498,34.1066,248449.0
2019-11-29 11:30:00,36.0,36.01,35.94,36.01,214339.0,34.0971,34.1066,34.0403,34.1066,214339.0
2019-11-29 12:00:00,36.01,36.13,36.0,36.09,304142.0,34.1066,34.2202,34.0971,34.1824,304142.0
2019-11-29 12:30:00,36.09,36.1,35.92,36.0,627863.0,34.1824,34.1918,34.0213,34.0971,627863.0
2019-12-02 09:30:00,36.01,36.36,35.84,36.36,722484.0,34.1066,34.4381,33.9456,34.4381,722484.0
2019-12-02 10:00:00,36.35,36.35,35.98,36.02,530485.0,34.4286,34.4286,34.0782,34.1161,530485.0
2019-12-02 10:30:00,36.02,36.14,35.95,36.0,430999.0,34.1161,34.2297,34.0498,34.0971,430999.0
2019-12-02 11:00:00,36.0,36.08,35.98,36.02,266512.0,34.0971,34.1729,34.0782,34.1161,266512.0
2019-12-02 11:30:00,36.02,36.05,35.96,35.99,315774.0,34.1161,34.1445,34.0592,34.0876,315774.0
2019-12-02 12:00:00,35.99,36.05,35.96,36.0,331660.0,34.0876,34.1445,34.0592,34.0971,331660.0
2019-12-02 12:30:00,36.0,36.01,35.86,35.91,214649.0,34.0971,34.1066,33.9645,34.0119,214649.0
2019-12-02 13:00:00,35.91,35.99,35.9,35.98,145778.0,34.0119,34.0876,34.0024,34.0782,145778.0
2019-12-02 13:30:00,35.98,36.0,35.94,35.98,156176.0,34.0782,34.0971,34.0403,34.0782,156176.0
2019-12-02 14:00:00,35.98,36.05,35.97,36.02,181701.0,34.0782,34.1445,34.0687,34.1161,181701.0
2019-12-02 14:30:00,36.02,36.1,36.02,36.08,248770.0,34.1161,34.1918,34.1161,34.1729,248770.0
2019-12-02 15:00:00,36.08,36.08,35.9,35.91,293888.0,34.1729,34.1729,34.0024,34.0119,293888.0
2019-12-02 15:30:00,35.91,35.95,35.87,35.88,1202527.0,34.0119,34.0498,33.974,33.9835,1202527.0
2019-12-03 09:30:00,35.47,35.5,34.96,35.3,985072.0,33.5951,33.6235,33.1121,33.4341,985072.0
2019-12-03 10:00:00,35.3,35.38,35.21,35.34,497892.0,33.4341,33.5099,33.3489,33.472,497892.0
2019-12-03 10:30:00,35.34,35.49,35.29,35.35,579187.0,33.472,33.6141,33.4246,33.4815,579187.0
2019-12-03 11:00:00,35.36,35.36,35.24,35.28,436269.0,33.4909,33.4909,33.3773,33.4152,436269.0
2019-12-03 11:30:00,35.27,35.31,35.2,35.25,364232.0,33.4057,33.4436,33.3394,33.3868,364232.0
2019-12-03 12:00:00,35.25,35.33,35.21,35.3,258534.0,33.3868,33.4625,33.3489,33.4341,258534.0
2019-12-03 12:30:00,35.3,35.39,35.28,35.39,221273.0,33.4341,33.5194,33.4152,33.5194,221273.0
2019-12-03 13:00:00,35.39,35.51,35.38,35.48,353957.0,33.5194,33.633,33.5099,33.6046,353957.0
2019-12-03 13:30:00,35.48,35.54,35.44,35.45,284896.0,33.6046,33.6614,33.5667,33.5762,284896.0
2019-12-03 14:00:00,35.45,35.52,35.44,35.52,223226.0,33.5762,33.6425,33.5667,33.6425,223226.0
2019-12-03 14:30:00,35.51,35.53,35.45,35.52,246681.0,33.633,33.652,33.5762,33.6425,246681.0
2019-12-03 15:00:00,35.52,35.62,35.49,35.62,276318.0,33.6425,33.7372,33.6141,33.7372,276318.0
2019-12-03 15:30:00,35.62,35.62,35.51,35.54,983710.0,33.7372,33.7372,33.633,33.6614,983710.0
2019-12-04 09:30:00,35.74,36.05,35.68,35.93,718482.0,33.8509,34.1445,33.794,34.0308,718482.0
2019-12-04 10:00:00,35.92,36.05,35.88,35.98,557962.0,34.0213,34.1445,33.9835,34.0782,557962.0
2019-12-04 10:30:00,35.98,36.0,35.86,35.9,518666.0,34.0782,34.0971,33.9645,34.0024,518666.0
2019-12-04 11:00:00,35.9,36.0,35.86,35.95,482721.0,34.0024,34.0971,33.9645,34.0498,482721.0
2019-12-04 11:30:00,35.96,36.0,35.93,35.97,630518.0,34.0592,34.0971,34.0308,34.0687,630518.0
2019-12-04 12:00:00,35.97,36.01,35.95,35.99,390529.0,34.0687,34.1066,34.0498,34.0876,390529.0
2019-12-04 12:30:00,35.99,36.03,35.97,35.98,343905.0,34.0876,34.1255,34.0687,34.0782,343905.0
2019-12-04 13:00:00,35.98,36.03,35.97,36.02,273766.0,34.0782,34.1255,34.0687,34.1161,273766.0
2019-12-04 13:30:00,36.02,36.05,35.97,36.03,422855.0,34.1161,34.1445,34.0687,34.1255,422855.0
2019-12-04 14:00:00,36.03,36.05,35.97,35.99,404541.0,34.1255,34.1445,34.0687,34.0876,404541.0
2019-12-04 14:30:00,35.99,36.0,35.95,35.98,377564.0,34.0876,34.0971,34.0498,34.0782,377564.0
2019-12-04 15:00:00,35.98,35.99,35.92,35.94,439030.0,34.0782,34.0876,34.0213,34.0403,439030.0
2019-12-04 15:30:00,35.94,35.94,35.79,35.81,1396150.0,34.0403,34.0403,33.8982,33.9172,1396150.0
2019-12-05 09:30:00,35.6,35.65,35.28,35.3,1103632.0,34.0811,34.129,33.7748,33.7939,1103632.0
2019-12-05 10:00:00,35.3,35.44,35.29,35.4,312075.0,33.7939,33.928,33.7844,33.8897,312075.0
2019-12-05 10:30:00,35.41,35.46,35.32,35.39,256503.0,33.8992,33.9471,33.8131,33.8801,256503.0
2019-12-05 11:00:00,35.39,35.44,35.35,35.37,268467.0,33.8801,33.928,33.8418,33.8609,268467.0
2019-12-05 11:30:00,35.37,35.39,35.31,35.32,276909.0,33.8609,33.8801,33.8035,33.8131,276909.0
2019-12-05 12:00:00,35.33,35.34,35.25,35.28,215377.0,33.8226,33.8322,33.7461,33.7748,215377.0
2019-12-05 12:30:00,35.28,35.33,35.24,35.27,159511.0,33.7748,33.8226,33.7365,33.7652,159511.0
2019-12-05 13:00:00,35.27,35.28,35.22,35.23,201185.0,33.7652,33.7748,33.7173,33.7269,201185.0
2019-12-05 13:30:00,35.24,35.37,35.24,35.3,350218.0,33.7365,33.8609,33.7365,33.7939,350218.0
2019-12-05 14:00:00,35.3,35.33,35.26,35.27,375089.0,33.7939,33.8226,33.7556,33.7652,375089.0
2019-12-05 14:30:00,35.27,35.35,35.23,35.27,371127.0,33.7652,33.8418,33.7269,33.7652,371127.0
2019-12-05 15:00:00,35.27,35.34,35.26,35.33,424865.0,33.7652,33.8322,33.7556,33.8226,424865.0
2019-12-05 15:30:00,35.33,35.34,35.27,35.32,1028471.0,33.8226,33.8322,33.7652,33.8131,1028471.0
2019-12-06 09:30:00,35.64,35.75,35.58,35.7,478023.0,34.1194,34.2247,34.062,34.1769,478023.0
2019-12-06 10:00:00,35.7,35.71,35.61,35.63,343120.0,34.1769,34.1864,34.0907,34.1098,343120.0
2019-12-06 10:30:00,35.63,35.65,35.57,35.64,192568.0,34.1098,34.129,34.0524,34.1194,192568.0
2019-12-06 11:00:00,35.64,35.69,35.62,35.65,409086.0,34.1194,34.1673,34.1003,34.129,409086.0
2019-12-06 11:30:00,35.65,35.72,35.63,35.72,427424.0,34.129,34.196,34.1098,34.196,427424.0
2019-12-06 12:00:00,35.72,35.76,35.69,35.72,355590.0,34.196,34.2343,34.1673,34.196,355590.0
2019-12-06 12:30:00,35.71,35.72,35.66,35.67,547409.0,34.1864,34.196,34.1386,34.1481,547409.0
2019-12-06 13:00:00,35.68,35.68,35.57,35.57,244995.0,34.1577,34.1577,34.0524,34.0524,244995.0
2019-12-06 13:30:00,35.57,35.64,35.52,35.54,334356.0,34.0524,34.1194,34.0045,34.0237,334356.0
2019-12-06 14:00:00,35.53,35.55,35.46,35.5,328244.0,34.0141,34.0333,33.9471,33.9854,328244.0
2019-12-06 14:30:00,35.51,35.54,35.48,35.5,215873.0,33.995,34.0237,33.9662,33.9854,215873.0
2019-12-06 15:00:00,35.5,35.53,35.45,35.46,338583.0,33.9854,34.0141,33.9375,33.9471,338583.0
2019-12-06 15:30:00,35.46,35.65,35.44,35.54,2079377.0,33.9471,34.129,33.928,34.0237,2079377.0
2019-12-09 09:30:00,35.45,35.59,35.4,35.49,586153.0,33.9375,34.0716,33.8897,33.9758,586153.0
2019-12-09 10:00:00,35.49,35.52,35.4,35.44,882138.0,33.9758,34.0045,33.8897,33.928,882138.0
2019-12-09 10:30:00,35.44,35.52,35.41,35.41,408923.0,33.928,34.0045,33.8992,33.8992,408923.0
2019-12-09 11:00:00,35.41,35.5,35.35,35.46,555371.0,33.8992,33.9854,33.8418,33.9471,555371.0
2019-12-09 11:30:00,35.47,35.48,35.43,35.45,240182.0,33.9567,33.9662,33.9184,33.9375,240182.0
2019-12-09 12:00:00,35.45,35.46,35.36,35.42,239451.0,33.9375,33.9471,33.8514,33.9088,239451.0
2019-12-09 12:30:00,35.42,35.42,35.37,35.38,176409.0,33.9088,33.9088,33.8609,33.8705,176409.0
2019-12-09 13:00:00,35.38,35.42,35.37,35.39,169466.0,33.8705,33.9088,33.8609,33.8801,169466.0
2019-12-09 13:30:00,35.39,35.43,35.38,35.41,190763.0,33.8801,33.9184,33.8705,33.8992,190763.0
2019-12-09 14:00:00,35.41,35.46,35.35,35.45,306206.0,33.8992,33.9471,33.8418,33.9375,306206.0
2019-12-09 14:30:00,35.45,35.47,35.42,35.45,183769.0,33.9375,33.9567,33.9088,33.9375,183769.0
2019-12-09 15:00:00,35.44,35.48,35.42,35.44,304462.0,33.928,33.9662,33.9088,33.928,304462.0
2019-12-09 15:30:00,35.43,35.44,35.35,35.38,823801.0,33.9184,33.928,33.8418,33.8705,823801.0
2019-12-10 09:30:00,35.35,35.35,35.04,35.18,562727.0,33.8418,33.8418,33.545,33.679,562727.0
2019-12-10 10:00:00,35.19,35.38,35.16,35.37,344657.0,33.6886,33.8705,33.6599,33.8609,344657.0
2019-12-10 10:30:00,35.37,35.38,35.25,35.34,523654.0,33.8609,33.8705,33.7461,33.8322,523654.0
2019-12-10 11:00:00,35.34,35.34,35.24,35.29,359078.0,33.8322,33.8322,33.7365,33.7844,359078.0
2019-12-10 11:30:00,35.3,35.33,35.2,35.23,314973.0,33.7939,33.8226,33.6982,33.7269,314973.0
2019-12-10 12:00:00,35.23,35.26,35.19,35.19,248577.0,33.7269,33.7556,33.6886,33.6886,248577.0
2019-12-10 12:30:00,35.2,35.23,35.17,35.2,178430.0,33.6982,33.7269,33.6695,33.6982,178430.0
2019-12-10 13:00:00,35.2,35.21,35.1,35.18,641678.0,33.6982,33.7078,33.6025,33.679,641678.0
2019-12-10 13:30:00,35.19,35.19,35.15,35.16,154942.0,33.6886,33.6886,33.6503,33.6599,154942.0
2019-12-10 14:00:00,35.16,35.17,35.12,35.13,363427.0,33.6599,33.6695,33.6216,33.6312,363427.0
2019-12-10 14:30:00,35.13,35.13,35.02,35.05,387733.0,33.6312,33.6312,33.5259,33.5546,387733.0
2019-12-10 15:00:00,35.04,35.07,34.96,34.98,430958.0,33.545,33.5737,33.4684,33.4876,430958.0
2019-12-10 15:30:00,34.98,35.11,34.97,35.1,1277621.0,33.4876,33.612,33.478,33.6025,1277621.0
2019-12-11 09:30:00,35.13,35.41,35.1,35.39,742828.0,33.6312,33.8992,33.6025,33.8801,742828.0
2019-12-11 10:00:00,35.39,35.41,35.26,35.27,415486.0,33.8801,33.8992,33.7556,33.7652,415486.0
2019-12-11 10:30:00,35.27,35.39,35.24,35.27,252070.0,33.7652,33.8801,33.7365,33.7652,252070.0
2019-12-11 11:00:00,35.26,35.28,35.21,35.25,214851.0,33.7556,33.7748,33.7078,33.7461,214851.0
2019-12-11 11:30:00,35.24,35.32,35.24,35.27,203204.0,33.7365,33.8131,33.7365,33.7652,203204.0
2019-12-11 12:00:00,35.28,35.35,35.27,35.34,191099.0,33.7748,33.8418,33.7652,33.8322,191099.0
2019-12-11 12:30:00,35.34,35.4,35.33,35.4,190551.0,33.8322,33.8897,33.8226,33.8897,190551.0
2019-12-11 13:00:00,35.39,35.4,35.35,35.36,278676.0,33.8801,33.8897,33.8418,33.8514,278676.0
2019-12-11 13:30:00,35.35,35.37,35.31,35.32,168419.0,33.8418,33.8609,33.8035,33.8131,168419.0
2019-12-11 14:00:00,35.31,35.33,35.25,35.26,299404.0,33.8035,33.8226,33.7461,33.7556,299404.0
2019-12-11 14:30:00,35.26,35.32,35.22,35.31,417595.0,33.7556,33.8131,33.7173,33.8035,417595.0
2019-12-11 15:00:00,35.32,35.32,35.24,35.25,443753.0,33.8131,33.8131,33.7365,33.7461,443753.0
2019-12-11 15:30:00,35.25,35.27,35.2,35.24,822536.0,33.7461,33.7652,33.6982,33.7365,822536.0
2019-12-12 09:30:00,35.34,35.8,35.24,35.79,865914.0,33.8322,34.2726,33.7365,34.263,865914.0
2019-12-12 10:00:00,35.8,36.1,35.79,36.01,1141241.0,34.2726,34.5598,34.263,34.4736,1141241.0
2019-12-12 10:30:00,36.01,36.01,35.76,35.97,590449.0,34.4736,34.4736,34.2343,34.4353,590449.0
2019-12-12 11:00:00,35.98,36.08,35.94,36.08,647299.0,34.4449,34.5406,34.4066,34.5406,647299.0
2019-12-12 11:30:00,36.07,36.13,35.99,36.04,534907.0,34.5311,34.5885,34.4545,34.5024,534907.0
2019-12-12 12:00:00,36.05,36.06,35.94,35.98,358367.0,34.5119,34.5215,34.4066,34.4449,358367.0
2019-12-12 12:30:00,35.98,36.09,35.98,36.05,268157.0,34.4449,34.5502,34.4449,34.5119,268157.0
2019-12-12 13:00:00,36.05,36.09,36.01,36.06,249645.0,34.5119,34.5502,34.4736,34.5215,249645.0
2019-12-12 13:30:00,36.07,36.09,36.02,36.09,206220.0,34.5311,34.5502,34.4832,34.5502,206220.0
2019-12-12 14:00:00,36.08,36.12,36.08,36.1,234492.0,34.5406,34.5789,34.5406,34.5598,234492.0
2019-12-12 14:30:00,36.1,36.29,36.08,36.2,1100829.0,34.5598,34.7417,34.5406,34.6555,1100829.0
2019-12-12 15:00:00,36.19,36.23,36.14,36.2,706082.0,34.646,34.6842,34.5981,34.6555,706082.0
2019-12-12 15:30:00,36.19,36.2,36.06,36.12,1932433.0,34.646,34.6555,34.5215,34.5789,1932433.0
2019-12-13 09:30:00,36.16,36.25,35.76,36.04,816993.0,34.6172,34.7034,34.2343,34.5024,816993.0
2019-12-13 10:00:00,36.04,36.34,36.01,36.12,981836.0,34.5024,34.7896,34.4736,34.5789,981836.0
2019-12-13 10:30:00,36.13,36.13,35.82,35.87,616405.0,34.5885,34.5885,34.2917,34.3396,616405.0
2019-12-13 11:00:00,35.87,35.92,35.72,35.72,413737.0,34.3396,34.3875,34.196,34.196,413737.0
2019-12-13 11:30:00,35.72,35.82,35.66,35.81,400683.0,34.196,34.2917,34.1386,34.2822,400683.0
2019-12-13 12:00:00,35.8,35.82,35.7,35.77,221136.0,34.2726,34.2917,34.1769,34.2439,221136.0
2019-12-13 12:30:00,35.77,35.79,35.67,35.78,322663.0,34.2439,34.263,34.1481,34.2534,322663.0
2019-12-13 13:00:00,35.78,35.8,35.72,35.73,190471.0,34.2534,34.2726,34.196,34.2056,190471.0
2019-12-13 13:30:00,35.73,35.76,35.68,35.73,249394.0,34.2056,34.2343,34.1577,34.2056,249394.0
2019-12-13 14:00:00,35.74,35.75,35.65,35.66,271937.0,34.2152,34.2247,34.129,34.1386,271937.0
2019-12-13 14:30:00,35.66,35.69,35.61,35.66,231089.0,34.1386,34.1673,34.0907,34.1386,231089.0
2019-12-13 15:00:00,35.66,35.7,35.61,35.67,385857.0,34.1386,34.1769,34.0907,34.1481,385857.0
2019-12-13 15:30:00,35.67,35.71,35.61,35.65,1172473.0,34.1481,34.1864,34.0907,34.129,1172473.0
2019-12-16 09:30:00,35.82,36.0,35.65,35.77,873383.0,34.2917,34.4641,34.129,34.2439,873383.0
2019-12-16 10:00:00,35.77,35.95,35.73,35.92,629676.0,34.2439,34.4162,34.2056,34.3875,629676.0
2019-12-16 10:30:00,35.93,36.05,35.9,35.99,542478.0,34.397,34.5119,34.3683,34.4545,542478.0
2019-12-16 11:00:00,35.98,36.14,35.98,36.09,331940.0,34.4449,34.5981,34.4449,34.5502,331940.0
2019-12-16 11:30:00,36.08,36.13,36.05,36.11,387290.0,34.5406,34.5885,34.5119,34.5694,387290.0
2019-12-16 12:00:00,36.11,36.22,36.1,36.18,512825.0,34.5694,34.6747,34.5598,34.6364,512825.0
2019-12-16 12:30:00,36.18,36.21,36.14,36.14,342032.0,34.6364,34.6651,34.5981,34.5981,342032.0
2019-12-16 13:00:00,36.15,36.21,36.14,36.2,225765.0,34.6077,34.6651,34.5981,34.6555,225765.0
2019-12-16 13:30:00,36.2,36.25,36.16,36.23,252414.0,34.6555,34.7034,34.6172,34.6842,252414.0
2019-12-16 14:00:00,36.23,36.24,36.12,36.14,227547.0,34.6842,34.6938,34.5789,34.5981,227547.0
2019-12-16 14:30:00,36.13,36.14,36.05,36.05,282715.0,34.5885,34.5981,34.5119,34.5119,282715.0
2019-12-16 15:00:00,36.05,36.12,36.05,36.08,400777.0,34.5119,34.5789,34.5119,34.5406,400777.0
2019-12-16 15:30:00,36.08,36.14,36.02,36.11,1186846.0,34.5406,34.5981,34.4832,34.5694,1186846.0
2019-12-17 09:30:00,36.2,36.39,36.11,36.27,755193.0,34.6555,34.8374,34.5694,34.7225,755193.0
2019-12-17 10:00:00,36.27,36.32,36.17,36.28,406245.0,34.7225,34.7704,34.6268,34.7321,406245.0
2019-12-17 10:30:00,36.28,36.29,36.19,36.2,416703.0,34.7321,34.7417,34.646,34.6555,416703.0
2019-12-17 11:00:00,36.2,36.21,36.13,36.16,462063.0,34.6555,34.6651,34.5885,34.6172,462063.0
2019-12-17 11:30:00,36.16,36.21,36.14,36.19,293147.0,34.6172,34.6651,34.5981,34.646,293147.0
2019-12-17 12:00:00,36.19,36.25,36.17,36.23,315327.0,34.646,34.7034,34.6268,34.6842,315327.0
2019-12-17 12:30:00,36.23,36.26,36.2,36.25,283265.0,34.6842,34.713,34.6555,34.7034,283265.0
2019-12-17 13:00:00,36.26,36.31,36.19,36.23,457113.0,34.713,34.7608,34.646,34.6842,457113.0
2019-12-17 13:30:00,36.23,36.25,36.16,36.2,318537.0,34.6842,34.7034,34.6172,34.6555,318537.0
2019-12-17 14:00:00,36.2,36.32,36.18,36.3,455076.0,34.6555,34.7704,34.6364,34.7513,455076.0
2019-12-17 14:30:00,36.3,36.35,36.29,36.32,270005.0,34.7513,34.7991,34.7417,34.7704,270005.0
2019-12-17 15:00:00,36.31,36.35,36.31,36.34,280598.0,34.7608,34.7991,34.7608,34.7896,280598.0
2019-12-17 15:30:00,36.34,36.36,36.26,36.31,1076181.0,34.7896,34.8087,34.713,34.7608,1076181.0
2019-12-18 09:30:00,36.33,36.5,36.33,36.37,658114.0,34.78,34.9427,34.78,34.8183,658114.0
2019-12-18 10:00:00,36.37,36.45,36.33,36.41,343422.0,34.8183,34.8949,34.78,34.8566,343422.0
2019-12-18 10:30:00,36.41,36.85,36.41,36.84,1009614.0,34.8566,35.2778,34.8566,35.2682,1009614.0
2019-12-18 11:00:00,36.84,36.86,36.76,36.81,468627.0,35.2682,35.2874,35.1916,35.2395,468627.0
2019-12-18 11:30:00,36.8,36.88,36.79,36.87,485921.0,35.2299,35.3065,35.2204,35.2969,485921.0
2019-12-18 12:00:00,36.86,36.96,36.85,36.93,469239.0,35.2874,35.3831,35.2778,35.3544,469239.0
2019-12-18 12:30:00,36.93,37.2,36.92,37.14,980173.0,35.3544,35.6129,35.3448,35.5554,980173.0
2019-12-18 13:00:00,37.14,37.39,37.13,37.34,572208.0,35.5554,35.7948,35.5458,35.7469,572208.0
2019-12-18 13:30:00,37.34,37.4,37.24,37.36,536340.0,35.7469,35.8043,35.6512,35.766,536340.0
2019-12-18 14:00:00,37.36,37.43,37.29,37.31,822654.0,35.766,35.833,35.699,35.7182,822654.0
2019-12-18 14:30:00,37.31,37.34,37.19,37.22,719921.0,35.7182,35.7469,35.6033,35.632,719921.0
2019-12-18 15:00:00,37.22,37.35,37.16,37.27,724345.0,35.632,35.7565,35.5746,35.6799,724345.0
2019-12-18 15:30:00,37.27,37.34,37.17,37.32,2113975.0,35.6799,35.7469,35.5841,35.7277,2113975.0
2019-12-19 09:30:00,37.31,37.36,36.83,37.16,936840.0,35.7182,35.766,35.2586,35.5746,936840.0
2019-12-19 10:00:00,37.15,37.28,36.99,37.08,999533.0,35.565,35.6894,35.4118,35.498,999533.0
2019-12-19 10:30:00,37.08,37.31,37.0,37.15,744836.0,35.498,35.7182,35.4214,35.565,744836.0
2019-12-19 11:00:00,37.15,37.29,37.15,37.21,476748.0,35.565,35.699,35.565,35.6224,476748.0
2019-12-19 11:30:00,37.21,37.26,37.18,37.19,316790.0,35.6224,35.6703,35.5937,35.6033,316790.0
2019-12-19 12:00:00,37.19,37.21,37.11,37.18,403926.0,35.6033,35.6224,35.5267,35.5937,403926.0
2019-12-19 12:30:00,37.18,37.21,37.1,37.19,393542.0,35.5937,35.6224,35.5171,35.6033,393542.0
2019-12-19 13:00:00,37.19,37.22,37.16,37.18,344948.0,35.6033,35.632,35.5746,35.5937,344948.0
2019-12-19 13:30:00,37.18,37.23,37.13,37.23,310337.0,35.5937,35.6416,35.5458,35.6416,310337.0
2019-12-19 14:00:00,37.23,37.29,37.21,37.27,285182.0,35.6416,35.699,35.6224,35.6799,285182.0
2019-12-19 14:30:00,37.27,37.31,37.24,37.3,361191.0,35.6799,35.7182,35.6512,35.7086,361191.0
2019-12-19 15:00:00,37.3,37.3,37.19,37.25,680918.0,35.7086,35.7086,35.6033,35.6607,680918.0
2019-12-19 15:30:00,37.25,37.28,37.17,37.26,2100480.0,35.6607,35.6894,35.5841,35.6703,2100480.0
2019-12-20 09:30:00,37.54,37.62,37.27,37.4,1824787.0,35.9384,36.0149,35.6799,35.8043,1824787.0
2019-12-20 10:00:00,37.39,37.4,37.27,37.29,570696.0,35.7948,35.8043,35.6799,35.699,570696.0
2019-12-20 10:30:00,37.3,37.36,37.19,37.32,499720.0,35.7086,35.766,35.6033,35.7277,499720.0
2019-12-20 11:00:00,37.32,37.39,37.29,37.39,472439.0,35.7277,35.7948,35.699,35.7948,472439.0
2019-12-20 11:30:00,37.39,37.59,37.39,37.55,443812.0,35.7948,35.9862,35.7948,35.9479,443812.0
2019-12-20 12:00:00,37.55,37.56,37.43,37.47,297429.0,35.9479,35.9575,35.833,35.8713,297429.0
2019-12-20 12:30:00,37.47,37.48,37.29,37.31,280264.0,35.8713,35.8809,35.699,35.7182,280264.0
2019-12-20 13:00:00,37.31,37.39,37.24,37.33,388527.0,35.7182,35.7948,35.6512,35.7373,388527.0
2019-12-20 13:30:00,37.33,37.39,37.28,37.37,275005.0,35.7373,35.7948,35.6894,35.7756,275005.0
2019-12-20 14:00:00,37.37,37.43,37.31,37.32,239259.0,35.7756,35.833,35.7182,35.7277,239259.0
2019-12-20 14:30:00,37.32,37.38,37.32,37.37,182467.0,35.7277,35.7852,35.7277,35.7756,182467.0
2019-12-20 15:00:00,37.37,37.38,37.27,37.3,319523.0,35.7756,35.7852,35.6799,35.7086,319523.0
2019-12-20 15:30:00,37.3,37.38,37.25,37.26,1701433.0,35.7086,35.7852,35.6607,35.6703,1701433.0
2019-12-23 09:30:00,37.39,37.41,36.89,37.01,923172.0,35.7948,35.8139,35.3161,35.431,923172.0
2019-12-23 10:00:00,37.02,37.09,36.93,36.94,851942.0,35.4405,35.5076,35.3544,35.364,851942.0
2019-12-23 10:30:00,36.94,36.99,36.9,36.94,296636.0,35.364,35.4118,35.3257,35.364,296636.0
2019-12-23 11:00:00,36.94,37.0,36.9,36.91,291523.0,35.364,35.4214,35.3257,35.3352,291523.0
2019-12-23 11:30:00,36.91,36.94,36.75,36.77,378740.0,35.3352,35.364,35.1821,35.2012,378740.0
2019-12-23 12:00:00,36.77,36.94,36.75,36.8,383590.0,35.2012,35.364,35.1821,35.2299,383590.0
2019-12-23 12:30:00,36.8,36.81,36.65,36.69,468130.0,35.2299,35.2395,35.0863,35.1246,468130.0
2019-12-23 13:00:00,36.68,36.76,36.63,36.7,601531.0,35.115,35.1916,35.0672,35.1342,601531.0
2019-12-23 13:30:00,36.69,36.8,36.68,36.79,253736.0,35.1246,35.2299,35.115,35.2204,253736.0
2019-12-23 14:00:00,36.79,36.82,36.75,36.79,261341.0,35.2204,35.2491,35.1821,35.2204,261341.0
2019-12-23 14:30:00,36.79,36.82,36.76,36.8,400863.0,35.2204,35.2491,35.1916,35.2299,400863.0
2019-12-23 15:00:00,36.81,36.81,36.72,36.75,358024.0,35.2395,35.2395,35.1533,35.1821,358024.0
2019-12-23 15:30:00,36.75,36.77,36.7,36.75,1184240.0,35.1821,35.2012,35.1342,35.1821,1184240.0
2019-12-24 09:30:00,36.73,36.74,36.53,36.64,388914.0,35.1629,35.1725,34.9714,35.0768,388914.0
2019-12-24 10:00:00,36.65,36.68,36.59,36.66,483659.0,35.0863,35.115,35.0289,35.0959,483659.0
2019-12-24 10:30:00,36.66,36.7,36.59,36.63,207095.0,35.0959,35.1342,35.0289,35.0672,207095.0
2019-12-24 11:00:00,36.63,36.66,36.6,36.61,259293.0,35.0672,35.0959,35.0385,35.048,259293.0
2019-12-24 11:30:00,36.61,36.63,36.56,36.61,206125.0,35.048,35.0672,35.0002,35.048,206125.0
2019-12-24 12:00:00,36.61,36.63,36.56,36.59,223748.0,35.048,35.0672,35.0002,35.0289,223748.0
2019-12-24 12:30:00,36.58,36.61,36.5,36.58,620489.0,35.0193,35.048,34.9427,35.0193,620489.0
2019-12-26 09:30:00,36.59,36.6,36.36,36.4,382909.0,35.0289,35.0385,34.8087,34.847,382909.0
2019-12-26 10:00:00,36.4,36.42,36.33,36.41,267451.0,34.847,34.8661,34.78,34.8566,267451.0
2019-12-26 10:30:00,36.41,36.47,36.38,36.44,308763.0,34.8566,34.914,34.8278,34.8853,308763.0
2019-12-26 11:00:00,36.44,36.52,36.41,36.51,342060.0,34.8853,34.9619,34.8566,34.9523,342060.0
2019-12-26 11:30:00,36.51,36.54,36.48,36.49,169196.0,34.9523,34.981,34.9236,34.9332,169196.0
2019-12-26 12:00:00,36.48,36.5,36.42,36.45,136631.0,34.9236,34.9427,34.8661,34.8949,136631.0
2019-12-26 12:30:00,36.45,36.48,36.42,36.45,136593.0,34.8949,34.9236,34.8661,34.8949,136593.0
2019-12-26 13:00:00,36.45,36.49,36.43,36.46,123703.0,34.8949,34.9332,34.8757,34.9044,123703.0
2019-12-26 13:30:00,36.45,36.47,36.44,36.45,156431.0,34.8949,34.914,34.8853,34.8949,156431.0
2019-12-26 14:00:00,36.46,36.47,36.42,36.45,157851.0,34.9044,34.914,34.8661,34.8949,157851.0
2019-12-26 14:30:00,36.45,36.47,36.44,36.45,287667.0,34.8949,34.914,34.8853,34.8949,287667.0
2019-12-26 15:00:00,36.45,36.45,36.39,36.4,229716.0,34.8949,34.8949,34.8374,34.847,229716.0
2019-12-26 15:30:00,36.4,36.48,36.38,36.48,1224037.0,34.847,34.9236,34.8278,34.9236,1224037.0
2019-12-27 09:30:00,36.56,36.71,36.48,36.48,471156.0,35.0002,35.1438,34.9236,34.9236,471156.0
2019-12-27 10:00:00,36.49,36.55,36.44,36.51,321381.0,34.9332,34.9906,34.8853,34.9523,321381.0
2019-12-27 10:30:00,36.51,36.58,36.47,36.55,206896.0,34.9523,35.0193,34.914,34.9906,206896.0
2019-12-27 11:00:00,36.56,36.67,36.55,36.62,208952.0,35.0002,35.1055,34.9906,35.0576,208952.0
2019-12-27 11:30:00,36.63,36.68,36.57,36.58,228405.0,35.0672,35.115,35.0097,35.0193,228405.0
2019-12-27 12:00:00,36.57,36.61,36.51,36.54,164803.0,35.0097,35.048,34.9523,34.981,164803.0
2019-12-27 12:30:00,36.54,36.57,36.43,36.55,393869.0,34.981,35.0097,34.8757,34.9906,393869.0
2019-12-27 13:00:00,36.55,36.57,36.53,36.55,140701.0,34.9906,35.0097,34.9714,34.9906,140701.0
2019-12-27 13:30:00,36.55,36.56,36.51,36.55,270182.0,34.9906,35.0002,34.9523,34.9906,270182.0
2019-12-27 14:00:00,36.55,36.56,36.48,36.5,394847.0,34.9906,35.0002,34.9236,34.9427,394847.0
2019-12-27 14:30:00,36.49,36.53,36.49,36.51,238532.0,34.9332,34.9714,34.9332,34.9523,238532.0
2019-12-27 15:00:00,36.51,36.61,36.49,36.59,504161.0,34.9523,35.048,34.9332,35.0289,504161.0
2019-12-27 15:30:00,36.59,36.63,36.5,36.55,1010758.0,35.0289,35.0672,34.9427,34.9906,1010758.0
2019-12-30 09:30:00,36.5,36.59,36.24,36.48,540079.0,34.9427,35.0289,34.6938,34.9236,540079.0
2019-12-30 10:00:00,36.48,36.54,36.29,36.38,376912.0,34.9236,34.981,34.7417,34.8278,376912.0
2019-12-30 10:30:00,36.39,36.39,36.2,36.26,244328.0,34.8374,34.8374,34.6555,34.713,244328.0
2019-12-30 11:00:00,36.27,36.41,36.27,36.36,253266.0,34.7225,34.8566,34.7225,34.8087,253266.0
2019-12-30 11:30:00,36.36,36.46,36.31,36.42,224711.0,34.8087,34.9044,34.7608,34.8661,224711.0
2019-12-30 12:00:00,36.41,36.59,36.4,36.58,161642.0,34.8566,35.0289,34.847,35.0193,161642.0
2019-12-30 12:30:00,36.58,36.64,36.55,36.57,175777.0,35.0193,35.0768,34.9906,35.0097,175777.0
2019-12-30 13:00:00,36.57,36.62,36.56,36.59,146084.0,35.0097,35.0576,35.0002,35.0289,146084.0
2019-12-30 13:30:00,36.59,36.61,36.52,36.55,250371.0,35.0289,35.048,34.9619,34.9906,250371.0
2019-12-30 14:00:00,36.55,36.55,36.41,36.44,280421.0,34.9906,34.9906,34.8566,34.8853,280421.0
2019-12-30 14:30:00,36.43,36.48,36.4,36.41,343696.0,34.8757,34.9236,34.847,34.8566,343696.0
2019-12-30 15:00:00,36.41,36.47,36.39,36.44,317263.0,34.8566,34.914,34.8374,34.8853,317263.0
2019-12-30 15:30:00,36.44,36.47,36.39,36.45,900338.0,34.8853,34.914,34.8374,34.8949,900338.0
2019-12-31 09:30:00,36.37,36.74,36.32,36.69,376586.0,34.8183,35.1725,34.7704,35.1246,376586.0
2019-12-31 10:00:00,36.68,36.72,36.6,36.66,423199.0,35.115,35.1533,35.0385,35.0959,423199.0
2019-12-31 10:30:00,36.66,36.68,36.54,36.57,309325.0,35.0959,35.115,34.981,35.0097,309325.0
2019-12-31 11:00:00,36.58,36.63,36.56,36.61,188087.0,35.0193,35.0672,35.0002,35.048,188087.0
2019-12-31 11:30:00,36.6,36.67,36.54,36.66,244008.0,35.0385,35.1055,34.981,35.0959,244008.0
2019-12-31 12:00:00,36.65,36.67,36.51,36.55,176457.0,35.0863,35.1055,34.9523,34.9906,176457.0
2019-12-31 12:30:00,36.55,36.61,36.53,36.57,177689.0,34.9906,35.048,34.9714,35.0097,177689.0
2019-12-31 13:00:00,36.56,36.58,36.48,36.52,140315.0,35.0002,35.0193,34.9236,34.9619,140315.0
2019-12-31 13:30:00,36.53,36.54,36.48,36.53,129094.0,34.9714,34.981,34.9236,34.9714,129094.0
2019-12-31 14:00:00,36.53,36.54,36.48,36.49,188041.0,34.9714,34.981,34.9236,34.9332,188041.0
2019-12-31 14:30:00,36.5,36.51,36.46,36.47,163297.0,34.9427,34.9523,34.9044,34.914,163297.0
2019-12-31 15:00:00,36.48,36.53,36.46,36.52,161521.0,34.9236,34.9714,34.9044,34.9619,161521.0
2019-12-31 15:30:00,36.53,36.63,36.53,36.6,980975.0,34.9714,35.0672,34.9714,35.0385,980975.0
2020-01-02 09:30:00,37.0,37.05,36.6,36.62,453588.0,35.4214,35.4693,35.0385,35.0576,453588.0
2020-01-02 10:00:00,36.62,36.75,36.55,36.62,417712.0,35.0576,35.1821,34.9906,35.0576,417712.0
2020-01-02 10:30:00,36.62,36.72,36.59,36.7,314001.0,35.0576,35.1533,35.0289,35.1342,314001.0
2020-01-02 11:00:00,36.7,36.72,36.62,36.72,281418.0,35.1342,35.1533,35.0576,35.1533,281418.0
2020-01-02 11:30:00,36.72,36.93,36.71,36.9,357933.0,35.1533,35.3544,35.1438,35.3257,357933.0
2020-01-02 12:00:00,36.91,37.0,36.88,36.98,299095.0,35.3352,35.4214,35.3065,35.4022,299095.0
2020-01-02 12:30:00,36.98,36.99,36.93,36.97,229732.0,35.4022,35.4118,35.3544,35.3927,229732.0
2020-01-02 13:00:00,36.97,36.99,36.92,36.97,202232.0,35.3927,35.4118,35.3448,35.3927,202232.0
2020-01-02 13:30:00,36.97,36.97,36.9,36.91,180411.0,35.3927,35.3927,35.3257,35.3352,180411.0
2020-01-02 14:00:00,36.91,37.0,36.89,36.98,196702.0,35.3352,35.4214,35.3161,35.4022,196702.0
2020-01-02 14:30:00,36.98,37.03,36.95,37.03,275941.0,35.4022,35.4501,35.3735,35.4501,275941.0
2020-01-02 15:00:00,37.03,37.05,37.0,37.05,248451.0,35.4501,35.4693,35.4214,35.4693,248451.0
2020-01-02 15:30:00,37.05,37.38,37.04,37.38,2005150.0,35.4693,35.7852,35.4597,35.7852,2005150.0
2020-01-03 09:30:00,36.73,36.92,36.55,36.61,687107.0,35.1629,35.3448,34.9906,35.048,687107.0
2020-01-03 10:00:00,36.6,36.6,36.32,36.36,739475.0,35.0385,35.0385,34.7704,34.8087,739475.0
2020-01-03 10:30:00,36.37,36.53,36.36,36.41,378320.0,34.8183,34.9714,34.8087,34.8566,378320.0
2020-01-03 11:00:00,36.42,36.44,36.29,36.38,420639.0,34.8661,34.8853,34.7417,34.8278,420639.0
2020-01-03 11:30:00,36.37,36.47,36.37,36.44,333803.0,34.8183,34.914,34.8183,34.8853,333803.0
2020-01-03 12:00:00,36.45,36.49,36.39,36.4,277509.0,34.8949,34.9332,34.8374,34.847,277509.0
2020-01-03 12:30:00,36.4,36.45,36.39,36.43,266879.0,34.847,34.8949,34.8374,34.8757,266879.0
2020-01-03 13:00:00,36.43,36.48,36.34,36.34,298079.0,34.8757,34.9236,34.7896,34.7896,298079.0
2020-01-03 13:30:00,36.34,36.35,36.17,36.24,583038.0,34.7896,34.7991,34.6268,34.6938,583038.0
2020-01-03 14:00:00,36.25,36.3,36.11,36.13,330678.0,34.7034,34.7513,34.5694,34.5885,330678.0
2020-01-03 14:30:00,36.13,36.23,36.11,36.23,368537.0,34.5885,34.6842,34.5694,34.6842,368537.0
2020-01-03 15:00:00,36.23,36.33,36.22,36.27,452582.0,34.6842,34.78,34.6747,34.7225,452582.0
2020-01-03 15:30:00,36.27,36.36,36.22,36.3,1833280.0,34.7225,34.8087,34.6747,34.7513,1833280.0
2020-01-06 09:30:00,35.95,36.18,35.83,35.85,596304.0,34.4162,34.6364,34.3013,34.3205,596304.0
2020-01-06 10:00:00,35.86,35.99,35.81,35.97,540931.0,34.33,34.4545,34.2822,34.4353,540931.0
2020-01-06 10:30:00,35.97,36.01,35.94,35.98,394322.0,34.4353,34.4736,34.4066,34.4449,394322.0
2020-01-06 11:00:00,35.98,36.01,35.87,35.97,505264.0,34.4449,34.4736,34.3396,34.4353,505264.0
2020-01-06 11:30:00,35.98,35.99,35.93,35.96,251886.0,34.4449,34.4545,34.397,34.4258,251886.0
2020-01-06 12:00:00,35.97,36.03,35.92,35.93,299339.0,34.4353,34.4928,34.3875,34.397,299339.0
2020-01-06 12:30:00,35.93,35.93,35.87,35.89,230208.0,34.397,34.397,34.3396,34.3588,230208.0
2020-01-06 13:00:00,35.89,35.93,35.82,35.87,322349.0,34.3588,34.397,34.2917,34.3396,322349.0
2020-01-06 13:30:00,35.87,35.92,35.85,35.9,404199.0,34.3396,34.3875,34.3205,34.3683,404199.0
2020-01-06 14:00:00,35.9,35.94,35.87,35.92,338110.0,34.3683,34.4066,34.3396,34.3875,338110.0
2020-01-06 14:30:00,35.91,35.93,35.84,35.85,255269.0,34.3779,34.397,34.3109,34.3205,255269.0
2020-01-06 15:00:00,35.86,35.87,35.82,35.85,397913.0,34.33,34.3396,34.2917,34.3205,397913.0
2020-01-06 15:30:00,35.84,35.87,35.8,35.84,1526815.0,34.3109,34.3396,34.2726,34.3109,1526815.0
2020-01-07 09:30:00,35.75,35.84,35.39,35.46,1022836.0,34.2247,34.3109,33.8801,33.9471,1022836.0
2020-01-07 10:00:00,35.45,35.55,35.37,35.52,844708.0,33.9375,34.0333,33.8609,34.0045,844708.0
2020-01-07 10:30:00,35.52,35.55,35.3,35.32,995805.0,34.0045,34.0333,33.7939,33.8131,995805.0
2020-01-07 11:00:00,35.32,35.41,35.27,35.28,760130.0,33.8131,33.8992,33.7652,33.7748,760130.0
2020-01-07 11:30:00,35.27,35.29,34.88,34.91,1470500.0,33.7652,33.7844,33.3918,33.4206,1470500.0
2020-01-07 12:00:00,34.91,34.91,34.74,34.85,1100169.0,33.4206,33.4206,33.2578,33.3631,1100169.0
2020-01-07 12:30:00,34.85,34.95,34.8,34.93,747612.0,33.3631,33.4589,33.3153,33.4397,747612.0
2020-01-07 13:00:00,34.93,35.07,34.92,35.04,496461.0,33.4397,33.5737,33.4301,33.545,496461.0
2020-01-07 13:30:00,35.03,35.13,35.01,35.1,428133.0,33.5354,33.6312,33.5163,33.6025,428133.0
2020-01-07 14:00:00,35.11,35.17,35.06,35.16,502839.0,33.612,33.6695,33.5642,33.6599,502839.0
2020-01-07 14:30:00,35.16,35.2,35.12,35.19,437368.0,33.6599,33.6982,33.6216,33.6886,437368.0
2020-01-07 15:00:00,35.19,35.24,35.16,35.18,583753.0,33.6886,33.7365,33.6599,33.679,583753.0
2020-01-07 15:30:00,35.19,35.21,35.11,35.15,2337731.0,33.6886,33.7078,33.612,33.6503,2337731.0
2020-01-08 09:30:00,35.04,35.2,34.75,34.79,832682.0,33.545,33.6982,33.2674,33.3057,832682.0
2020-01-08 10:00:00,34.79,34.81,34.47,34.55,1253565.0,33.3057,33.3248,32.9993,33.0759,1253565.0
2020-01-08 10:30:00,34.55,34.7,34.47,34.48,1093455.0,33.0759,33.2195,32.9993,33.0089,1093455.0
2020-01-08 11:00:00,34.48,34.63,34.41,34.59,809258.0,33.0089,33.1525,32.9419,33.1142,809258.0
2020-01-08 11:30:00,34.59,34.81,34.51,34.66,859180.0,33.1142,33.3248,33.0376,33.1812,859180.0
2020-01-08 12:00:00,34.67,34.68,34.52,34.52,581382.0,33.1908,33.2004,33.0472,33.0472,581382.0
2020-01-08 12:30:00,34.53,34.72,34.51,34.7,435887.0,33.0568,33.2387,33.0376,33.2195,435887.0
2020-01-08 13:00:00,34.7,34.71,34.63,34.7,347023.0,33.2195,33.2291,33.1525,33.2195,347023.0
2020-01-08 13:30:00,34.7,34.71,34.6,34.64,298700.0,33.2195,33.2291,33.1238,33.1621,298700.0
2020-01-08 14:00:00,34.65,34.74,34.64,34.73,491532.0,33.1717,33.2578,33.1621,33.2482,491532.0
2020-01-08 14:30:00,34.73,34.8,34.7,34.79,485141.0,33.2482,33.3153,33.2195,33.3057,485141.0
2020-01-08 15:00:00,34.79,34.88,34.76,34.86,600901.0,33.3057,33.3918,33.277,33.3727,600901.0
2020-01-08 15:30:00,34.85,34.87,34.65,34.66,1781392.0,33.3631,33.3823,33.1717,33.1812,1781392.0
2020-01-09 09:30:00,34.99,35.06,34.76,34.95,1007621.0,33.4972,33.5642,33.277,33.4589,1007621.0
2020-01-09 10:00:00,34.95,34.96,34.83,34.94,534704.0,33.4589,33.4684,33.344,33.4493,534704.0
2020-01-09 10:30:00,34.94,34.95,34.82,34.84,629052.0,33.4493,33.4589,33.3344,33.3536,629052.0
2020-01-09 11:00:00,34.83,34.84,34.58,34.65,493698.0,33.344,33.3536,33.1046,33.1717,493698.0
2020-01-09 11:30:00,34.65,34.67,34.56,34.59,380024.0,33.1717,33.1908,33.0855,33.1142,380024.0
2020-01-09 12:00:00,34.59,34.67,34.53,34.67,532004.0,33.1142,33.1908,33.0568,33.1908,532004.0
2020-01-09 12:30:00,34.67,34.8,34.63,34.8,478886.0,33.1908,33.3153,33.1525,33.3153,478886.0
2020-01-09 13:00:00,34.8,34.85,34.76,34.82,427829.0,33.3153,33.3631,33.277,33.3344,427829.0
2020-01-09 13:30:00,34.81,34.97,34.81,34.94,536489.0,33.3248,33.478,33.3248,33.4493,536489.0
2020-01-09 14:00:00,34.93,34.97,34.87,34.97,267079.0,33.4397,33.478,33.3823,33.478,267079.0
2020-01-09 14:30:00,34.97,35.03,34.96,35.02,399351.0,33.478,33.5354,33.4684,33.5259,399351.0
2020-01-09 15:00:00,35.02,35.04,34.97,35.02,426845.0,33.5259,33.545,33.478,33.5259,426845.0
2020-01-09 15:30:00,35.03,35.1,35.0,35.08,1271535.0,33.5354,33.6025,33.5067,33.5833,1271535.0
2020-01-10 09:30:00,35.15,35.2,34.62,34.81,959467.0,33.6503,33.6982,33.1429,33.3248,959467.0
2020-01-10 10:00:00,34.81,34.95,34.76,34.94,681671.0,33.3248,33.4589,33.277,33.4493,681671.0
2020-01-10 10:30:00,34.94,34.95,34.8,34.82,467002.0,33.4493,33.4589,33.3153,33.3344,467002.0
2020-01-10 11:00:00,34.82,34.86,34.64,34.66,519049.0,33.3344,33.3727,33.1621,33.1812,519049.0
2020-01-10 11:30:00,34.66,34.75,34.62,34.69,326051.0,33.1812,33.2674,33.1429,33.21,326051.0
2020-01-10 12:00:00,34.69,34.81,34.67,34.8,293519.0,33.21,33.3248,33.1908,33.3153,293519.0
2020-01-10 12:30:00,34.8,34.84,34.74,34.75,310022.0,33.3153,33.3536,33.2578,33.2674,310022.0
2020-01-10 13:00:00,34.74,34.77,34.71,34.71,401014.0,33.2578,33.2865,33.2291,33.2291,401014.0
2020-01-10 13:30:00,34.72,34.72,34.66,34.66,364655.0,33.2387,33.2387,33.1812,33.1812,364655.0
2020-01-10 14:00:00,34.66,34.67,34.58,34.59,443339.0,33.1812,33.1908,33.1046,33.1142,443339.0
2020-01-10 14:30:00,34.59,34.6,34.56,34.58,368436.0,33.1142,33.1238,33.0855,33.1046,368436.0
2020-01-10 15:00:00,34.58,36.45,34.51,34.57,1260166.0,33.1046,34.8949,33.0376,33.0951,1260166.0
2020-01-10 15:30:00,34.57,34.66,34.5,34.65,1373895.0,33.0951,33.1812,33.0281,33.1717,1373895.0
2020-01-13 09:30:00,34.69,34.75,34.49,34.55,803733.0,33.21,33.2674,33.0185,33.0759,803733.0
2020-01-13 10:00:00,34.55,34.69,34.51,34.68,431034.0,33.0759,33.21,33.0376,33.2004,431034.0
2020-01-13 10:30:00,34.68,34.82,34.61,34.77,380069.0,33.2004,33.3344,33.1334,33.2865,380069.0
2020-01-13 11:00:00,34.77,34.92,34.76,34.91,595752.0,33.2865,33.4301,33.277,33.4206,595752.0
2020-01-13 11:30:00,34.91,35.0,34.88,34.95,438148.0,33.4206,33.5067,33.3918,33.4589,438148.0
2020-01-13 12:00:00,34.95,35.0,34.9,34.92,304343.0,33.4589,33.5067,33.411,33.4301,304343.0
2020-01-13 12:30:00,34.92,34.99,34.88,34.95,238278.0,33.4301,33.4972,33.3918,33.4589,238278.0
2020-01-13 13:00:00,34.95,34.96,34.85,34.93,233942.0,33.4589,33.4684,33.3631,33.4397,233942.0
2020-01-13 13:30:00,34.93,34.97,34.89,34.9,238056.0,33.4397,33.478,33.4014,33.411,238056.0
2020-01-13 14:00:00,34.89,34.98,34.87,34.87,253320.0,33.4014,33.4876,33.3823,33.3823,253320.0
2020-01-13 14:30:00,34.88,34.92,34.85,34.9,275817.0,33.3918,33.4301,33.3631,33.411,275817.0
2020-01-13 15:00:00,34.89,34.96,34.88,34.9,344133.0,33.4014,33.4684,33.3918,33.411,344133.0
2020-01-13 15:30:00,34.91,34.99,34.89,34.97,897755.0,33.4206,33.4972,33.4014,33.478,897755.0
2020-01-14 09:30:00,35.0,35.3,34.96,35.18,682988.0,33.5067,33.7939,33.4684,33.679,682988.0
2020-01-14 10:00:00,35.19,35.2,35.1,35.18,335564.0,33.6886,33.6982,33.6025,33.679,335564.0
2020-01-14 10:30:00,35.17,35.3,35.16,35.19,427324.0,33.6695,33.7939,33.6599,33.6886,427324.0
2020-01-14 11:00:00,35.19,35.27,35.17,35.23,276812.0,33.6886,33.7652,33.6695,33.7269,276812.0
2020-01-14 11:30:00,35.23,35.26,35.2,35.2,257583.0,33.7269,33.7556,33.6982,33.6982,257583.0
2020-01-14 12:00:00,35.2,35.25,35.18,35.22,173121.0,33.6982,33.7461,33.679,33.7173,173121.0
2020-01-14 12:30:00,35.23,35.32,35.22,35.3,221105.0,33.7269,33.8131,33.7173,33.7939,221105.0
2020-01-14 13:00:00,35.3,35.34,35.29,35.32,180105.0,33.7939,33.8322,33.7844,33.8131,180105.0
2020-01-14 13:30:00,35.32,35.35,35.22,35.25,431432.0,33.8131,33.8418,33.7173,33.7461,431432.0
2020-01-14 14:00:00,35.25,35.26,35.1,35.21,435900.0,33.7461,33.7556,33.6025,33.7078,435900.0
2020-01-14 14:30:00,35.21,35.27,35.18,35.22,309910.0,33.7078,33.7652,33.679,33.7173,309910.0
2020-01-14 15:00:00,35.22,35.26,35.16,35.2,258516.0,33.7173,33.7556,33.6599,33.6982,258516.0
2020-01-14 15:30:00,35.19,35.22,35.13,35.14,923075.0,33.6886,33.7173,33.6312,33.6408,923075.0
2020-01-15 09:30:00,35.0,35.18,34.89,35.13,670787.0,33.5067,33.679,33.4014,33.6312,670787.0
2020-01-15 10:00:00,35.13,35.32,35.11,35.15,601185.0,33.6312,33.8131,33.612,33.6503,601185.0
2020-01-15 10:30:00,35.15,35.25,35.14,35.21,282321.0,33.6503,33.7461,33.6408,33.7078,282321.0
2020-01-15 11:00:00,35.21,35.28,35.15,35.22,314553.0,33.7078,33.7748,33.6503,33.7173,314553.0
2020-01-15 11:30:00,35.23,35.25,35.1,35.11,273346.0,33.7269,33.7461,33.6025,33.612,273346.0
2020-01-15 12:00:00,35.1,35.1,34.99,35.01,315521.0,33.6025,33.6025,33.4972,33.5163,315521.0
2020-01-15 12:30:00,35.01,35.06,34.99,35.04,244742.0,33.5163,33.5642,33.4972,33.545,244742.0
2020-01-15 13:00:00,35.04,35.11,34.99,35.09,288087.0,33.545,33.612,33.4972,33.5929,288087.0
2020-01-15 13:30:00,35.08,35.12,35.04,35.09,345757.0,33.5833,33.6216,33.545,33.5929,345757.0
2020-01-15 14:00:00,35.09,35.22,35.09,35.22,303722.0,33.5929,33.7173,33.5929,33.7173,303722.0
2020-01-15 14:30:00,35.22,35.24,35.19,35.2,340565.0,33.7173,33.7365,33.6886,33.6982,340565.0
2020-01-15 15:00:00,35.19,35.21,35.05,35.06,463905.0,33.6886,33.7078,33.5546,33.5642,463905.0
2020-01-15 15:30:00,35.07,35.18,35.03,35.15,1277381.0,33.5737,33.679,33.5354,33.6503,1277381.0
2020-01-16 09:30:00,35.24,35.53,35.21,35.21,690682.0,33.7365,34.0141,33.7078,33.7078,690682.0
2020-01-16 10:00:00,35.22,35.3,35.15,35.28,478611.0,33.7173,33.7939,33.6503,33.7748,478611.0
2020-01-16 10:30:00,35.28,35.38,35.23,35.32,347809.0,33.7748,33.8705,33.7269,33.8131,347809.0
2020-01-16 11:00:00,35.33,35.41,35.28,35.39,427890.0,33.8226,33.8992,33.7748,33.8801,427890.0
2020-01-16 11:30:00,35.4,35.48,35.39,35.43,271249.0,33.8897,33.9662,33.8801,33.9184,271249.0
2020-01-16 12:00:00,35.43,35.46,35.39,35.45,295232.0,33.9184,33.9471,33.8801,33.9375,295232.0
2020-01-16 12:30:00,35.45,35.52,35.38,35.47,455158.0,33.9375,34.0045,33.8705,33.9567,455158.0
2020-01-16 13:00:00,35.47,35.51,35.44,35.5,270728.0,33.9567,33.995,33.928,33.9854,270728.0
2020-01-16 13:30:00,35.5,35.56,35.48,35.51,285708.0,33.9854,34.0428,33.9662,33.995,285708.0
2020-01-16 14:00:00,35.51,35.58,35.49,35.5,276274.0,33.995,34.062,33.9758,33.9854,276274.0
2020-01-16 14:30:00,35.5,35.51,35.44,35.49,254944.0,33.9854,33.995,33.928,33.9758,254944.0
2020-01-16 15:00:00,35.49,35.54,35.42,35.45,473369.0,33.9758,34.0237,33.9088,33.9375,473369.0
2020-01-16 15:30:00,35.45,35.58,35.44,35.55,1408449.0,33.9375,34.062,33.928,34.0333,1408449.0
2020-01-17 09:30:00,35.57,35.73,35.5,35.63,1183158.0,34.0524,34.2056,33.9854,34.1098,1183158.0
2020-01-17 10:00:00,35.63,35.69,35.55,35.61,455435.0,34.1098,34.1673,34.0333,34.0907,455435.0
2020-01-17 10:30:00,35.61,35.63,35.5,35.56,536458.0,34.0907,34.1098,33.9854,34.0428,536458.0
2020-01-17 11:00:00,35.56,35.56,35.41,35.45,426960.0,34.0428,34.0428,33.8992,33.9375,426960.0
2020-01-17 11:30:00,35.44,35.52,35.41,35.5,325683.0,33.928,34.0045,33.8992,33.9854,325683.0
2020-01-17 12:00:00,35.5,35.55,35.46,35.54,303798.0,33.9854,34.0333,33.9471,34.0237,303798.0
2020-01-17 12:30:00,35.54,35.54,35.46,35.52,231811.0,34.0237,34.0237,33.9471,34.0045,231811.0
2020-01-17 13:00:00,35.52,35.58,35.49,35.51,250776.0,34.0045,34.062,33.9758,33.995,250776.0
2020-01-17 13:30:00,35.5,35.55,35.49,35.55,208428.0,33.9854,34.0333,33.9758,34.0333,208428.0
2020-01-17 14:00:00,35.55,35.58,35.53,35.55,303943.0,34.0333,34.062,34.0141,34.0333,303943.0
2020-01-17 14:30:00,35.55,35.56,35.5,35.55,321392.0,34.0333,34.0428,33.9854,34.0333,321392.0
2020-01-17 15:00:00,35.55,35.56,35.45,35.5,490165.0,34.0333,34.0428,33.9375,33.9854,490165.0
2020-01-17 15:30:00,35.49,35.62,35.48,35.58,1879826.0,33.9758,34.1003,33.9662,34.062,1879826.0
2020-01-21 09:30:00,35.36,35.55,35.24,35.25,896749.0,33.8514,34.0333,33.7365,33.7461,896749.0
2020-01-21 10:00:00,35.25,35.27,35.1,35.19,712997.0,33.7461,33.7652,33.6025,33.6886,712997.0
2020-01-21 10:30:00,35.19,35.22,35.1,35.2,484070.0,33.6886,33.7173,33.6025,33.6982,484070.0
2020-01-21 11:00:00,35.2,35.24,35.1,35.16,359676.0,33.6982,33.7365,33.6025,33.6599,359676.0
2020-01-21 11:30:00,35.16,35.29,35.15,35.26,268295.0,33.6599,33.7844,33.6503,33.7556,268295.0
2020-01-21 12:00:00,35.26,35.35,35.25,35.33,201458.0,33.7556,33.8418,33.7461,33.8226,201458.0
2020-01-21 12:30:00,35.34,35.36,35.31,35.34,270464.0,33.8322,33.8514,33.8035,33.8322,270464.0
2020-01-21 13:00:00,35.34,35.35,35.2,35.22,227886.0,33.8322,33.8418,33.6982,33.7173,227886.0
2020-01-21 13:30:00,35.22,35.24,35.12,35.12,324023.0,33.7173,33.7365,33.6216,33.6216,324023.0
2020-01-21 14:00:00,35.12,35.16,35.1,35.1,330820.0,33.6216,33.6599,33.6025,33.6025,330820.0
2020-01-21 14:30:00,35.1,35.11,35.03,35.1,452289.0,33.6025,33.612,33.5354,33.6025,452289.0
2020-01-21 15:00:00,35.1,35.13,35.03,35.08,580950.0,33.6025,33.6312,33.5354,33.5833,580950.0
2020-01-21 15:30:00,35.08,35.08,34.96,34.98,2101155.0,33.5833,33.5833,33.4684,33.4876,2101155.0
2020-01-22 09:30:00,35.13,35.27,35.05,35.26,682193.0,33.6312,33.7652,33.5546,33.7556,682193.0
2020-01-22 10:00:00,35.27,35.35,35.16,35.18,409771.0,33.7652,33.8418,33.6599,33.679,409771.0
2020-01-22 10:30:00,35.18,35.2,35.04,35.07,474413.0,33.679,33.6982,33.545,33.5737,474413.0
2020-01-22 11:00:00,35.07,35.07,34.98,35.04,656518.0,33.5737,33.5737,33.4876,33.545,656518.0
2020-01-22 11:30:00,35.04,35.09,35.02,35.05,271008.0,33.545,33.5929,33.5259,33.5546,271008.0
2020-01-22 12:00:00,35.05,35.07,34.99,35.02,323402.0,33.5546,33.5737,33.4972,33.5259,323402.0
2020-01-22 12:30:00,35.02,35.08,35.01,35.07,207239.0,33.5259,33.5833,33.5163,33.5737,207239.0
2020-01-22 13:00:00,35.07,35.18,35.04,35.14,405951.0,33.5737,33.679,33.545,33.6408,405951.0
2020-01-22 13:30:00,35.14,35.14,35.06,35.07,197523.0,33.6408,33.6408,33.5642,33.5737,197523.0
2020-01-22 14:00:00,35.06,35.09,35.0,35.01,252447.0,33.5642,33.5929,33.5067,33.5163,252447.0
2020-01-22 14:30:00,35.01,35.02,34.98,34.99,314620.0,33.5163,33.5259,33.4876,33.4972,314620.0
2020-01-22 15:00:00,34.98,35.0,34.86,34.88,461716.0,33.4876,33.5067,33.3727,33.3918,461716.0
2020-01-22 15:30:00,34.88,34.95,34.87,34.91,985911.0,33.3918,33.4589,33.3823,33.4206,985911.0
2020-01-23 09:30:00,34.77,34.84,34.01,34.52,1559413.0,33.2865,33.3536,32.559,33.0472,1559413.0
2020-01-23 10:00:00,34.52,34.71,34.38,34.64,635229.0,33.0472,33.2291,32.9132,33.1621,635229.0
2020-01-23 10:30:00,34.64,34.68,34.5,34.54,323609.0,33.1621,33.2004,33.0281,33.0664,323609.0
2020-01-23 11:00:00,34.54,34.57,34.41,34.45,373663.0,33.0664,33.0951,32.9419,32.9802,373663.0
2020-01-23 11:30:00,34.46,34.52,34.45,34.48,306431.0,32.9898,33.0472,32.9802,33.0089,306431.0
2020-01-23 12:00:00,34.48,34.55,34.47,34.54,357043.0,33.0089,33.0759,32.9993,33.0664,357043.0
2020-01-23 12:30:00,34.54,34.59,34.51,34.54,191444.0,33.0664,33.1142,33.0376,33.0664,191444.0
2020-01-23 13:00:00,34.54,34.67,34.53,34.63,229742.0,33.0664,33.1908,33.0568,33.1525,229742.0
2020-01-23 13:30:00,34.63,34.76,34.63,34.76,223872.0,33.1525,33.277,33.1525,33.277,223872.0
2020-01-23 14:00:00,34.76,34.86,34.76,34.84,198243.0,33.277,33.3727,33.277,33.3536,198243.0
2020-01-23 14:30:00,34.84,34.88,34.81,34.88,186520.0,33.3536,33.3918,33.3248,33.3918,186520.0
2020-01-23 15:00:00,34.88,34.99,34.85,34.98,370476.0,33.3918,33.4972,33.3631,33.4876,370476.0
2020-01-23 15:30:00,34.99,35.0,34.86,34.88,1218551.0,33.4972,33.5067,33.3727,33.3918,1218551.0
2020-01-24 09:30:00,34.9,34.99,34.53,34.64,793634.0,33.411,33.4972,33.0568,33.1621,793634.0
2020-01-24 10:00:00,34.63,34.7,34.51,34.51,856390.0,33.1525,33.2195,33.0376,33.0376,856390.0
2020-01-24 10:30:00,34.52,34.62,34.48,34.59,463086.0,33.0472,33.1429,33.0089,33.1142,463086.0
2020-01-24 11:00:00,34.59,34.65,34.49,34.51,334967.0,33.1142,33.1717,33.0185,33.0376,334967.0
2020-01-24 11:30:00,34.5,34.56,34.36,34.37,461415.0,33.0281,33.0855,32.894,32.9036,461415.0
2020-01-24 12:00:00,34.37,34.4,34.2,34.27,393595.0,32.9036,32.9323,32.7409,32.8079,393595.0
2020-01-24 12:30:00,34.27,34.39,34.24,34.28,617387.0,32.8079,32.9228,32.7792,32.8174,617387.0
2020-01-24 13:00:00,34.28,34.28,34.17,34.17,364396.0,32.8174,32.8174,32.7121,32.7121,364396.0
2020-01-24 13:30:00,34.17,34.18,34.08,34.09,439253.0,32.7121,32.7217,32.626,32.6356,439253.0
2020-01-24 14:00:00,34.08,34.15,34.01,34.02,438080.0,32.626,32.693,32.559,32.5685,438080.0
2020-01-24 14:30:00,34.02,34.22,34.02,34.21,481948.0,32.5685,32.76,32.5685,32.7504,481948.0
2020-01-24 15:00:00,34.21,34.33,34.18,34.29,442503.0,32.7504,32.8653,32.7217,32.827,442503.0
2020-01-24 15:30:00,34.3,34.31,34.18,34.3,1053877.0,32.8366,32.8462,32.7217,32.8366,1053877.0
2020-01-27 09:30:00,33.63,33.76,33.17,33.74,1525553.0,32.1952,32.3196,31.7548,32.3005,1525553.0
2020-01-27 10:00:00,33.74,33.74,33.52,33.72,666700.0,32.3005,32.3005,32.0899,32.2813,666700.0
2020-01-27 10:30:00,33.71,33.74,33.38,33.44,600785.0,32.2718,32.3005,31.9558,32.0133,600785.0
2020-01-27 11:00:00,33.44,33.51,33.33,33.5,471942.0,32.0133,32.0803,31.908,32.0707,471942.0
2020-01-27 11:30:00,33.5,33.55,33.4,33.52,409363.0,32.0707,32.1186,31.975,32.0899,409363.0
2020-01-27 12:00:00,33.51,33.64,33.48,33.57,449622.0,32.0803,32.2047,32.0516,32.1377,449622.0
2020-01-27 12:30:00,33.56,33.58,33.48,33.5,283016.0,32.1282,32.1473,32.0516,32.0707,283016.0
2020-01-27 13:00:00,33.49,33.61,33.49,33.55,288887.0,32.0611,32.176,32.0611,32.1186,288887.0
2020-01-27 13:30:00,33.56,33.63,33.55,33.57,396158.0,32.1282,32.1952,32.1186,32.1377,396158.0
2020-01-27 14:00:00,33.58,33.59,33.52,33.58,224635.0,32.1473,32.1569,32.0899,32.1473,224635.0
2020-01-27 14:30:00,33.59,33.62,33.47,33.52,476398.0,32.1569,32.1856,32.042,32.0899,476398.0
2020-01-27 15:00:00,33.51,33.6,33.48,33.58,447619.0,32.0803,32.1665,32.0516,32.1473,447619.0
2020-01-27 15:30:00,33.58,33.59,33.39,33.41,1197635.0,32.1473,32.1569,31.9654,31.9846,1197635.0
2020-01-28 09:30:00,33.57,33.74,33.34,33.36,1073741.0,32.1377,32.3005,31.9175,31.9367,1073741.0
2020-01-28 10:00:00,33.37,33.71,33.36,33.62,550570.0,31.9463,32.2718,31.9367,32.1856,550570.0
2020-01-28 10:30:00,33.62,33.76,33.6,33.72,419716.0,32.1856,32.3196,32.1665,32.2813,419716.0
2020-01-28 11:00:00,33.71,33.73,33.51,33.6,400539.0,32.2718,32.2909,32.0803,32.1665,400539.0
2020-01-28 11:30:00,33.61,33.66,33.56,33.63,331885.0,32.176,32.2239,32.1282,32.1952,331885.0
2020-01-28 12:00:00,33.64,33.72,33.62,33.7,267208.0,32.2047,32.2813,32.1856,32.2622,267208.0
2020-01-28 12:30:00,33.71,33.73,33.62,33.7,300174.0,32.2718,32.2909,32.1856,32.2622,300174.0
2020-01-28 13:00:00,33.7,33.7,33.63,33.7,272180.0,32.2622,32.2622,32.1952,32.2622,272180.0
2020-01-28 13:30:00,33.7,33.71,33.66,33.69,294938.0,32.2622,32.2718,32.2239,32.2526,294938.0
2020-01-28 14:00:00,33.68,33.74,33.66,33.69,293835.0,32.243,32.3005,32.2239,32.2526,293835.0
2020-01-28 14:30:00,33.7,33.86,33.69,33.75,526510.0,32.2622,32.4154,32.2526,32.3101,526510.0
2020-01-28 15:00:00,33.74,33.75,33.63,33.72,471269.0,32.3005,32.3101,32.1952,32.2813,471269.0
2020-01-28 15:30:00,33.72,33.74,33.63,33.64,1313508.0,32.2813,32.3005,32.1952,32.2047,1313508.0
2020-01-29 09:30:00,33.8,34.04,33.8,33.82,525941.0,32.3579,32.5877,32.3579,32.3771,525941.0
2020-01-29 10:00:00,33.81,33.83,33.61,33.76,508042.0,32.3675,32.3866,32.176,32.3196,508042.0
2020-01-29 10:30:00,33.76,33.83,33.72,33.77,334417.0,32.3196,32.3866,32.2813,32.3292,334417.0
2020-01-29 11:00:00,33.77,33.79,33.7,33.73,266096.0,32.3292,32.3483,32.2622,32.2909,266096.0
2020-01-29 11:30:00,33.73,33.76,33.68,33.75,285981.0,32.2909,32.3196,32.243,32.3101,285981.0
2020-01-29 12:00:00,33.75,33.76,33.67,33.7,258463.0,32.3101,32.3196,32.2335,32.2622,258463.0
2020-01-29 12:30:00,33.71,33.74,33.68,33.7,231507.0,32.2718,32.3005,32.243,32.2622,231507.0
2020-01-29 13:00:00,33.7,33.71,33.64,33.7,205434.0,32.2622,32.2718,32.2047,32.2622,205434.0
2020-01-29 13:30:00,33.7,33.74,33.65,33.73,188928.0,32.2622,32.3005,32.2143,32.2909,188928.0
2020-01-29 14:00:00,33.74,33.79,33.7,33.77,409599.0,32.3005,32.3483,32.2622,32.3292,409599.0
2020-01-29 14:30:00,33.77,33.8,33.71,33.75,340463.0,32.3292,32.3579,32.2718,32.3101,340463.0
2020-01-29 15:00:00,33.76,33.79,33.68,33.75,691853.0,32.3196,32.3483,32.243,32.3101,691853.0
2020-01-29 15:30:00,33.75,33.76,33.59,33.6,657079.0,32.3101,32.3196,32.1569,32.1665,657079.0
2020-01-30 09:30:00,33.4,33.45,33.13,33.15,914202.0,31.975,32.0229,31.7165,31.7357,914202.0
2020-01-30 10:00:00,33.15,33.33,33.14,33.25,409683.0,31.7357,31.908,31.7261,31.8314,409683.0
2020-01-30 10:30:00,33.25,33.25,33.12,33.21,405835.0,31.8314,31.8314,31.7069,31.7931,405835.0
2020-01-30 11:00:00,33.2,33.26,33.17,33.26,380839.0,31.7835,31.841,31.7548,31.841,380839.0
2020-01-30 11:30:00,33.26,33.26,33.14,33.19,491439.0,31.841,31.841,31.7261,31.7739,491439.0
2020-01-30 12:00:00,33.19,33.22,33.06,33.06,505821.0,31.7739,31.8027,31.6495,31.6495,505821.0
2020-01-30 12:30:00,33.07,33.07,32.97,33.05,631493.0,31.6591,31.6591,31.5633,31.6399,631493.0
2020-01-30 13:00:00,33.05,33.08,32.99,33.02,325048.0,31.6399,31.6686,31.5825,31.6112,325048.0
2020-01-30 13:30:00,33.02,33.08,32.99,33.02,291844.0,31.6112,31.6686,31.5825,31.6112,291844.0
2020-01-30 14:00:00,33.02,33.09,32.98,33.02,403003.0,31.6112,31.6782,31.5729,31.6112,403003.0
2020-01-30 14:30:00,33.01,33.16,33.01,33.13,559622.0,31.6016,31.7452,31.6016,31.7165,559622.0
2020-01-30 15:00:00,33.13,33.27,33.1,33.26,701295.0,31.7165,31.8505,31.6878,31.841,701295.0
2020-01-30 15:30:00,33.26,33.43,33.25,33.34,2332505.0,31.841,32.0037,31.8314,31.9175,2332505.0
2020-01-31 09:30:00,33.25,33.47,33.17,33.3,1171706.0,31.8314,32.042,31.7548,31.8793,1171706.0
2020-01-31 10:00:00,33.29,33.35,33.14,33.3,771337.0,31.8697,31.9271,31.7261,31.8793,771337.0
2020-01-31 10:30:00,33.31,33.48,33.29,33.31,829328.0,31.8888,32.0516,31.8697,31.8888,829328.0
2020-01-31 11:00:00,33.3,33.39,33.25,33.27,700377.0,31.8793,31.9654,31.8314,31.8505,700377.0
2020-01-31 11:30:00,33.27,33.4,33.22,33.39,571870.0,31.8505,31.975,31.8027,31.9654,571870.0
2020-01-31 12:00:00,33.38,33.44,33.31,33.34,394010.0,31.9558,32.0133,31.8888,31.9175,394010.0
2020-01-31 12:30:00,33.33,33.4,33.23,33.37,625466.0,31.908,31.975,31.8122,31.9463,625466.0
2020-01-31 13:00:00,33.36,33.43,33.33,33.37,602781.0,31.9367,32.0037,31.908,31.9463,602781.0
2020-01-31 13:30:00,33.36,33.38,33.31,33.34,612471.0,31.9367,31.9558,31.8888,31.9175,612471.0
2020-01-31 14:00:00,33.34,33.41,33.32,33.38,576544.0,31.9175,31.9846,31.8984,31.9558,576544.0
2020-01-31 14:30:00,33.37,33.47,33.35,33.42,675383.0,31.9463,32.042,31.9271,31.9941,675383.0
2020-01-31 15:00:00,33.42,33.47,33.28,33.32,1098200.0,31.9941,32.042,31.8601,31.8984,1098200.0
2020-01-31 15:30:00,33.31,33.49,33.28,33.38,2670607.0,31.8888,32.0611,31.8601,31.9558,2670607.0
2020-02-03 09:30:00,33.56,34.07,33.52,34.06,1162214.0,32.1282,32.6164,32.0899,32.6068,1162214.0
2020-02-03 10:00:00,34.07,34.34,34.07,34.23,1976730.0,32.6164,32.8749,32.6164,32.7696,1976730.0
2020-02-03 10:30:00,34.24,34.34,34.2,34.3,1563638.0,32.7792,32.8749,32.7409,32.8366,1563638.0
2020-02-03 11:00:00,34.3,34.34,33.89,33.9,1278602.0,32.8366,32.8749,32.4441,32.4537,1278602.0
2020-02-03 11:30:00,33.9,33.91,33.58,33.7,1528281.0,32.4537,32.4632,32.1473,32.2622,1528281.0
2020-02-03 12:00:00,33.7,33.92,33.58,33.74,692563.0,32.2622,32.4728,32.1473,32.3005,692563.0
2020-02-03 12:30:00,33.73,33.94,33.7,33.89,662666.0,32.2909,32.4919,32.2622,32.4441,662666.0
2020-02-03 13:00:00,33.9,33.91,33.76,33.8,865012.0,32.4537,32.4632,32.3196,32.3579,865012.0
2020-02-03 13:30:00,33.8,33.88,33.7,33.77,532401.0,32.3579,32.4345,32.2622,32.3292,532401.0
2020-02-03 14:00:00,33.77,33.79,33.68,33.72,362788.0,32.3292,32.3483,32.243,32.2813,362788.0
2020-02-03 14:30:00,33.73,33.78,33.69,33.7,483262.0,32.2909,32.3388,32.2526,32.2622,483262.0
2020-02-03 15:00:00,33.71,33.86,33.7,33.86,607680.0,32.2718,32.4154,32.2622,32.4154,607680.0
2020-02-03 15:30:00,33.86,33.91,33.71,33.72,1925853.0,32.4154,32.4632,32.2718,32.2813,1925853.0
2020-02-04 09:30:00,34.35,34.47,34.2,34.3,1096255.0,32.8845,32.9993,32.7409,32.8366,1096255.0
2020-02-04 10:00:00,34.3,34.46,34.23,34.45,1059624.0,32.8366,32.9898,32.7696,32.9802,1059624.0
2020-02-04 10:30:00,34.46,34.69,34.41,34.66,1041010.0,32.9898,33.21,32.9419,33.1812,1041010.0
2020-02-04 11:00:00,34.66,34.74,34.58,34.68,815336.0,33.1812,33.2578,33.1046,33.2004,815336.0
2020-02-04 11:30:00,34.68,34.74,34.67,34.73,802813.0,33.2004,33.2578,33.1908,33.2482,802813.0
2020-02-04 12:00:00,34.73,34.73,34.67,34.7,502287.0,33.2482,33.2482,33.1908,33.2195,502287.0
2020-02-04 12:30:00,34.7,34.8,34.67,34.76,489926.0,33.2195,33.3153,33.1908,33.277,489926.0
2020-02-04 13:00:00,34.76,34.78,34.68,34.75,569071.0,33.277,33.2961,33.2004,33.2674,569071.0
2020-02-04 13:30:00,34.75,34.76,34.68,34.75,543421.0,33.2674,33.277,33.2004,33.2674,543421.0
2020-02-04 14:00:00,34.75,34.79,34.71,34.78,766440.0,33.2674,33.3057,33.2291,33.2961,766440.0
2020-02-04 14:30:00,34.79,34.82,34.77,34.79,741392.0,33.3057,33.3344,33.2865,33.3057,741392.0
2020-02-04 15:00:00,34.78,34.81,34.67,34.69,829965.0,33.2961,33.3248,33.1908,33.21,829965.0
2020-02-04 15:30:00,34.69,34.74,34.35,34.35,1980830.0,33.21,33.2578,32.8845,32.8845,1980830.0
2020-02-05 09:30:00,34.9,35.45,34.22,34.27,2897677.0,33.411,33.9375,32.76,32.8079,2897677.0
2020-02-05 10:00:00,34.23,34.87,34.22,34.51,1045929.0,32.7696,33.3823,32.76,33.0376,1045929.0
2020-02-05 10:30:00,34.51,34.51,34.19,34.31,913345.0,33.0376,33.0376,32.7313,32.8462,913345.0
2020-02-05 11:00:00,34.32,34.54,34.19,34.39,733948.0,32.8557,33.0664,32.7313,32.9228,733948.0
2020-02-05 11:30:00,34.39,34.51,34.3,34.5,566093.0,32.9228,33.0376,32.8366,33.0281,566093.0
2020-02-05 12:00:00,34.5,34.61,34.47,34.5,879714.0,33.0281,33.1334,32.9993,33.0281,879714.0
2020-02-05 12:30:00,34.49,34.75,34.48,34.63,676492.0,33.0185,33.2674,33.0089,33.1525,676492.0
2020-02-05 13:00:00,34.64,34.66,34.53,34.61,557236.0,33.1621,33.1812,33.0568,33.1334,557236.0
2020-02-05 13:30:00,34.61,34.66,34.53,34.54,612149.0,33.1334,33.1812,33.0568,33.0664,612149.0
2020-02-05 14:00:00,34.53,34.71,34.44,34.7,1221068.0,33.0568,33.2291,32.9706,33.2195,1221068.0
2020-02-05 14:30:00,34.7,34.87,34.67,34.82,777336.0,33.2195,33.3823,33.1908,33.3344,777336.0
2020-02-05 15:00:00,34.82,34.88,34.76,34.83,984504.0,33.3344,33.3918,33.277,33.344,984504.0
2020-02-05 15:30:00,34.82,35.1,34.82,35.03,3264613.0,33.3344,33.6025,33.3344,33.5354,3264613.0
2020-02-06 09:30:00,35.05,35.1,34.25,34.42,1763503.0,33.5546,33.6025,32.7887,32.9515,1763503.0
2020-02-06 10:00:00,34.42,34.55,34.29,34.45,944987.0,32.9515,33.0759,32.827,32.9802,944987.0
2020-02-06 10:30:00,34.44,34.67,34.42,34.57,780472.0,32.9706,33.1908,32.9515,33.0951,780472.0
2020-02-06 11:00:00,34.57,34.81,34.49,34.73,661924.0,33.0951,33.3248,33.0185,33.2482,661924.0
2020-02-06 11:30:00,34.73,34.73,34.52,34.53,470201.0,33.2482,33.2482,33.0472,33.0568,470201.0
2020-02-06 12:00:00,34.53,34.59,34.52,34.59,363346.0,33.0568,33.1142,33.0472,33.1142,363346.0
2020-02-06 12:30:00,34.59,34.59,34.45,34.47,497235.0,33.1142,33.1142,32.9802,32.9993,497235.0
2020-02-06 13:00:00,34.47,34.51,34.43,34.44,438278.0,32.9993,33.0376,32.961,32.9706,438278.0
2020-02-06 13:30:00,34.44,34.51,34.42,34.48,440100.0,32.9706,33.0376,32.9515,33.0089,440100.0
2020-02-06 14:00:00,34.49,34.49,34.4,34.45,485153.0,33.0185,33.0185,32.9323,32.9802,485153.0
2020-02-06 14:30:00,34.45,34.52,34.42,34.43,459300.0,32.9802,33.0472,32.9515,32.961,459300.0
2020-02-06 15:00:00,34.42,34.48,34.36,34.4,534052.0,32.9515,33.0089,32.894,32.9323,534052.0
2020-02-06 15:30:00,34.4,34.41,34.31,34.33,1618694.0,32.9323,32.9419,32.8462,32.8653,1618694.0
2020-02-07 09:30:00,34.08,34.15,33.81,33.9,1526295.0,32.626,32.693,32.3675,32.4537,1526295.0
2020-02-07 10:00:00,33.9,34.11,33.82,34.09,701436.0,32.4537,32.6547,32.3771,32.6356,701436.0
2020-02-07 10:30:00,34.08,34.1,34.01,34.06,419032.0,32.626,32.6451,32.559,32.6068,419032.0
2020-02-07 11:00:00,34.05,34.1,33.94,34.1,535895.0,32.5973,32.6451,32.4919,32.6451,535895.0
2020-02-07 11:30:00,34.1,34.16,33.89,33.9,732165.0,32.6451,32.7026,32.4441,32.4537,732165.0
2020-02-07 12:00:00,33.9,34.01,33.88,33.91,664681.0,32.4537,32.559,32.4345,32.4632,664681.0
2020-02-07 12:30:00,33.91,33.92,33.72,33.73,994491.0,32.4632,32.4728,32.2813,32.2909,994491.0
2020-02-07 13:00:00,33.74,33.75,33.6,33.6,961881.0,32.3005,32.3101,32.1665,32.1665,961881.0
2020-02-07 13:30:00,33.61,33.67,33.54,33.55,1048561.0,32.176,32.2335,32.109,32.1186,1048561.0
2020-02-07 14:00:00,33.55,33.59,33.42,33.55,765754.0,32.1186,32.1569,31.9941,32.1186,765754.0
2020-02-07 14:30:00,33.55,33.61,33.48,33.59,738739.0,32.1186,32.176,32.0516,32.1569,738739.0
2020-02-07 15:00:00,33.59,33.65,33.51,33.58,727522.0,32.1569,32.2143,32.0803,32.1473,727522.0
2020-02-07 15:30:00,33.57,33.7,33.56,33.64,1749686.0,32.1377,32.2622,32.1282,32.2047,1749686.0
2020-02-10 09:30:00,33.99,34.1,33.67,33.88,1957958.0,32.5398,32.6451,32.2335,32.4345,1957958.0
2020-02-10 10:00:00,33.88,33.94,33.72,33.73,950335.0,32.4345,32.4919,32.2813,32.2909,950335.0
2020-02-10 10:30:00,33.74,33.83,33.69,33.8,665832.0,32.3005,32.3866,32.2526,32.3579,665832.0
2020-02-10 11:00:00,33.8,33.91,33.78,33.88,592538.0,32.3579,32.4632,32.3388,32.4345,592538.0
2020-02-10 11:30:00,33.89,33.96,33.86,33.86,526133.0,32.4441,32.5111,32.4154,32.4154,526133.0
2020-02-10 12:00:00,33.86,33.95,33.8,33.95,582846.0,32.4154,32.5015,32.3579,32.5015,582846.0
2020-02-10 12:30:00,33.94,33.98,33.9,33.95,424210.0,32.4919,32.5302,32.4537,32.5015,424210.0
2020-02-10 13:00:00,33.95,34.08,33.92,34.07,459502.0,32.5015,32.626,32.4728,32.6164,459502.0
2020-02-10 13:30:00,34.07,34.1,34.02,34.09,438697.0,32.6164,32.6451,32.5685,32.6356,438697.0
2020-02-10 14:00:00,34.09,34.23,34.09,34.22,420086.0,32.6356,32.7696,32.6356,32.76,420086.0
2020-02-10 14:30:00,34.23,34.29,34.19,34.24,464566.0,32.7696,32.827,32.7313,32.7792,464566.0
2020-02-10 15:00:00,34.23,34.3,34.16,34.25,718907.0,32.7696,32.8366,32.7026,32.7887,718907.0
2020-02-10 15:30:00,34.25,34.26,34.14,34.26,1535607.0,32.7887,32.7983,32.6834,32.7983,1535607.0
2020-02-11 09:30:00,34.34,34.41,34.07,34.27,1123799.0,32.8749,32.9419,32.6164,32.8079,1123799.0
2020-02-11 10:00:00,34.28,34.49,34.26,34.49,785042.0,32.8174,33.0185,32.7983,33.0185,785042.0
2020-02-11 10:30:00,34.48,34.62,34.47,34.62,560871.0,33.0089,33.1429,32.9993,33.1429,560871.0
2020-02-11 11:00:00,34.62,34.71,34.58,34.64,535673.0,33.1429,33.2291,33.1046,33.1621,535673.0
2020-02-11 11:30:00,34.64,34.75,34.55,34.74,601268.0,33.1621,33.2674,33.0759,33.2578,601268.0
2020-02-11 12:00:00,34.73,34.89,34.73,34.89,567739.0,33.2482,33.4014,33.2482,33.4014,567739.0
2020-02-11 12:30:00,34.89,34.99,34.87,34.97,444621.0,33.4014,33.4972,33.3823,33.478,444621.0
2020-02-11 13:00:00,34.97,35.15,34.95,35.11,760051.0,33.478,33.6503,33.4589,33.612,760051.0
2020-02-11 13:30:00,35.11,35.26,35.09,35.25,698434.0,33.612,33.7556,33.5929,33.7461,698434.0
2020-02-11 14:00:00,35.24,35.25,35.03,35.13,713170.0,33.7365,33.7461,33.5354,33.6312,713170.0
2020-02-11 14:30:00,35.14,35.17,35.04,35.04,547287.0,33.6408,33.6695,33.545,33.545,547287.0
2020-02-11 15:00:00,35.04,35.1,35.0,35.05,747406.0,33.545,33.6025,33.5067,33.5546,747406.0
2020-02-11 15:30:00,35.06,35.14,35.0,35.01,1863550.0,33.5642,33.6408,33.5067,33.5163,1863550.0
2020-02-12 09:30:00,35.33,35.79,35.27,35.72,1742405.0,33.8226,34.263,33.7652,34.196,1742405.0
2020-02-12 10:00:00,35.72,35.79,35.65,35.7,1328364.0,34.196,34.263,34.129,34.1769,1328364.0
2020-02-12 10:30:00,35.7,35.76,35.38,35.38,1226857.0,34.1769,34.2343,33.8705,33.8705,1226857.0
2020-02-12 11:00:00,35.39,35.44,35.27,35.31,498925.0,33.8801,33.928,33.7652,33.8035,498925.0
2020-02-12 11:30:00,35.32,35.39,35.13,35.26,645404.0,33.8131,33.8801,33.6312,33.7556,645404.0
2020-02-12 12:00:00,35.26,35.31,35.2,35.31,487460.0,33.7556,33.8035,33.6982,33.8035,487460.0
2020-02-12 12:30:00,35.3,35.42,35.27,35.41,448218.0,33.7939,33.9088,33.7652,33.8992,448218.0
2020-02-12 13:00:00,35.41,35.41,35.26,35.31,368280.0,33.8992,33.8992,33.7556,33.8035,368280.0
2020-02-12 13:30:00,35.3,35.4,35.29,35.39,298561.0,33.7939,33.8897,33.7844,33.8801,298561.0
2020-02-12 14:00:00,35.39,35.44,35.36,35.38,346584.0,33.8801,33.928,33.8514,33.8705,346584.0
2020-02-12 14:30:00,35.37,35.51,35.36,35.44,466163.0,33.8609,33.995,33.8514,33.928,466163.0
2020-02-12 15:00:00,35.44,35.53,35.35,35.52,654785.0,33.928,34.0141,33.8418,34.0045,654785.0
2020-02-12 15:30:00,35.51,35.55,35.47,35.49,1216789.0,33.995,34.0333,33.9567,33.9758,1216789.0
2020-02-13 09:30:00,35.21,35.53,35.18,35.19,890248.0,33.7078,34.0141,33.679,33.6886,890248.0
2020-02-13 10:00:00,35.19,35.48,35.18,35.32,682176.0,33.6886,33.9662,33.679,33.8131,682176.0
2020-02-13 10:30:00,35.31,35.44,35.25,35.42,477221.0,33.8035,33.928,33.7461,33.9088,477221.0
2020-02-13 11:00:00,35.41,35.42,35.26,35.3,307671.0,33.8992,33.9088,33.7556,33.7939,307671.0
2020-02-13 11:30:00,35.31,35.36,35.27,35.3,212995.0,33.8035,33.8514,33.7652,33.7939,212995.0
2020-02-13 12:00:00,35.3,35.43,35.29,35.42,451633.0,33.7939,33.9184,33.7844,33.9088,451633.0
2020-02-13 12:30:00,35.43,35.44,35.31,35.34,344120.0,33.9184,33.928,33.8035,33.8322,344120.0
2020-02-13 13:00:00,35.34,35.35,35.16,35.29,590189.0,33.8322,33.8418,33.6599,33.7844,590189.0
2020-02-13 13:30:00,35.29,35.32,35.25,35.28,196336.0,33.7844,33.8131,33.7461,33.7748,196336.0
2020-02-13 14:00:00,35.28,35.35,35.24,35.34,232744.0,33.7748,33.8418,33.7365,33.8322,232744.0
2020-02-13 14:30:00,35.34,35.4,35.29,35.38,268576.0,33.8322,33.8897,33.7844,33.8705,268576.0
2020-02-13 15:00:00,35.38,35.39,35.31,35.34,283079.0,33.8705,33.8801,33.8035,33.8322,283079.0
2020-02-13 15:30:00,35.34,35.38,35.28,35.3,895010.0,33.8322,33.8705,33.7748,33.7939,895010.0
2020-02-14 09:30:00,35.3,35.39,35.11,35.18,423743.0,33.7939,33.8801,33.612,33.679,423743.0
2020-02-14 10:00:00,35.19,35.24,35.04,35.05,476945.0,33.6886,33.7365,33.545,33.5546,476945.0
2020-02-14 10:30:00,35.04,35.11,34.82,34.92,695941.0,33.545,33.612,33.3344,33.4301,695941.0
2020-02-14 11:00:00,34.93,34.93,34.76,34.84,399301.0,33.4397,33.4397,33.277,33.3536,399301.0
2020-02-14 11:30:00,34.84,34.92,34.81,34.89,410494.0,33.3536,33.4301,33.3248,33.4014,410494.0
2020-02-14 12:00:00,34.89,34.9,34.65,34.66,656842.0,33.4014,33.411,33.1717,33.1812,656842.0
2020-02-14 12:30:00,34.66,34.74,34.63,34.69,281660.0,33.1812,33.2578,33.1525,33.21,281660.0
2020-02-14 13:00:00,34.68,34.69,34.5,34.58,327156.0,33.2004,33.21,33.0281,33.1046,327156.0
2020-02-14 13:30:00,34.58,34.59,34.42,34.47,584433.0,33.1046,33.1142,32.9515,32.9993,584433.0
2020-02-14 14:00:00,34.48,34.59,34.46,34.58,378676.0,33.0089,33.1142,32.9898,33.1046,378676.0
2020-02-14 14:30:00,34.58,34.65,34.56,34.6,385082.0,33.1046,33.1717,33.0855,33.1238,385082.0
2020-02-14 15:00:00,34.6,34.66,34.57,34.65,388974.0,33.1238,33.1812,33.0951,33.1717,388974.0
2020-02-14 15:30:00,34.65,34.77,34.65,34.76,1367724.0,33.1717,33.2865,33.1717,33.277,1367724.0
2020-02-18 09:30:00,34.25,34.74,34.17,34.61,1317303.0,32.7887,33.2578,32.7121,33.1334,1317303.0
2020-02-18 10:00:00,34.61,34.68,34.42,34.44,668099.0,33.1334,33.2004,32.9515,32.9706,668099.0
2020-02-18 10:30:00,34.44,34.46,34.32,34.37,450087.0,32.9706,32.9898,32.8557,32.9036,450087.0
2020-02-18 11:00:00,34.37,34.37,33.95,34.09,886679.0,32.9036,32.9036,32.5015,32.6356,886679.0
2020-02-18 11:30:00,34.09,34.19,33.98,33.98,605090.0,32.6356,32.7313,32.5302,32.5302,605090.0
2020-02-18 12:00:00,33.98,34.17,33.98,34.15,444756.0,32.5302,32.7121,32.5302,32.693,444756.0
2020-02-18 12:30:00,34.16,34.32,34.13,34.29,392300.0,32.7026,32.8557,32.6738,32.827,392300.0
2020-02-18 13:00:00,34.29,34.38,34.27,34.3,307305.0,32.827,32.9132,32.8079,32.8366,307305.0
2020-02-18 13:30:00,34.3,34.32,34.24,34.27,275003.0,32.8366,32.8557,32.7792,32.8079,275003.0
2020-02-18 14:00:00,34.28,34.45,34.26,34.41,434985.0,32.8174,32.9802,32.7983,32.9419,434985.0
2020-02-18 14:30:00,34.41,34.48,34.37,34.41,340774.0,32.9419,33.0089,32.9036,32.9419,340774.0
2020-02-18 15:00:00,34.42,34.49,34.4,34.47,326803.0,32.9515,33.0185,32.9323,32.9993,326803.0
2020-02-18 15:30:00,34.47,34.47,34.37,34.42,1643694.0,32.9993,32.9993,32.9036,32.9515,1643694.0
2020-02-19 09:30:00,34.53,35.03,34.52,34.74,1209964.0,33.0568,33.5354,33.0472,33.2578,1209964.0
2020-02-19 10:00:00,34.74,34.82,34.69,34.7,541378.0,33.2578,33.3344,33.21,33.2195,541378.0
2020-02-19 10:30:00,34.71,34.89,34.7,34.88,397383.0,33.2291,33.4014,33.2195,33.3918,397383.0
2020-02-19 11:00:00,34.88,34.94,34.76,34.8,349359.0,33.3918,33.4493,33.277,33.3153,349359.0
2020-02-19 11:30:00,34.79,34.93,34.77,34.92,460371.0,33.3057,33.4397,33.2865,33.4301,460371.0
2020-02-19 12:00:00,34.93,35.02,34.91,35.01,277327.0,33.4397,33.5259,33.4206,33.5163,277327.0
2020-02-19 12:30:00,35.0,35.1,35.0,35.04,380641.0,33.5067,33.6025,33.5067,33.545,380641.0
2020-02-19 13:00:00,35.04,35.05,34.97,34.99,291520.0,33.545,33.5546,33.478,33.4972,291520.0
2020-02-19 13:30:00,34.99,35.0,34.85,34.89,278711.0,33.4972,33.5067,33.3631,33.4014,278711.0
2020-02-19 14:00:00,34.89,34.89,34.8,34.82,402835.0,33.4014,33.4014,33.3153,33.3344,402835.0
2020-02-19 14:30:00,34.83,35.01,34.82,34.9,489492.0,33.344,33.5163,33.3344,33.411,489492.0
2020-02-19 15:00:00,34.9,34.92,34.8,34.91,397330.0,33.411,33.4301,33.3153,33.4206,397330.0
2020-02-19 15:30:00,34.91,34.96,34.86,34.91,1274520.0,33.4206,33.4684,33.3727,33.4206,1274520.0
2020-02-20 09:30:00,34.66,35.13,34.59,35.11,700659.0,33.1812,33.6312,33.1142,33.612,700659.0
2020-02-20 10:00:00,35.12,35.4,35.11,35.27,663978.0,33.6216,33.8897,33.612,33.7652,663978.0
2020-02-20 10:30:00,35.27,35.35,35.22,35.26,330159.0,33.7652,33.8418,33.7173,33.7556,330159.0
2020-02-20 11:00:00,35.26,35.3,35.04,35.05,450372.0,33.7556,33.7939,33.545,33.5546,450372.0
2020-02-20 11:30:00,35.04,35.08,34.88,35.03,557548.0,33.545,33.5833,33.3918,33.5354,557548.0
2020-02-20 12:00:00,35.02,35.09,34.9,35.08,374453.0,33.5259,33.5929,33.411,33.5833,374453.0
2020-02-20 12:30:00,35.08,35.3,35.04,35.3,401402.0,33.5833,33.7939,33.545,33.7939,401402.0
2020-02-20 13:00:00,35.29,35.37,35.23,35.33,310186.0,33.7844,33.8609,33.7269,33.8226,310186.0
2020-02-20 13:30:00,35.33,35.36,35.27,35.29,196162.0,33.8226,33.8514,33.7652,33.7844,196162.0
2020-02-20 14:00:00,35.29,35.36,35.27,35.27,258988.0,33.7844,33.8514,33.7652,33.7652,258988.0
2020-02-20 14:30:00,35.27,35.35,35.27,35.33,319587.0,33.7652,33.8418,33.7652,33.8226,319587.0
2020-02-20 15:00:00,35.33,35.36,35.25,35.26,422744.0,33.8226,33.8514,33.7461,33.7556,422744.0
2020-02-20 15:30:00,35.26,35.32,35.23,35.29,1207898.0,33.7556,33.8131,33.7269,33.7844,1207898.0
2020-02-21 09:30:00,34.99,35.08,34.58,34.59,955964.0,33.4972,33.5833,33.1046,33.1142,955964.0
2020-02-21 10:00:00,34.58,34.67,34.46,34.63,664934.0,33.1046,33.1908,32.9898,33.1525,664934.0
2020-02-21 10:30:00,34.63,34.64,34.41,34.5,634212.0,33.1525,33.1621,32.9419,33.0281,634212.0
2020-02-21 11:00:00,34.49,34.6,34.43,34.57,397658.0,33.0185,33.1238,32.961,33.0951,397658.0
2020-02-21 11:30:00,34.56,34.6,34.46,34.48,256934.0,33.0855,33.1238,32.9898,33.0089,256934.0
2020-02-21 12:00:00,34.48,34.51,34.44,34.45,227651.0,33.0089,33.0376,32.9706,32.9802,227651.0
2020-02-21 12:30:00,34.45,34.5,34.43,34.5,222282.0,32.9802,33.0281,32.961,33.0281,222282.0
2020-02-21 13:00:00,34.49,34.53,34.43,34.47,217373.0,33.0185,33.0568,32.961,32.9993,217373.0
2020-02-21 13:30:00,34.46,34.48,34.41,34.45,224285.0,32.9898,33.0089,32.9419,32.9802,224285.0
2020-02-21 14:00:00,34.45,34.57,34.44,34.57,324271.0,32.9802,33.0951,32.9706,33.0951,324271.0
2020-02-21 14:30:00,34.57,34.6,34.55,34.58,342934.0,33.0951,33.1238,33.0759,33.1046,342934.0
2020-02-21 15:00:00,34.58,34.6,34.49,34.52,386002.0,33.1046,33.1238,33.0185,33.0472,386002.0
2020-02-21 15:30:00,34.52,34.65,34.5,34.65,1355211.0,33.0472,33.1717,33.0281,33.1717,1355211.0
2020-02-24 09:30:00,33.64,33.75,33.13,33.29,1845375.0,32.2047,32.3101,31.7165,31.8697,1845375.0
2020-02-24 10:00:00,33.29,33.51,33.15,33.19,948390.0,31.8697,32.0803,31.7357,31.7739,948390.0
2020-02-24 10:30:00,33.18,33.29,33.04,33.24,702998.0,31.7644,31.8697,31.6303,31.8218,702998.0
2020-02-24 11:00:00,33.24,33.25,33.07,33.13,613045.0,31.8218,31.8314,31.6591,31.7165,613045.0
2020-02-24 11:30:00,33.13,33.14,32.92,32.92,1063513.0,31.7165,31.7261,31.5155,31.5155,1063513.0
2020-02-24 12:00:00,32.92,32.97,32.85,32.95,816566.0,31.5155,31.5633,31.4485,31.5442,816566.0
2020-02-24 12:30:00,32.95,33.1,32.93,32.94,478780.0,31.5442,31.6878,31.525,31.5346,478780.0
2020-02-24 13:00:00,32.93,32.94,32.79,32.93,612842.0,31.525,31.5346,31.391,31.525,612842.0
2020-02-24 13:30:00,32.92,32.96,32.85,32.93,503257.0,31.5155,31.5538,31.4485,31.525,503257.0
2020-02-24 14:00:00,32.93,33.11,32.89,33.08,494371.0,31.525,31.6974,31.4867,31.6686,494371.0
2020-02-24 14:30:00,33.09,33.29,33.05,33.27,520371.0,31.6782,31.8697,31.6399,31.8505,520371.0
2020-02-24 15:00:00,33.27,33.33,33.14,33.23,705178.0,31.8505,31.908,31.7261,31.8122,705178.0
2020-02-24 15:30:00,33.23,33.28,33.08,33.1,1777084.0,31.8122,31.8601,31.6686,31.6878,1777084.0
2020-02-25 09:30:00,33.25,33.28,32.75,32.9,794564.0,31.8314,31.8601,31.3527,31.4963,794564.0
2020-02-25 10:00:00,32.9,32.94,32.39,32.41,631551.0,31.4963,31.5346,31.0081,31.0272,631551.0
2020-02-25 10:30:00,32.41,32.6,32.25,32.43,756967.0,31.0272,31.2091,30.8741,31.0464,756967.0
2020-02-25 11:00:00,32.42,32.48,32.25,32.42,624778.0,31.0368,31.0942,30.8741,31.0368,624778.0
2020-02-25 11:30:00,32.43,32.46,32.27,32.34,536479.0,31.0464,31.0751,30.8932,30.9602,536479.0
2020-02-25 12:00:00,32.35,32.39,32.1,32.12,410643.0,30.9698,31.0081,30.7305,30.7496,410643.0
2020-02-25 12:30:00,32.12,32.26,32.04,32.07,716953.0,30.7496,30.8836,30.673,30.7017,716953.0
2020-02-25 13:00:00,32.06,32.13,31.92,31.94,707730.0,30.6922,30.7592,30.5581,30.5773,707730.0
2020-02-25 13:30:00,31.93,31.93,31.73,31.73,774012.0,30.5677,30.5677,30.3762,30.3762,774012.0
2020-02-25 14:00:00,31.74,31.75,31.44,31.45,838713.0,30.3858,30.3954,30.0986,30.1082,838713.0
2020-02-25 14:30:00,31.46,31.7,31.39,31.69,937891.0,30.1178,30.3475,30.0507,30.3379,937891.0
2020-02-25 15:00:00,31.69,31.94,31.68,31.76,987341.0,30.3379,30.5773,30.3284,30.405,987341.0
2020-02-25 15:30:00,31.75,31.92,31.65,31.74,2540492.0,30.3954,30.5581,30.2997,30.3858,2540492.0
2020-02-26 09:30:00,32.1,32.61,31.95,32.32,1508390.0,30.7305,31.2187,30.5869,30.9411,1508390.0
2020-02-26 10:00:00,32.31,32.42,32.13,32.29,821153.0,30.9315,31.0368,30.7592,30.9123,821153.0
2020-02-26 10:30:00,32.29,32.49,32.28,32.37,804209.0,30.9123,31.1038,30.9028,30.9889,804209.0
2020-02-26 11:00:00,32.37,32.52,32.3,32.5,520943.0,30.9889,31.1325,30.9219,31.1134,520943.0
2020-02-26 11:30:00,32.49,32.51,32.17,32.25,908106.0,31.1038,31.123,30.7975,30.8741,908106.0
2020-02-26 12:00:00,32.25,32.29,32.09,32.2,772916.0,30.8741,30.9123,30.7209,30.8262,772916.0
2020-02-26 12:30:00,32.19,32.31,32.17,32.23,382264.0,30.8166,30.9315,30.7975,30.8549,382264.0
2020-02-26 13:00:00,32.23,32.33,32.18,32.25,639811.0,30.8549,30.9506,30.807,30.8741,639811.0
2020-02-26 13:30:00,32.24,32.26,31.92,31.93,1016686.0,30.8645,30.8836,30.5581,30.5677,1016686.0
2020-02-26 14:00:00,31.92,32.11,31.88,32.01,598045.0,30.5581,30.74,30.5198,30.6443,598045.0
2020-02-26 14:30:00,32.0,32.12,31.92,31.94,511729.0,30.6347,30.7496,30.5581,30.5773,511729.0
2020-02-26 15:00:00,31.95,32.18,31.93,31.97,688899.0,30.5869,30.807,30.5677,30.606,688899.0
2020-02-26 15:30:00,31.98,32.13,31.96,32.02,2129955.0,30.6156,30.7592,30.5964,30.6539,2129955.0
2020-02-27 09:30:00,31.3,31.4,30.68,30.78,1910021.0,29.9646,30.0603,29.371,29.4668,1910021.0
2020-02-27 10:00:00,30.78,30.85,30.58,30.66,857928.0,29.4668,29.5338,29.2753,29.3519,857928.0
2020-02-27 10:30:00,30.66,31.31,30.55,31.29,1305982.0,29.3519,29.9742,29.2466,29.955,1305982.0
2020-02-27 11:00:00,31.28,31.41,31.19,31.21,846783.0,29.9454,30.0699,29.8593,29.8784,846783.0
2020-02-27 11:30:00,31.21,31.47,31.12,31.45,681956.0,29.8784,30.1273,29.7923,30.1082,681956.0
2020-02-27 12:00:00,31.45,31.76,31.39,31.71,706133.0,30.1082,30.405,30.0507,30.3571,706133.0
2020-02-27 12:30:00,31.71,31.92,31.65,31.65,785161.0,30.3571,30.5581,30.2997,30.2997,785161.0
2020-02-27 13:00:00,31.65,31.81,31.56,31.58,558707.0,30.2997,30.4528,30.2135,30.2326,558707.0
2020-02-27 13:30:00,31.57,31.61,31.22,31.32,768275.0,30.2231,30.2614,29.888,29.9837,768275.0
2020-02-27 14:00:00,31.32,31.38,31.14,31.32,599308.0,29.9837,30.0412,29.8114,29.9837,599308.0
2020-02-27 14:30:00,31.31,31.32,31.15,31.19,466737.0,29.9742,29.9837,29.821,29.8593,466737.0
2020-02-27 15:00:00,31.18,31.3,31.09,31.16,696678.0,29.8497,29.9646,29.7635,29.8306,696678.0
2020-02-27 15:30:00,31.16,31.21,30.7,30.7,2060608.0,29.8306,29.8784,29.3902,29.3902,2060608.0
2020-02-28 09:30:00,29.78,30.17,29.63,29.8,2531998.0,28.5094,28.8828,28.3658,28.5286,2531998.0
2020-02-28 10:00:00,29.78,29.86,29.35,29.47,1664971.0,28.5094,28.586,28.0978,28.2127,1664971.0
2020-02-28 10:30:00,29.46,29.79,29.33,29.64,1396415.0,28.2031,28.519,28.0786,28.3754,1396415.0
2020-02-28 11:00:00,29.62,29.84,29.4,29.82,1199694.0,28.3563,28.5669,28.1456,28.5477,1199694.0
2020-02-28 11:30:00,29.83,30.29,29.77,29.95,1394694.0,28.5573,28.9977,28.4999,28.6722,1394694.0
2020-02-28 12:00:00,29.94,29.98,29.65,29.9,776546.0,28.6626,28.7009,28.385,28.6243,776546.0
2020-02-28 12:30:00,29.91,30.21,29.85,30.16,964699.0,28.6339,28.9211,28.5764,28.8732,964699.0
2020-02-28 13:00:00,30.16,30.26,29.94,30.01,604646.0,28.8732,28.969,28.6626,28.7296,604646.0
2020-02-28 13:30:00,30.0,30.01,29.6,29.8,732968.0,28.72,28.7296,28.3371,28.5286,732968.0
2020-02-28 14:00:00,29.79,29.92,29.6,29.86,651017.0,28.519,28.6435,28.3371,28.586,651017.0
2020-02-28 14:30:00,29.87,30.24,29.83,30.03,832543.0,28.5956,28.9498,28.5573,28.7488,832543.0
2020-02-28 15:00:00,30.04,30.19,29.84,29.86,1003070.0,28.7583,28.9019,28.5669,28.586,1003070.0
2020-02-28 15:30:00,29.86,30.5,29.76,30.5,2740237.0,28.586,29.1987,28.4903,29.1987,2740237.0
2020-03-02 09:30:00,30.55,30.68,29.91,30.0,1862252.0,29.2466,29.371,28.6339,28.72,1862252.0
2020-03-02 10:00:00,30.0,30.06,29.74,30.03,918916.0,28.72,28.7775,28.4711,28.7488,918916.0
2020-03-02 10:30:00,30.03,30.56,29.89,30.46,937233.0,28.7488,29.2562,28.6147,29.1604,937233.0
2020-03-02 11:00:00,30.46,30.69,30.36,30.62,941183.0,29.1604,29.3806,29.0647,29.3136,941183.0
2020-03-02 11:30:00,30.62,30.92,30.56,30.86,888774.0,29.3136,29.6008,29.2562,29.5434,888774.0
2020-03-02 12:00:00,30.86,30.9,30.59,30.71,707965.0,29.5434,29.5817,29.2849,29.3998,707965.0
2020-03-02 12:30:00,30.72,30.96,30.71,30.92,572854.0,29.4093,29.6391,29.3998,29.6008,572854.0
2020-03-02 13:00:00,30.92,30.95,30.57,30.64,701773.0,29.6008,29.6295,29.2657,29.3327,701773.0
2020-03-02 13:30:00,30.66,30.8,30.58,30.7,458737.0,29.3519,29.4859,29.2753,29.3902,458737.0
2020-03-02 14:00:00,30.7,30.89,30.68,30.72,570917.0,29.3902,29.5721,29.371,29.4093,570917.0
2020-03-02 14:30:00,30.73,30.79,30.53,30.64,698325.0,29.4189,29.4763,29.2274,29.3327,698325.0
2020-03-02 15:00:00,30.63,31.07,30.63,30.97,1001251.0,29.3232,29.7444,29.3232,29.6487,1001251.0
2020-03-02 15:30:00,30.97,31.45,30.94,31.43,1728161.0,29.6487,30.1082,29.6199,30.089,1728161.0
2020-03-03 09:30:00,31.5,31.57,30.83,30.98,1578715.0,30.1561,30.2231,29.5146,29.6582,1578715.0
2020-03-03 10:00:00,30.97,32.3,30.97,31.35,1565665.0,29.6487,30.9219,29.6487,30.0125,1565665.0
2020-03-03 10:30:00,31.34,31.78,31.29,31.75,1094176.0,30.0029,30.4241,29.955,30.3954,1094176.0
2020-03-03 11:00:00,31.74,31.83,30.79,30.87,1187261.0,30.3858,30.472,29.4763,29.5529,1187261.0
2020-03-03 11:30:00,30.87,31.27,30.8,31.24,1028544.0,29.5529,29.9359,29.4859,29.9071,1028544.0
2020-03-03 12:00:00,31.24,31.3,30.91,30.99,470807.0,29.9071,29.9646,29.5912,29.6678,470807.0
2020-03-03 12:30:00,31.0,31.11,30.92,30.98,331879.0,29.6774,29.7827,29.6008,29.6582,331879.0
2020-03-03 13:00:00,30.97,30.98,30.64,30.76,700712.0,29.6487,29.6582,29.3327,29.4476,700712.0
2020-03-03 13:30:00,30.75,30.8,30.53,30.55,516753.0,29.4381,29.4859,29.2274,29.2466,516753.0
2020-03-03 14:00:00,30.56,30.64,30.26,30.57,1062662.0,29.2562,29.3327,28.969,29.2657,1062662.0
2020-03-03 14:30:00,30.57,30.74,30.33,30.72,702477.0,29.2657,29.4285,29.036,29.4093,702477.0
2020-03-03 15:00:00,30.72,30.97,30.64,30.94,820021.0,29.4093,29.6487,29.3327,29.6199,820021.0
2020-03-03 15:30:00,30.94,30.94,30.45,30.52,1656937.0,29.6199,29.6199,29.1509,29.2179,1656937.0
2020-03-04 09:30:00,31.0,31.0,30.35,30.45,1382617.0,29.6774,29.6774,29.0551,29.1509,1382617.0
2020-03-04 10:00:00,30.44,30.94,30.42,30.82,1256284.0,29.1413,29.6199,29.1221,29.5051,1256284.0
2020-03-04 10:30:00,30.83,30.86,30.43,30.55,747854.0,29.5146,29.5434,29.1317,29.2466,747854.0
2020-03-04 11:00:00,30.55,30.78,30.49,30.78,644987.0,29.2466,29.4668,29.1891,29.4668,644987.0
2020-03-04 11:30:00,30.79,30.85,30.56,30.64,656972.0,29.4763,29.5338,29.2562,29.3327,656972.0
2020-03-04 12:00:00,30.64,30.92,30.64,30.9,567915.0,29.3327,29.6008,29.3327,29.5817,567915.0
2020-03-04 12:30:00,30.9,31.07,30.8,31.05,809915.0,29.5817,29.7444,29.4859,29.7253,809915.0
2020-03-04 13:00:00,31.07,31.12,30.9,31.06,541093.0,29.7444,29.7923,29.5817,29.7348,541093.0
2020-03-04 13:30:00,31.06,31.13,30.98,31.02,570081.0,29.7348,29.8018,29.6582,29.6965,570081.0
2020-03-04 14:00:00,31.02,31.2,30.95,31.2,410603.0,29.6965,29.8689,29.6295,29.8689,410603.0
2020-03-04 14:30:00,31.2,31.27,31.08,31.19,501650.0,29.8689,29.9359,29.754,29.8593,501650.0
2020-03-04 15:00:00,31.18,31.43,31.17,31.43,756622.0,29.8497,30.089,29.8401,30.089,756622.0
2020-03-04 15:30:00,31.42,31.57,31.36,31.53,2328464.0,30.0795,30.2231,30.022,30.1848,2328464.0
2020-03-05 09:30:00,30.54,30.64,30.17,30.45,2451922.0,29.6061,29.7031,29.2474,29.5189,2451922.0
2020-03-05 10:00:00,30.45,30.77,30.39,30.55,1245824.0,29.5189,29.8291,29.4607,29.6158,1245824.0
2020-03-05 10:30:00,30.54,30.77,30.47,30.51,1192805.0,29.6061,29.8291,29.5383,29.577,1192805.0
2020-03-05 11:00:00,30.52,30.74,30.49,30.7,896595.0,29.5867,29.8,29.5576,29.7612,896595.0
2020-03-05 11:30:00,30.7,30.75,30.45,30.55,752547.0,29.7612,29.8097,29.5189,29.6158,752547.0
2020-03-05 12:00:00,30.55,30.65,30.42,30.48,594125.0,29.6158,29.7128,29.4898,29.548,594125.0
2020-03-05 12:30:00,30.48,30.54,30.24,30.35,947171.0,29.548,29.6061,29.3153,29.4219,947171.0
2020-03-05 13:00:00,30.36,30.38,30.25,30.3,679852.0,29.4316,29.451,29.325,29.3735,679852.0
2020-03-05 13:30:00,30.29,30.41,30.2,30.34,648497.0,29.3638,29.4801,29.2765,29.4122,648497.0
2020-03-05 14:00:00,30.34,30.38,30.12,30.12,718963.0,29.4122,29.451,29.199,29.199,718963.0
2020-03-05 14:30:00,30.13,30.33,30.12,30.21,606961.0,29.2087,29.4025,29.199,29.2862,606961.0
2020-03-05 15:00:00,30.21,30.22,30.01,30.08,1042846.0,29.2862,29.2959,29.0923,29.1602,1042846.0
2020-03-05 15:30:00,30.07,30.27,30.03,30.09,2872543.0,29.1505,29.3444,29.1117,29.1699,2872543.0
2020-03-06 09:30:00,29.21,29.44,28.86,29.11,2552600.0,28.3168,28.5398,27.9775,28.2198,2552600.0
2020-03-06 10:00:00,29.12,29.38,28.93,29.33,1559629.0,28.2295,28.4816,28.0453,28.4331,1559629.0
2020-03-06 10:30:00,29.33,29.54,29.16,29.33,1343956.0,28.4331,28.6367,28.2683,28.4331,1343956.0
2020-03-06 11:00:00,29.33,29.35,28.89,28.96,1066159.0,28.4331,28.4525,28.0066,28.0744,1066159.0
2020-03-06 11:30:00,28.95,29.0,28.74,28.92,768949.0,28.0647,28.1132,27.8612,28.0357,768949.0
2020-03-06 12:00:00,28.92,28.94,28.57,28.67,1028230.0,28.0357,28.055,27.6964,27.7933,1028230.0
2020-03-06 12:30:00,28.67,28.91,28.65,28.7,690348.0,27.7933,28.026,27.7739,27.8224,690348.0
2020-03-06 13:00:00,28.7,28.93,28.7,28.82,537212.0,27.8224,28.0453,27.8224,27.9387,537212.0
2020-03-06 13:30:00,28.81,28.92,28.66,28.69,564415.0,27.929,28.0357,27.7836,27.8127,564415.0
2020-03-06 14:00:00,28.69,28.82,28.65,28.66,756309.0,27.8127,27.9387,27.7739,27.7836,756309.0
2020-03-06 14:30:00,28.66,28.75,28.57,28.65,776179.0,27.7836,27.8709,27.6964,27.7739,776179.0
2020-03-06 15:00:00,28.65,28.69,28.45,28.55,1771110.0,27.7739,27.8127,27.58,27.677,1771110.0
2020-03-06 15:30:00,28.55,28.83,28.51,28.69,3633435.0,27.677,27.9484,27.6382,27.8127,3633435.0
2020-03-09 09:30:00,26.0,26.12,25.27,25.56,1780322.0,25.2049,25.3213,24.4973,24.7784,1780322.0
2020-03-09 10:00:00,25.58,25.79,25.46,25.47,3211966.0,24.7978,25.0014,24.6815,24.6912,3211966.0
2020-03-09 10:30:00,25.47,25.56,25.08,25.12,2415532.0,24.6912,24.7784,24.3131,24.3519,2415532.0
2020-03-09 11:00:00,25.1,25.19,25.0,25.03,1855514.0,24.3325,24.4197,24.2355,24.2646,1855514.0
2020-03-09 11:30:00,25.02,25.46,24.97,25.41,1972724.0,24.2549,24.6815,24.2064,24.633,1972724.0
2020-03-09 12:00:00,25.41,25.57,25.15,25.16,1175370.0,24.633,24.7881,24.3809,24.3906,1175370.0
2020-03-09 12:30:00,25.16,25.22,25.02,25.03,1297521.0,24.3906,24.4488,24.2549,24.2646,1297521.0
2020-03-09 13:00:00,25.03,25.14,24.94,24.96,1260094.0,24.2646,24.3712,24.1774,24.1967,1260094.0
2020-03-09 13:30:00,24.95,24.98,24.35,24.38,1385329.0,24.1871,24.2161,23.6054,23.6345,1385329.0
2020-03-09 14:00:00,24.37,24.43,24.15,24.18,1282149.0,23.6248,23.683,23.4115,23.4406,1282149.0
2020-03-09 14:30:00,24.18,24.6,24.15,24.57,1687895.0,23.4406,23.8478,23.4115,23.8187,1687895.0
2020-03-09 15:00:00,24.56,24.85,24.46,24.79,1643511.0,23.809,24.0901,23.712,24.0319,1643511.0
2020-03-09 15:30:00,24.78,24.98,24.66,24.66,3691817.0,24.0223,24.2161,23.9059,23.9059,3691817.0
2020-03-10 09:30:00,25.98,26.19,25.42,25.69,1723642.0,25.1856,25.3891,24.6427,24.9044,1723642.0
2020-03-10 10:00:00,25.69,25.85,25.54,25.68,1037768.0,24.9044,25.0595,24.759,24.8947,1037768.0
2020-03-10 10:30:00,25.67,25.7,25.41,25.41,732189.0,24.885,24.9141,24.633,24.633,732189.0
2020-03-10 11:00:00,25.42,25.42,24.94,24.94,741648.0,24.6427,24.6427,24.1774,24.1774,741648.0
2020-03-10 11:30:00,24.95,24.97,24.59,24.89,1216062.0,24.1871,24.2064,23.8381,24.1289,1216062.0
2020-03-10 12:00:00,24.89,25.49,24.89,25.17,1112410.0,24.1289,24.7105,24.1289,24.4003,1112410.0
2020-03-10 12:30:00,25.17,25.19,24.99,25.17,1092119.0,24.4003,24.4197,24.2258,24.4003,1092119.0
2020-03-10 13:00:00,25.17,25.55,25.12,25.45,997208.0,24.4003,24.7687,24.3519,24.6718,997208.0
2020-03-10 13:30:00,25.44,25.6,25.28,25.42,1105865.0,24.6621,24.8172,24.507,24.6427,1105865.0
2020-03-10 14:00:00,25.42,26.15,25.33,26.09,937595.0,24.6427,25.3504,24.5554,25.2922,937595.0
2020-03-10 14:30:00,26.1,26.6,26.07,26.34,1040056.0,25.3019,25.7866,25.2728,25.5345,1040056.0
2020-03-10 15:00:00,26.34,26.69,26.3,26.51,1091172.0,25.5345,25.8738,25.4958,25.6993,1091172.0
2020-03-10 15:30:00,26.5,27.14,26.35,27.11,2721046.0,25.6897,26.3101,25.5442,26.281,2721046.0
2020-03-11 09:30:00,26.0,26.26,25.76,26.02,2049340.0,25.2049,25.457,24.9723,25.2243,2049340.0
2020-03-11 10:00:00,26.02,26.43,25.92,26.21,1458079.0,25.2243,25.6218,25.1274,25.4085,1458079.0
2020-03-11 10:30:00,26.21,26.62,26.13,26.4,1959895.0,25.4085,25.806,25.331,25.5927,1959895.0
2020-03-11 11:00:00,26.39,26.51,25.93,25.98,1049995.0,25.583,25.6993,25.1371,25.1856,1049995.0
2020-03-11 11:30:00,25.98,26.15,25.9,26.08,736666.0,25.1856,25.3504,25.108,25.2825,736666.0
2020-03-11 12:00:00,26.08,26.62,25.99,26.5,747505.0,25.2825,25.806,25.1953,25.6897,747505.0
2020-03-11 12:30:00,26.5,26.53,26.12,26.25,1143678.0,25.6897,25.7187,25.3213,25.4473,1143678.0
2020-03-11 13:00:00,26.25,26.3,26.07,26.3,663671.0,25.4473,25.4958,25.2728,25.4958,663671.0
2020-03-11 13:30:00,26.29,26.38,26.1,26.24,572305.0,25.4861,25.5733,25.3019,25.4376,572305.0
2020-03-11 14:00:00,26.24,26.29,25.94,26.03,831010.0,25.4376,25.4861,25.1468,25.234,831010.0
2020-03-11 14:30:00,26.03,26.36,26.03,26.09,993431.0,25.234,25.5539,25.234,25.2922,993431.0
2020-03-11 15:00:00,26.1,26.12,25.82,26.03,1708703.0,25.3019,25.3213,25.0304,25.234,1708703.0
2020-03-11 15:30:00,26.02,26.36,25.94,26.0,3842976.0,25.2243,25.5539,25.1468,25.2049,3842976.0
2020-03-12 09:30:00,23.56,23.93,22.72,23.38,1463421.0,22.8396,23.1982,22.0252,22.6651,1463421.0
2020-03-12 10:00:00,23.37,23.55,23.04,23.51,1888177.0,22.6554,22.8299,22.3355,22.7911,1888177.0
2020-03-12 10:30:00,23.52,24.09,23.49,23.98,1639079.0,22.8008,23.3534,22.7717,23.2467,1639079.0
2020-03-12 11:00:00,23.98,23.99,23.28,23.31,1466451.0,23.2467,23.2564,22.5681,22.5972,1466451.0
2020-03-12 11:30:00,23.32,23.34,22.5,22.66,1580855.0,22.6069,22.6263,21.812,21.9671,1580855.0
2020-03-12 12:00:00,22.65,22.84,22.52,22.82,958320.0,21.9574,22.1416,21.8314,22.1222,958320.0
2020-03-12 12:30:00,22.81,23.88,22.5,23.68,1135830.0,22.1125,23.1498,21.812,22.9559,1135830.0
2020-03-12 13:00:00,23.67,24.35,23.08,23.28,1259483.0,22.9462,23.6054,22.3742,22.5681,1259483.0
2020-03-12 13:30:00,23.28,23.3,22.81,23.18,688812.0,22.5681,22.5875,22.1125,22.4712,688812.0
2020-03-12 14:00:00,23.18,23.24,22.8,22.81,844371.0,22.4712,22.5293,22.1028,22.1125,844371.0
2020-03-12 14:30:00,22.81,23.22,22.72,23.2,798344.0,22.1125,22.51,22.0252,22.4906,798344.0
2020-03-12 15:00:00,23.2,23.34,23.17,23.29,1135540.0,22.4906,22.6263,22.4615,22.5778,1135540.0
2020-03-12 15:30:00,23.29,23.47,23.04,23.04,2122662.0,22.5778,22.7523,22.3355,22.3355,2122662.0
2020-03-13 09:30:00,24.6,25.33,23.7,23.78,2068371.0,23.8478,24.5554,22.9753,23.0528,2068371.0
2020-03-13 10:00:00,23.78,24.53,23.7,24.18,1416275.0,23.0528,23.7799,22.9753,23.4406,1416275.0
2020-03-13 10:30:00,24.17,24.23,23.27,23.39,1615702.0,23.4309,23.4891,22.5584,22.6748,1615702.0
2020-03-13 11:00:00,23.39,23.55,23.04,23.04,1304478.0,22.6748,22.8299,22.3355,22.3355,1304478.0
2020-03-13 11:30:00,23.05,23.59,22.9,23.39,1018852.0,22.3452,22.8686,22.1997,22.6748,1018852.0
2020-03-13 12:00:00,23.4,23.44,23.09,23.26,858175.0,22.6845,22.7232,22.3839,22.5487,858175.0
2020-03-13 12:30:00,23.26,23.75,23.26,23.52,648774.0,22.5487,23.0237,22.5487,22.8008,648774.0
2020-03-13 13:00:00,23.52,23.89,23.42,23.88,496972.0,22.8008,23.1595,22.7038,23.1498,496972.0
2020-03-13 13:30:00,23.88,24.15,23.74,24.11,650959.0,23.1498,23.4115,23.0141,23.3727,650959.0
2020-03-13 14:00:00,24.1,24.1,23.39,23.42,726568.0,23.363,23.363,22.6748,22.7038,726568.0
2020-03-13 14:30:00,23.42,23.44,23.07,23.4,863337.0,22.7038,22.7232,22.3645,22.6845,863337.0
2020-03-13 15:00:00,23.4,23.84,23.33,23.8,892398.0,22.6845,23.111,22.6166,23.0722,892398.0
2020-03-13 15:30:00,23.81,24.73,23.33,24.69,1751317.0,23.0819,23.9738,22.6166,23.935,1751317.0
2020-03-16 09:30:00,21.51,22.0,21.2,21.51,1171281.0,20.8522,21.3273,20.5517,20.8522,1171281.0
2020-03-16 10:00:00,21.5,21.51,21.03,21.1,1398590.0,20.8426,20.8522,20.3869,20.4548,1398590.0
2020-03-16 10:30:00,21.1,22.11,21.07,21.71,1191454.0,20.4548,21.4339,20.4257,21.0461,1191454.0
2020-03-16 11:00:00,21.72,22.38,21.54,22.38,1053326.0,21.0558,21.6956,20.8813,21.6956,1053326.0
2020-03-16 11:30:00,22.38,22.41,21.98,22.29,901670.0,21.6956,21.7247,21.3079,21.6084,901670.0
2020-03-16 12:00:00,22.29,22.36,21.9,22.21,853724.0,21.6084,21.6763,21.2303,21.5308,853724.0
2020-03-16 12:30:00,22.21,22.32,21.59,21.86,1190442.0,21.5308,21.6375,20.9298,21.1915,1190442.0
2020-03-16 13:00:00,21.85,22.35,21.84,22.26,1016150.0,21.1818,21.6666,21.1722,21.5793,1016150.0
2020-03-16 13:30:00,22.25,22.25,21.72,21.77,744082.0,21.5696,21.5696,21.0558,21.1043,744082.0
2020-03-16 14:00:00,21.77,21.77,21.44,21.53,601806.0,21.1043,21.1043,20.7844,20.8716,601806.0
2020-03-16 14:30:00,21.54,21.87,21.49,21.76,706157.0,20.8813,21.2012,20.8329,21.0946,706157.0
2020-03-16 15:00:00,21.76,21.96,21.28,21.31,1059026.0,21.0946,21.2885,20.6293,20.6584,1059026.0
2020-03-16 15:30:00,21.31,21.53,21.0,21.0,2391086.0,20.6584,20.8716,20.3578,20.3578,2391086.0
2020-03-17 09:30:00,21.31,21.58,19.74,19.74,2028699.0,20.6584,20.9201,19.1364,19.1364,2028699.0
2020-03-17 10:00:00,19.73,20.01,19.6,19.95,1302969.0,19.1267,19.3981,19.0007,19.3399,1302969.0
2020-03-17 10:30:00,19.95,20.09,19.6,19.72,1469477.0,19.3399,19.4757,19.0007,19.117,1469477.0
2020-03-17 11:00:00,19.7,20.49,19.68,20.34,1238259.0,19.0976,19.8634,19.0782,19.718,1238259.0
2020-03-17 11:30:00,20.34,20.48,20.14,20.32,1016258.0,19.718,19.8537,19.5241,19.6986,1016258.0
2020-03-17 12:00:00,20.33,21.2,20.25,20.81,1522228.0,19.7083,20.5517,19.6308,20.1737,1522228.0
2020-03-17 12:30:00,20.81,20.87,20.36,20.39,888342.0,20.1737,20.2318,19.7374,19.7665,888342.0
2020-03-17 13:00:00,20.39,20.44,19.7,19.77,1314364.0,19.7665,19.815,19.0976,19.1655,1314364.0
2020-03-17 13:30:00,19.77,19.78,19.53,19.54,1097237.0,19.1655,19.1751,18.9328,18.9425,1097237.0
2020-03-17 14:00:00,19.53,19.76,19.5,19.62,1477972.0,18.9328,19.1558,18.9037,19.02,1477972.0
2020-03-17 14:30:00,19.62,20.28,19.6,19.91,1810958.0,19.02,19.6599,19.0007,19.3012,1810958.0
2020-03-17 15:00:00,19.91,20.04,19.73,19.82,1432651.0,19.3012,19.4272,19.1267,19.2139,1432651.0
2020-03-17 15:30:00,19.83,20.33,19.81,20.32,3070996.0,19.2236,19.7083,19.2042,19.6986,3070996.0
2020-03-18 09:30:00,18.83,19.05,17.96,18.15,2652318.0,18.2542,18.4675,17.4108,17.595,2652318.0
2020-03-18 10:00:00,18.15,18.32,16.75,16.76,2537172.0,17.595,17.7598,16.2378,16.2475,2537172.0
2020-03-18 10:30:00,16.75,16.86,16.05,16.05,3141851.0,16.2378,16.3444,15.5592,15.5592,3141851.0
2020-03-18 11:00:00,16.05,16.38,15.5,15.54,2394294.0,15.5592,15.8791,15.026,15.0648,2394294.0
2020-03-18 11:30:00,15.53,16.29,15.3,16.15,2394665.0,15.0551,15.7919,14.8321,15.6561,2394665.0
2020-03-18 12:00:00,16.14,16.72,15.87,15.98,2288203.0,15.6465,16.2087,15.3847,15.4913,2288203.0
2020-03-18 12:30:00,15.99,16.2,15.85,16.14,1655347.0,15.501,15.7046,15.3653,15.6465,1655347.0
2020-03-18 13:00:00,15.85,16.13,14.91,14.91,2369299.0,15.3653,15.6368,14.4541,14.4541,2369299.0
2020-03-18 13:30:00,14.91,15.25,14.32,14.84,2528130.0,14.4541,14.7837,13.8821,14.3862,2528130.0
2020-03-18 14:00:00,14.84,16.62,14.83,16.62,3028760.0,14.3862,16.1118,14.3765,16.1118,3028760.0
2020-03-18 14:30:00,16.62,17.18,16.23,17.18,2398904.0,16.1118,16.6547,15.7337,16.6547,2398904.0
2020-03-18 15:00:00,17.19,17.28,16.55,16.61,2693393.0,16.6643,16.7516,16.0439,16.1021,2693393.0
2020-03-18 15:30:00,16.6,17.19,16.18,17.15,4066600.0,16.0924,16.6643,15.6852,16.6256,4066600.0
2020-03-19 09:30:00,16.34,16.4,15.0,15.87,3337020.0,15.8403,15.8985,14.5413,15.3847,3337020.0
2020-03-19 10:00:00,15.89,16.75,15.87,16.61,2494865.0,15.4041,16.2378,15.3847,16.1021,2494865.0
2020-03-19 10:30:00,16.61,17.05,16.5,16.73,2298289.0,16.1021,16.5286,15.9954,16.2184,2298289.0
2020-03-19 11:00:00,16.73,17.56,16.7,17.55,1384761.0,16.2184,17.023,16.1893,17.0133,1384761.0
2020-03-19 11:30:00,17.55,18.2,17.24,17.99,1587217.0,17.0133,17.6435,16.7128,17.4399,1587217.0
2020-03-19 12:00:00,17.99,18.02,17.38,17.85,2070872.0,17.4399,17.469,16.8485,17.3042,2070872.0
2020-03-19 12:30:00,17.86,17.96,17.46,17.8,1790911.0,17.3139,17.4108,16.9261,17.2557,1790911.0
2020-03-19 13:00:00,17.8,18.2,17.8,18.09,1625294.0,17.2557,17.6435,17.2557,17.5368,1625294.0
2020-03-19 13:30:00,18.09,18.34,17.95,18.21,1088566.0,17.5368,17.7792,17.4011,17.6532,1088566.0
2020-03-19 14:00:00,18.21,18.57,18.16,18.45,1503709.0,17.6532,18.0021,17.6047,17.8858,1503709.0
2020-03-19 14:30:00,18.44,18.99,18.29,18.3,1443572.0,17.8761,18.4093,17.7307,17.7404,1443572.0
2020-03-19 15:00:00,18.3,18.31,17.84,17.88,2401223.0,17.7404,17.7501,17.2945,17.3332,2401223.0
2020-03-19 15:30:00,17.89,18.09,17.16,17.87,7643927.0,17.3429,17.5368,16.6353,17.3236,7643927.0
2020-03-20 09:30:00,18.42,18.8,18.32,18.57,4742033.0,17.8567,18.2251,17.7598,18.0021,4742033.0
2020-03-20 10:00:00,18.57,18.68,18.44,18.62,2436001.0,18.0021,18.1088,17.8761,18.0506,2436001.0
2020-03-20 10:30:00,18.62,18.87,18.57,18.87,2314999.0,18.0506,18.293,18.0021,18.293,2314999.0
2020-03-20 11:00:00,18.87,18.96,18.46,18.62,2483743.0,18.293,18.3802,17.8955,18.0506,2483743.0
2020-03-20 11:30:00,18.63,18.86,18.0,18.35,2114588.0,18.0603,18.2833,17.4496,17.7889,2114588.0
2020-03-20 12:00:00,18.35,18.54,18.23,18.39,2031422.0,17.7889,17.9731,17.6725,17.8277,2031422.0
2020-03-20 12:30:00,18.39,18.69,18.35,18.46,1217393.0,17.8277,18.1185,17.7889,17.8955,1217393.0
2020-03-20 13:00:00,18.47,18.61,18.25,18.31,2439498.0,17.9052,18.0409,17.6919,17.7501,2439498.0
2020-03-20 13:30:00,18.32,18.82,18.26,18.82,1825871.0,17.7598,18.2445,17.7016,18.2445,1825871.0
2020-03-20 14:00:00,18.82,18.82,17.85,18.02,1635447.0,18.2445,18.2445,17.3042,17.469,1635447.0
2020-03-20 14:30:00,18.03,18.18,17.78,17.82,1915403.0,17.4787,17.6241,17.2363,17.2751,1915403.0
2020-03-20 15:00:00,17.82,18.32,17.68,18.19,2090544.0,17.2751,17.7598,17.1394,17.6338,2090544.0
2020-03-20 15:30:00,18.2,18.42,18.04,18.14,3518461.0,17.6435,17.8567,17.4884,17.5853,3518461.0
2020-03-23 09:30:00,18.01,18.44,17.29,18.28,4451412.0,17.4593,17.8761,16.7613,17.721,4451412.0
2020-03-23 10:00:00,18.28,18.56,17.98,18.09,2091350.0,17.721,17.9925,17.4302,17.5368,2091350.0
2020-03-23 10:30:00,18.08,18.2,17.52,17.88,1479901.0,17.5271,17.6435,16.9843,17.3332,1479901.0
2020-03-23 11:00:00,17.89,18.12,17.51,17.54,1117253.0,17.3429,17.5659,16.9746,17.0036,1117253.0
2020-03-23 11:30:00,17.55,17.81,17.34,17.53,1344772.0,17.0133,17.2654,16.8098,16.9939,1344772.0
2020-03-23 12:00:00,17.53,17.89,17.41,17.63,1470073.0,16.9939,17.3429,16.8776,17.0909,1470073.0
2020-03-23 12:30:00,17.64,18.1,17.47,18.02,1251374.0,17.1006,17.5465,16.9358,17.469,1251374.0
2020-03-23 13:00:00,18.02,18.1,17.53,17.55,1195591.0,17.469,17.5465,16.9939,17.0133,1195591.0
2020-03-23 13:30:00,17.56,18.01,17.41,17.63,1170511.0,17.023,17.4593,16.8776,17.0909,1170511.0
2020-03-23 14:00:00,17.64,18.0,17.4,17.87,1162952.0,17.1006,17.4496,16.8679,17.3236,1162952.0
2020-03-23 14:30:00,17.89,17.94,17.61,17.73,1040747.0,17.3429,17.3914,17.0715,17.1878,1040747.0
2020-03-23 15:00:00,17.73,17.78,17.27,17.3,1241611.0,17.1878,17.2363,16.7419,16.771,1241611.0
2020-03-23 15:30:00,17.3,17.64,17.23,17.61,3430563.0,16.771,17.1006,16.7031,17.0715,3430563.0
2020-03-24 09:30:00,19.32,19.75,18.6,18.88,2732424.0,18.7292,19.1461,18.0312,18.3027,2732424.0
2020-03-24 10:00:00,18.88,20.2,18.87,20.0,2041360.0,18.3027,19.5823,18.293,19.3884,2041360.0
2020-03-24 10:30:00,20.0,20.3,19.52,19.57,1543077.0,19.3884,19.6792,18.9231,18.9716,1543077.0
2020-03-24 11:00:00,19.57,19.92,19.45,19.87,924202.0,18.9716,19.3109,18.8552,19.2624,924202.0
2020-03-24 11:30:00,19.88,20.35,19.77,20.34,1186829.0,19.2721,19.7277,19.1655,19.718,1186829.0
2020-03-24 12:00:00,20.34,21.17,20.26,21.14,1759781.0,19.718,20.5226,19.6405,20.4936,1759781.0
2020-03-24 12:30:00,21.14,21.67,20.97,21.11,1759711.0,20.4936,21.0074,20.3288,20.4645,1759711.0
2020-03-24 13:00:00,21.11,21.29,20.57,20.75,1219178.0,20.4645,20.639,19.941,20.1155,1219178.0
2020-03-24 13:30:00,20.74,20.85,20.32,20.38,1003220.0,20.1058,20.2124,19.6986,19.7568,1003220.0
2020-03-24 14:00:00,20.4,20.5,20.07,20.35,971001.0,19.7762,19.8731,19.4563,19.7277,971001.0
2020-03-24 14:30:00,20.34,20.62,20.16,20.59,774582.0,19.718,19.9895,19.5435,19.9604,774582.0
2020-03-24 15:00:00,20.59,21.13,20.51,21.05,1297436.0,19.9604,20.4839,19.8828,20.4063,1297436.0
2020-03-24 15:30:00,21.05,21.25,20.88,21.11,2569426.0,20.4063,20.6002,20.2415,20.4645,2569426.0
2020-03-25 09:30:00,23.0,23.0,21.5,21.58,3164314.0,22.2967,22.2967,20.8426,20.9201,3164314.0
2020-03-25 10:00:00,21.57,21.99,21.0,21.51,1565039.0,20.9104,21.3176,20.3578,20.8522,1565039.0
2020-03-25 10:30:00,21.5,21.69,21.25,21.38,1457944.0,20.8426,21.0267,20.6002,20.7262,1457944.0
2020-03-25 11:00:00,21.38,21.99,21.28,21.76,1260343.0,20.7262,21.3176,20.6293,21.0946,1260343.0
2020-03-25 11:30:00,21.76,21.96,21.03,21.39,1783254.0,21.0946,21.2885,20.3869,20.7359,1783254.0
2020-03-25 12:00:00,21.39,22.73,21.32,22.54,1390608.0,20.7359,22.0349,20.6681,21.8507,1390608.0
2020-03-25 12:30:00,22.54,23.09,22.39,22.42,2049314.0,21.8507,22.3839,21.7053,21.7344,2049314.0
2020-03-25 13:00:00,22.42,23.06,22.3,22.99,1237737.0,21.7344,22.3548,21.6181,22.287,1237737.0
2020-03-25 13:30:00,23.0,23.15,22.67,22.8,1083581.0,22.2967,22.4421,21.9768,22.1028,1083581.0
2020-03-25 14:00:00,22.81,23.02,22.54,22.77,1109066.0,22.1125,22.3161,21.8507,22.0737,1109066.0
2020-03-25 14:30:00,22.79,22.82,22.04,22.31,1810404.0,22.0931,22.1222,21.366,21.6278,1810404.0
2020-03-25 15:00:00,22.33,22.49,21.81,21.91,1324890.0,21.6472,21.8023,21.1431,21.24,1324890.0
2020-03-25 15:30:00,21.91,22.14,21.32,21.39,4196426.0,21.24,21.463,20.6681,20.7359,4196426.0
2020-03-26 09:30:00,21.64,21.97,21.06,21.66,2103446.0,20.9783,21.2982,20.416,20.9977,2103446.0
2020-03-26 10:00:00,21.67,22.44,21.51,22.21,1217246.0,21.0074,21.7538,20.8522,21.5308,1217246.0
2020-03-26 10:30:00,22.21,22.74,22.21,22.45,1098542.0,21.5308,22.0446,21.5308,21.7635,1098542.0
2020-03-26 11:00:00,22.46,22.78,22.27,22.76,659588.0,21.7732,22.0834,21.589,22.064,659588.0
2020-03-26 11:30:00,22.75,22.97,22.68,22.83,819845.0,22.0543,22.2676,21.9865,22.1319,819845.0
2020-03-26 12:00:00,22.85,22.94,22.52,22.76,710133.0,22.1513,22.2385,21.8314,22.064,710133.0
2020-03-26 12:30:00,22.75,22.84,22.54,22.79,675675.0,22.0543,22.1416,21.8507,22.0931,675675.0
2020-03-26 13:00:00,22.8,22.83,22.28,22.3,700968.0,22.1028,22.1319,21.5987,21.6181,700968.0
2020-03-26 13:30:00,22.31,22.72,22.22,22.47,742603.0,21.6278,22.0252,21.5405,21.7829,742603.0
2020-03-26 14:00:00,22.47,22.54,22.24,22.29,693003.0,21.7829,21.8507,21.5599,21.6084,693003.0
2020-03-26 14:30:00,22.29,22.44,22.22,22.3,667992.0,21.6084,21.7538,21.5405,21.6181,667992.0
2020-03-26 15:00:00,22.3,22.4,22.04,22.36,938359.0,21.6181,21.715,21.366,21.6763,938359.0
2020-03-26 15:30:00,22.36,22.79,22.1,22.53,2670953.0,21.6763,22.0931,21.4242,21.8411,2670953.0
2020-03-27 09:30:00,21.37,21.89,20.74,21.08,1935982.0,20.7165,21.2206,20.1058,20.4354,1935982.0
2020-03-27 10:00:00,21.08,21.39,20.86,21.12,871485.0,20.4354,20.7359,20.2221,20.4742,871485.0
2020-03-27 10:30:00,21.12,21.13,20.76,20.79,639589.0,20.4742,20.4839,20.1252,20.1543,639589.0
2020-03-27 11:00:00,20.79,21.46,20.79,21.42,1578439.0,20.1543,20.8038,20.1543,20.765,1578439.0
2020-03-27 11:30:00,21.43,21.49,21.25,21.25,956011.0,20.7747,20.8329,20.6002,20.6002,956011.0
2020-03-27 12:00:00,21.25,21.37,21.14,21.27,1260023.0,20.6002,20.7165,20.4936,20.6196,1260023.0
2020-03-27 12:30:00,21.27,21.68,21.25,21.57,1993504.0,20.6196,21.017,20.6002,20.9104,1993504.0
2020-03-27 13:00:00,21.57,21.65,21.37,21.44,834273.0,20.9104,20.988,20.7165,20.7844,834273.0
2020-03-27 13:30:00,21.44,21.8,21.42,21.71,753031.0,20.7844,21.1334,20.765,21.0461,753031.0
2020-03-27 14:00:00,21.71,21.75,21.55,21.64,659755.0,21.0461,21.0849,20.891,20.9783,659755.0
2020-03-27 14:30:00,21.64,21.77,21.58,21.71,571048.0,20.9783,21.1043,20.9201,21.0461,571048.0
2020-03-27 15:00:00,21.71,21.96,21.65,21.84,917274.0,21.0461,21.2885,20.988,21.1722,917274.0
2020-03-27 15:30:00,21.85,21.88,21.29,21.37,2193705.0,21.1818,21.2109,20.639,20.7165,2193705.0
2020-03-30 09:30:00,22.31,22.48,20.62,20.96,3040005.0,21.6278,21.7926,19.9895,20.3191,3040005.0
2020-03-30 10:00:00,20.96,21.58,20.87,21.34,1539711.0,20.3191,20.9201,20.2318,20.6874,1539711.0
2020-03-30 10:30:00,21.34,21.43,21.11,21.33,1340874.0,20.6874,20.7747,20.4645,20.6777,1340874.0
2020-03-30 11:00:00,21.32,21.49,21.2,21.32,1484410.0,20.6681,20.8329,20.5517,20.6681,1484410.0
2020-03-30 11:30:00,21.32,21.43,21.15,21.21,748784.0,20.6681,20.7747,20.5033,20.5614,748784.0
2020-03-30 12:00:00,21.21,21.3,21.13,21.18,851165.0,20.5614,20.6487,20.4839,20.5323,851165.0
2020-03-30 12:30:00,21.18,21.24,21.08,21.13,441381.0,20.5323,20.5905,20.4354,20.4839,441381.0
2020-03-30 13:00:00,21.13,21.16,21.03,21.12,459147.0,20.4839,20.5129,20.3869,20.4742,459147.0
2020-03-30 13:30:00,21.12,21.21,21.06,21.08,458064.0,20.4742,20.5614,20.416,20.4354,458064.0
2020-03-30 14:00:00,21.09,21.19,21.04,21.14,570642.0,20.4451,20.542,20.3966,20.4936,570642.0
2020-03-30 14:30:00,21.13,21.32,21.12,21.19,604211.0,20.4839,20.6681,20.4742,20.542,604211.0
2020-03-30 15:00:00,21.2,21.24,20.96,20.98,1210414.0,20.5517,20.5905,20.3191,20.3385,1210414.0
2020-03-30 15:30:00,20.98,21.47,20.97,21.31,2399391.0,20.3385,20.8135,20.3288,20.6584,2399391.0
2020-03-31 09:30:00,20.97,21.33,20.97,21.14,1393754.0,20.3288,20.6777,20.3288,20.4936,1393754.0
2020-03-31 10:00:00,21.14,21.55,21.14,21.22,2290931.0,20.4936,20.891,20.4936,20.5711,2290931.0
2020-03-31 10:30:00,21.22,21.39,21.12,21.32,2104336.0,20.5711,20.7359,20.4742,20.6681,2104336.0
2020-03-31 11:00:00,21.32,21.86,21.28,21.83,2164606.0,20.6681,21.1915,20.6293,21.1625,2164606.0
2020-03-31 11:30:00,21.82,22.18,21.82,22.16,1302074.0,21.1528,21.5018,21.1528,21.4824,1302074.0
2020-03-31 12:00:00,22.16,22.21,21.56,21.7,785913.0,21.4824,21.5308,20.9007,21.0364,785913.0
2020-03-31 12:30:00,21.7,21.76,21.52,21.57,446028.0,21.0364,21.0946,20.8619,20.9104,446028.0
2020-03-31 13:00:00,21.57,21.61,21.28,21.31,446514.0,20.9104,20.9492,20.6293,20.6584,446514.0
2020-03-31 13:30:00,21.3,21.49,21.27,21.4,791479.0,20.6487,20.8329,20.6196,20.7456,791479.0
2020-03-31 14:00:00,21.39,21.45,21.3,21.39,578325.0,20.7359,20.7941,20.6487,20.7359,578325.0
2020-03-31 14:30:00,21.4,21.41,21.18,21.19,588893.0,20.7456,20.7553,20.5323,20.542,588893.0
2020-03-31 15:00:00,21.19,21.21,20.56,20.57,1734015.0,20.542,20.5614,19.9313,19.941,1734015.0
2020-03-31 15:30:00,20.57,20.97,20.55,20.77,2397991.0,19.941,20.3288,19.9216,20.1349,2397991.0
2020-04-01 09:30:00,19.5,20.1,19.24,19.85,2409058.0,18.9037,19.4854,18.6517,19.243,2409058.0
2020-04-01 10:00:00,19.85,20.12,19.77,20.05,873093.0,19.243,19.5047,19.1655,19.4369,873093.0
2020-04-01 10:30:00,20.06,20.17,19.79,19.83,940813.0,19.4466,19.5532,19.1848,19.2236,940813.0
2020-04-01 11:00:00,19.84,19.99,19.66,19.67,591806.0,19.2333,19.3787,19.0588,19.0685,591806.0
2020-04-01 11:30:00,19.67,19.67,19.26,19.32,1154467.0,19.0685,19.0685,18.671,18.7292,1154467.0
2020-04-01 12:00:00,19.32,19.33,19.05,19.15,974052.0,18.7292,18.7389,18.4675,18.5644,974052.0
2020-04-01 12:30:00,19.16,19.3,19.01,19.1,886932.0,18.5741,18.7098,18.4287,18.5159,886932.0
2020-04-01 13:00:00,19.09,19.33,19.06,19.31,671871.0,18.5062,18.7389,18.4772,18.7195,671871.0
2020-04-01 13:30:00,19.3,19.44,19.16,19.4,861807.0,18.7098,18.8455,18.5741,18.8068,861807.0
2020-04-01 14:00:00,19.41,19.52,19.28,19.28,485905.0,18.8165,18.9231,18.6904,18.6904,485905.0
2020-04-01 14:30:00,19.28,19.33,19.15,19.2,817812.0,18.6904,18.7389,18.5644,18.6129,817812.0
2020-04-01 15:00:00,19.2,19.33,19.11,19.23,832720.0,18.6129,18.7389,18.5256,18.642,832720.0
2020-04-01 15:30:00,19.21,19.51,18.99,19.25,2919124.0,18.6226,18.9134,18.4093,18.6614,2919124.0
2020-04-02 09:30:00,19.1,19.49,18.71,19.28,2190771.0,18.5159,18.894,18.1379,18.6904,2190771.0
2020-04-02 10:00:00,19.29,19.34,18.98,19.22,1230112.0,18.7001,18.7486,18.3996,18.6323,1230112.0
2020-04-02 10:30:00,19.21,19.69,19.18,19.42,1063447.0,18.6226,19.0879,18.5935,18.8262,1063447.0
2020-04-02 11:00:00,19.42,19.46,18.8,18.86,872087.0,18.8262,18.8649,18.2251,18.2833,872087.0
2020-04-02 11:30:00,18.86,19.12,18.85,19.05,789333.0,18.2833,18.5353,18.2736,18.4675,789333.0
2020-04-02 12:00:00,19.05,19.08,18.91,18.92,513967.0,18.4675,18.4966,18.3318,18.3414,513967.0
2020-04-02 12:30:00,18.93,18.99,18.81,18.86,511480.0,18.3511,18.4093,18.2348,18.2833,511480.0
2020-04-02 13:00:00,18.86,18.89,18.38,18.43,917237.0,18.2833,18.3124,17.818,17.8664,917237.0
2020-04-02 13:30:00,18.43,18.44,18.23,18.24,912252.0,17.8664,17.8761,17.6725,17.6822,912252.0
2020-04-02 14:00:00,18.25,18.25,17.79,17.98,1873542.0,17.6919,17.6919,17.246,17.4302,1873542.0
2020-04-02 14:30:00,17.98,18.08,17.81,18.08,1267504.0,17.4302,17.5271,17.2654,17.5271,1267504.0
2020-04-02 15:00:00,18.07,18.12,17.95,17.99,898797.0,17.5174,17.5659,17.4011,17.4399,898797.0
2020-04-02 15:30:00,18.0,18.25,17.85,18.19,2396089.0,17.4496,17.6919,17.3042,17.6338,2396089.0
2020-04-03 09:30:00,18.4,18.7,18.12,18.62,1494965.0,17.8373,18.1282,17.5659,18.0506,1494965.0
2020-04-03 10:00:00,18.63,18.78,18.06,18.09,1042686.0,18.0603,18.2057,17.5077,17.5368,1042686.0
2020-04-03 10:30:00,18.1,18.15,17.91,18.1,737382.0,17.5465,17.595,17.3623,17.5465,737382.0
2020-04-03 11:00:00,18.1,18.27,18.03,18.26,470732.0,17.5465,17.7113,17.4787,17.7016,470732.0
2020-04-03 11:30:00,18.26,18.27,17.98,18.1,901505.0,17.7016,17.7113,17.4302,17.5465,901505.0
2020-04-03 12:00:00,18.1,18.16,17.85,17.94,838462.0,17.5465,17.6047,17.3042,17.3914,838462.0
2020-04-03 12:30:00,17.94,18.11,17.9,17.97,524448.0,17.3914,17.5562,17.3526,17.4205,524448.0
2020-04-03 13:00:00,17.96,18.15,17.94,18.01,481831.0,17.4108,17.595,17.3914,17.4593,481831.0
2020-04-03 13:30:00,18.0,18.04,17.91,17.98,466505.0,17.4496,17.4884,17.3623,17.4302,466505.0
2020-04-03 14:00:00,17.98,18.03,17.85,18.02,477287.0,17.4302,17.4787,17.3042,17.469,477287.0
2020-04-03 14:30:00,18.02,18.24,17.94,18.22,695611.0,17.469,17.6822,17.3914,17.6628,695611.0
2020-04-03 15:00:00,18.22,18.3,18.06,18.11,835148.0,17.6628,17.7404,17.5077,17.5562,835148.0
2020-04-03 15:30:00,18.1,18.24,17.93,18.03,2099265.0,17.5465,17.6822,17.3817,17.4787,2099265.0
2020-04-06 09:30:00,19.1,19.3,18.66,19.06,2307280.0,18.5159,18.7098,18.0894,18.4772,2307280.0
2020-04-06 10:00:00,19.07,19.51,18.96,19.08,1438909.0,18.4869,18.9134,18.3802,18.4966,1438909.0
2020-04-06 10:30:00,19.07,19.09,18.55,18.89,1477245.0,18.4869,18.5062,17.9828,18.3124,1477245.0
2020-04-06 11:00:00,18.89,18.95,18.64,18.84,885094.0,18.3124,18.3705,18.07,18.2639,885094.0
2020-04-06 11:30:00,18.85,19.16,18.8,19.08,930136.0,18.2736,18.5741,18.2251,18.4966,930136.0
2020-04-06 12:00:00,19.09,19.4,19.05,19.36,958700.0,18.5062,18.8068,18.4675,18.768,958700.0
2020-04-06 12:30:00,19.35,19.36,19.08,19.22,754797.0,18.7583,18.768,18.4966,18.6323,754797.0
2020-04-06 13:00:00,19.22,19.33,19.16,19.26,663667.0,18.6323,18.7389,18.5741,18.671,663667.0
2020-04-06 13:30:00,19.27,19.31,19.12,19.2,870880.0,18.6807,18.7195,18.5353,18.6129,870880.0
2020-04-06 14:00:00,19.2,19.21,18.9,19.18,930516.0,18.6129,18.6226,18.3221,18.5935,930516.0
2020-04-06 14:30:00,19.18,19.22,19.05,19.13,538656.0,18.5935,18.6323,18.4675,18.545,538656.0
2020-04-06 15:00:00,19.12,19.2,19.0,19.16,1106091.0,18.5353,18.6129,18.419,18.5741,1106091.0
2020-04-06 15:30:00,19.16,19.76,19.14,19.52,4006877.0,18.5741,19.1558,18.5547,18.9231,4006877.0
2020-04-07 09:30:00,21.27,21.8,20.71,21.68,3264884.0,20.6196,21.1334,20.0767,21.017,3264884.0
2020-04-07 10:00:00,21.68,21.78,21.19,21.36,2648231.0,21.017,21.114,20.542,20.7068,2648231.0
2020-04-07 10:30:00,21.36,21.6,20.94,21.2,2491866.0,20.7068,20.9395,20.2997,20.5517,2491866.0
2020-04-07 11:00:00,21.2,21.9,21.17,21.3,2376376.0,20.5517,21.2303,20.5226,20.6487,2376376.0
2020-04-07 11:30:00,21.29,21.86,21.25,21.53,1410966.0,20.639,21.1915,20.6002,20.8716,1410966.0
2020-04-07 12:00:00,21.53,22.08,21.52,22.03,1291819.0,20.8716,21.4048,20.8619,21.3563,1291819.0
2020-04-07 12:30:00,22.04,22.21,21.8,22.16,1197875.0,21.366,21.5308,21.1334,21.4824,1197875.0
2020-04-07 13:00:00,22.17,22.21,21.85,22.03,1858325.0,21.4921,21.5308,21.1818,21.3563,1858325.0
2020-04-07 13:30:00,22.04,22.1,21.68,21.71,1305255.0,21.366,21.4242,21.017,21.0461,1305255.0
2020-04-07 14:00:00,21.71,21.72,21.4,21.52,1533963.0,21.0461,21.0558,20.7456,20.8619,1533963.0
2020-04-07 14:30:00,21.51,21.63,21.2,21.26,850601.0,20.8522,20.9686,20.5517,20.6099,850601.0
2020-04-07 15:00:00,21.26,21.49,21.14,21.21,1988668.0,20.6099,20.8329,20.4936,20.5614,1988668.0
2020-04-07 15:30:00,21.22,21.83,21.18,21.29,3542100.0,20.5711,21.1625,20.5323,20.639,3542100.0
2020-04-08 09:30:00,21.74,22.14,21.46,21.48,2096854.0,21.0752,21.463,20.8038,20.8232,2096854.0
2020-04-08 10:00:00,21.48,21.83,21.48,21.79,810803.0,20.8232,21.1625,20.8232,21.1237,810803.0
2020-04-08 10:30:00,21.8,21.99,21.76,21.88,657554.0,21.1334,21.3176,21.0946,21.2109,657554.0
2020-04-08 11:00:00,21.88,22.3,21.87,22.29,1066824.0,21.2109,21.6181,21.2012,21.6084,1066824.0
2020-04-08 11:30:00,22.3,22.59,22.23,22.28,1430724.0,21.6181,21.8992,21.5502,21.5987,1430724.0
2020-04-08 12:00:00,22.28,22.65,22.23,22.59,1154982.0,21.5987,21.9574,21.5502,21.8992,1154982.0
2020-04-08 12:30:00,22.61,23.0,22.58,22.87,2292970.0,21.9186,22.2967,21.8895,22.1707,2292970.0
2020-04-08 13:00:00,22.87,23.29,22.83,23.2,1850291.0,22.1707,22.5778,22.1319,22.4906,1850291.0
2020-04-08 13:30:00,23.2,23.25,22.78,23.04,1754758.0,22.4906,22.539,22.0834,22.3355,1754758.0
2020-04-08 14:00:00,23.05,23.36,23.01,23.28,1280599.0,22.3452,22.6457,22.3064,22.5681,1280599.0
2020-04-08 14:30:00,23.27,23.43,23.24,23.38,1306886.0,22.5584,22.7135,22.5293,22.6651,1306886.0
2020-04-08 15:00:00,23.37,23.6,23.2,23.23,1831381.0,22.6554,22.8783,22.4906,22.5196,1831381.0
2020-04-08 15:30:00,23.23,23.45,23.08,23.13,2882019.0,22.5196,22.7329,22.3742,22.4227,2882019.0
2020-04-09 09:30:00,24.16,24.94,24.05,24.89,3155764.0,23.4212,24.1774,23.3146,24.1289,3155764.0
2020-04-09 10:00:00,24.9,24.99,23.96,24.36,2008565.0,24.1386,24.2258,23.2273,23.6151,2008565.0
2020-04-09 10:30:00,24.37,24.39,23.8,24.08,1146979.0,23.6248,23.6442,23.0722,23.3437,1146979.0
2020-04-09 11:00:00,24.1,24.1,23.8,24.01,1378625.0,23.363,23.363,23.0722,23.2758,1378625.0
2020-04-09 11:30:00,24.01,24.11,23.9,24.07,1000720.0,23.2758,23.3727,23.1692,23.334,1000720.0
2020-04-09 12:00:00,24.07,24.62,24.03,24.45,1276314.0,23.334,23.8671,23.2952,23.7023,1276314.0
2020-04-09 12:30:00,24.45,24.68,24.43,24.54,1582135.0,23.7023,23.9253,23.683,23.7896,1582135.0
2020-04-09 13:00:00,24.55,24.7,24.35,24.45,912376.0,23.7993,23.9447,23.6054,23.7023,912376.0
2020-04-09 13:30:00,24.45,24.64,24.17,24.43,852964.0,23.7023,23.8865,23.4309,23.683,852964.0
2020-04-09 14:00:00,24.44,24.45,23.89,24.01,1073128.0,23.6926,23.7023,23.1595,23.2758,1073128.0
2020-04-09 14:30:00,24.01,24.17,23.58,23.76,862529.0,23.2758,23.4309,22.8589,23.0334,862529.0
2020-04-09 15:00:00,23.76,23.97,23.62,23.9,766425.0,23.0334,23.237,22.8977,23.1692,766425.0
2020-04-09 15:30:00,23.91,24.21,23.79,24.05,2021578.0,23.1789,23.4697,23.0625,23.3146,2021578.0
2020-04-13 09:30:00,24.04,24.1,23.06,23.34,2022881.0,23.3049,23.363,22.3548,22.6263,2022881.0
2020-04-13 10:00:00,23.35,23.57,22.96,23.12,1201720.0,22.636,22.8493,22.2579,22.413,1201720.0
2020-04-13 10:30:00,23.13,23.18,22.94,22.99,692506.0,22.4227,22.4712,22.2385,22.287,692506.0
2020-04-13 11:00:00,22.97,23.04,22.76,22.93,815537.0,22.2676,22.3355,22.064,22.2288,815537.0
2020-04-13 11:30:00,22.93,23.14,22.78,23.07,729942.0,22.2288,22.4324,22.0834,22.3645,729942.0
2020-04-13 12:00:00,23.07,23.2,22.8,22.8,915400.0,22.3645,22.4906,22.1028,22.1028,915400.0
2020-04-13 12:30:00,22.8,22.91,22.74,22.89,846028.0,22.1028,22.2094,22.0446,22.19,846028.0
2020-04-13 13:00:00,22.88,22.89,22.72,22.84,613575.0,22.1804,22.19,22.0252,22.1416,613575.0
2020-04-13 13:30:00,22.83,23.16,22.81,23.1,624030.0,22.1319,22.4518,22.1125,22.3936,624030.0
2020-04-13 14:00:00,23.11,23.29,23.11,23.22,582242.0,22.4033,22.5778,22.4033,22.51,582242.0
2020-04-13 14:30:00,23.22,23.25,23.01,23.12,389488.0,22.51,22.539,22.3064,22.413,389488.0
2020-04-13 15:00:00,23.12,23.22,22.96,23.11,551531.0,22.413,22.51,22.2579,22.4033,551531.0
2020-04-13 15:30:00,23.11,23.27,22.95,23.02,1837038.0,22.4033,22.5584,22.2482,22.3161,1837038.0
2020-04-14 09:30:00,23.6,23.77,23.36,23.53,1211756.0,22.8783,23.0431,22.6457,22.8105,1211756.0
2020-04-14 10:00:00,23.54,23.71,23.4,23.46,828474.0,22.8202,22.985,22.6845,22.7426,828474.0
2020-04-14 10:30:00,23.46,23.47,22.85,22.9,898247.0,22.7426,22.7523,22.1513,22.1997,898247.0
2020-04-14 11:00:00,22.91,23.07,22.67,22.93,996582.0,22.2094,22.3645,21.9768,22.2288,996582.0
2020-04-14 11:30:00,22.92,23.09,22.77,22.8,623700.0,22.2191,22.3839,22.0737,22.1028,623700.0
2020-04-14 12:00:00,22.8,23.05,22.8,22.94,606786.0,22.1028,22.3452,22.1028,22.2385,606786.0
2020-04-14 12:30:00,22.94,23.0,22.85,22.94,449160.0,22.2385,22.2967,22.1513,22.2385,449160.0
2020-04-14 13:00:00,22.94,22.96,22.76,22.85,688975.0,22.2385,22.2579,22.064,22.1513,688975.0
2020-04-14 13:30:00,22.85,22.95,22.83,22.85,415045.0,22.1513,22.2482,22.1319,22.1513,415045.0
2020-04-14 14:00:00,22.85,22.95,22.72,22.92,667729.0,22.1513,22.2482,22.0252,22.2191,667729.0
2020-04-14 14:30:00,22.92,22.98,22.86,22.91,366257.0,22.2191,22.2773,22.161,22.2094,366257.0
2020-04-14 15:00:00,22.91,22.92,22.75,22.86,802852.0,22.2094,22.2191,22.0543,22.161,802852.0
2020-04-14 15:30:00,22.87,23.1,22.83,22.96,1830023.0,22.1707,22.3936,22.1319,22.2579,1830023.0
2020-04-15 09:30:00,21.92,22.27,21.69,21.96,1549241.0,21.2497,21.589,21.0267,21.2885,1549241.0
2020-04-15 10:00:00,21.96,22.1,21.7,21.77,1296219.0,21.2885,21.4242,21.0364,21.1043,1296219.0
2020-04-15 10:30:00,21.76,21.87,21.65,21.66,725576.0,21.0946,21.2012,20.988,20.9977,725576.0
2020-04-15 11:00:00,21.66,21.74,21.47,21.63,727159.0,20.9977,21.0752,20.8135,20.9686,727159.0
2020-04-15 11:30:00,21.63,21.75,21.51,21.61,672852.0,20.9686,21.0849,20.8522,20.9492,672852.0
2020-04-15 12:00:00,21.6,21.77,21.6,21.72,492084.0,20.9395,21.1043,20.9395,21.0558,492084.0
2020-04-15 12:30:00,21.71,21.82,21.68,21.79,501526.0,21.0461,21.1528,21.017,21.1237,501526.0
2020-04-15 13:00:00,21.78,21.92,21.73,21.76,643664.0,21.114,21.2497,21.0655,21.0946,643664.0
2020-04-15 13:30:00,21.76,21.76,21.54,21.57,475485.0,21.0946,21.0946,20.8813,20.9104,475485.0
2020-04-15 14:00:00,21.58,21.8,21.57,21.65,517362.0,20.9201,21.1334,20.9104,20.988,517362.0
2020-04-15 14:30:00,21.65,21.82,21.61,21.73,571881.0,20.988,21.1528,20.9492,21.0655,571881.0
2020-04-15 15:00:00,21.73,21.76,21.55,21.6,676238.0,21.0655,21.0946,20.891,20.9395,676238.0
2020-04-15 15:30:00,21.59,21.72,21.55,21.66,1491829.0,20.9298,21.0558,20.891,20.9977,1491829.0
2020-04-16 09:30:00,21.64,21.65,20.83,20.83,1652922.0,20.9783,20.988,20.193,20.193,1652922.0
2020-04-16 10:00:00,20.84,20.89,20.55,20.88,931461.0,20.2027,20.2512,19.9216,20.2415,931461.0
2020-04-16 10:30:00,20.89,20.99,20.77,20.91,743274.0,20.2512,20.3481,20.1349,20.2706,743274.0
2020-04-16 11:00:00,20.91,21.11,20.89,20.97,624177.0,20.2706,20.4645,20.2512,20.3288,624177.0
2020-04-16 11:30:00,20.97,21.2,20.9,21.1,552519.0,20.3288,20.5517,20.2609,20.4548,552519.0
2020-04-16 12:00:00,21.1,21.12,20.8,20.84,664475.0,20.4548,20.4742,20.164,20.2027,664475.0
2020-04-16 12:30:00,20.84,20.91,20.8,20.88,292098.0,20.2027,20.2706,20.164,20.2415,292098.0
2020-04-16 13:00:00,20.88,20.94,20.82,20.89,358357.0,20.2415,20.2997,20.1833,20.2512,358357.0
2020-04-16 13:30:00,20.89,20.92,20.73,20.79,372247.0,20.2512,20.2803,20.0961,20.1543,372247.0
2020-04-16 14:00:00,20.78,20.97,20.73,20.93,397768.0,20.1446,20.3288,20.0961,20.29,397768.0
2020-04-16 14:30:00,20.92,20.98,20.83,20.87,568007.0,20.2803,20.3385,20.193,20.2318,568007.0
2020-04-16 15:00:00,20.87,20.92,20.83,20.92,628948.0,20.2318,20.2803,20.193,20.2803,628948.0
2020-04-16 15:30:00,20.92,20.96,20.86,20.86,1266292.0,20.2803,20.3191,20.2221,20.2221,1266292.0
2020-04-17 09:30:00,21.92,22.29,21.83,22.27,3084774.0,21.2497,21.6084,21.1625,21.589,3084774.0
2020-04-17 10:00:00,22.28,22.37,21.87,21.99,1619204.0,21.5987,21.6859,21.2012,21.3176,1619204.0
2020-04-17 10:30:00,21.99,22.1,21.9,21.98,797638.0,21.3176,21.4242,21.2303,21.3079,797638.0
2020-04-17 11:00:00,21.98,22.19,21.96,22.12,765500.0,21.3079,21.5115,21.2885,21.4436,765500.0
2020-04-17 11:30:00,22.12,22.35,22.11,22.34,1039185.0,21.4436,21.6666,21.4339,21.6569,1039185.0
2020-04-17 12:00:00,22.34,22.44,22.22,22.34,862002.0,21.6569,21.7538,21.5405,21.6569,862002.0
2020-04-17 12:30:00,22.35,22.54,22.33,22.4,568048.0,21.6666,21.8507,21.6472,21.715,568048.0
2020-04-17 13:00:00,22.39,22.5,22.36,22.45,679578.0,21.7053,21.812,21.6763,21.7635,679578.0
2020-04-17 13:30:00,22.45,22.54,22.22,22.27,882346.0,21.7635,21.8507,21.5405,21.589,882346.0
2020-04-17 14:00:00,22.26,22.31,22.15,22.16,490647.0,21.5793,21.6278,21.4727,21.4824,490647.0
2020-04-17 14:30:00,22.16,22.36,22.12,22.35,590047.0,21.4824,21.6763,21.4436,21.6666,590047.0
2020-04-17 15:00:00,22.35,22.39,22.25,22.33,612612.0,21.6666,21.7053,21.5696,21.6472,612612.0
2020-04-17 15:30:00,22.33,22.53,22.3,22.48,1790316.0,21.6472,21.8411,21.6181,21.7926,1790316.0
2020-04-20 09:30:00,21.72,22.07,21.44,21.95,1559385.0,21.0558,21.3951,20.7844,21.2788,1559385.0
2020-04-20 10:00:00,21.94,22.14,21.8,22.06,822040.0,21.2691,21.463,21.1334,21.3854,822040.0
2020-04-20 10:30:00,22.06,22.55,22.06,22.42,1035828.0,21.3854,21.8604,21.3854,21.7344,1035828.0
2020-04-20 11:00:00,22.41,22.5,22.26,22.5,612863.0,21.7247,21.812,21.5793,21.812,612863.0
2020-04-20 11:30:00,22.49,22.64,22.45,22.57,976003.0,21.8023,21.9477,21.7635,21.8798,976003.0
2020-04-20 12:00:00,22.57,22.59,22.46,22.51,1027774.0,21.8798,21.8992,21.7732,21.8217,1027774.0
2020-04-20 12:30:00,22.51,22.6,22.45,22.49,574118.0,21.8217,21.9089,21.7635,21.8023,574118.0
2020-04-20 13:00:00,22.49,22.5,22.32,22.4,664599.0,21.8023,21.812,21.6375,21.715,664599.0
2020-04-20 13:30:00,22.4,22.48,22.37,22.39,525518.0,21.715,21.7926,21.6859,21.7053,525518.0
2020-04-20 14:00:00,22.39,22.47,22.26,22.27,889229.0,21.7053,21.7829,21.5793,21.589,889229.0
2020-04-20 14:30:00,22.27,22.37,22.18,22.2,617423.0,21.589,21.6859,21.5018,21.5211,617423.0
2020-04-20 15:00:00,22.2,22.34,22.19,22.28,710445.0,21.5211,21.6569,21.5115,21.5987,710445.0
2020-04-20 15:30:00,22.27,22.48,22.22,22.38,1749072.0,21.589,21.7926,21.5405,21.6956,1749072.0
2020-04-21 09:30:00,21.27,21.89,21.27,21.82,1652923.0,20.6196,21.2206,20.6196,21.1528,1652923.0
2020-04-21 10:00:00,21.82,21.85,21.53,21.64,585587.0,21.1528,21.1818,20.8716,20.9783,585587.0
2020-04-21 10:30:00,21.64,21.67,21.51,21.53,493329.0,20.9783,21.0074,20.8522,20.8716,493329.0
2020-04-21 11:00:00,21.52,21.57,21.35,21.42,698018.0,20.8619,20.9104,20.6971,20.765,698018.0
2020-04-21 11:30:00,21.41,21.53,21.26,21.39,735517.0,20.7553,20.8716,20.6099,20.7359,735517.0
2020-04-21 12:00:00,21.39,21.42,21.25,21.26,358923.0,20.7359,20.765,20.6002,20.6099,358923.0
2020-04-21 12:30:00,21.26,21.33,21.2,21.24,718945.0,20.6099,20.6777,20.5517,20.5905,718945.0
2020-04-21 13:00:00,21.23,21.34,21.21,21.34,809800.0,20.5808,20.6874,20.5614,20.6874,809800.0
2020-04-21 13:30:00,21.32,21.4,21.01,21.01,711553.0,20.6681,20.7456,20.3675,20.3675,711553.0
2020-04-21 14:00:00,21.02,21.15,20.98,21.0,1697750.0,20.3772,20.5033,20.3385,20.3578,1697750.0
2020-04-21 14:30:00,21.0,21.21,20.99,21.18,816161.0,20.3578,20.5614,20.3481,20.5323,816161.0
2020-04-21 15:00:00,21.18,21.32,21.12,21.24,595969.0,20.5323,20.6681,20.4742,20.5905,595969.0
2020-04-21 15:30:00,21.23,21.32,21.15,21.23,1343886.0,20.5808,20.6681,20.5033,20.5808,1343886.0
2020-04-22 09:30:00,21.65,21.78,21.27,21.33,895719.0,20.988,21.114,20.6196,20.6777,895719.0
2020-04-22 10:00:00,21.33,21.35,21.16,21.24,579213.0,20.6777,20.6971,20.5129,20.5905,579213.0
2020-04-22 10:30:00,21.23,21.34,21.15,21.2,372929.0,20.5808,20.6874,20.5033,20.5517,372929.0
2020-04-22 11:00:00,21.2,21.31,21.13,21.28,409954.0,20.5517,20.6584,20.4839,20.6293,409954.0
2020-04-22 11:30:00,21.28,21.4,21.25,21.34,298211.0,20.6293,20.7456,20.6002,20.6874,298211.0
2020-04-22 12:00:00,21.35,21.36,21.25,21.28,282526.0,20.6971,20.7068,20.6002,20.6293,282526.0
2020-04-22 12:30:00,21.29,21.3,21.07,21.15,498834.0,20.639,20.6487,20.4257,20.5033,498834.0
2020-04-22 13:00:00,21.15,21.31,21.09,21.23,442203.0,20.5033,20.6584,20.4451,20.5808,442203.0
2020-04-22 13:30:00,21.23,21.26,21.16,21.19,247413.0,20.5808,20.6099,20.5129,20.542,247413.0
2020-04-22 14:00:00,21.19,21.2,21.13,21.16,242153.0,20.542,20.5517,20.4839,20.5129,242153.0
2020-04-22 14:30:00,21.16,21.25,21.16,21.22,334068.0,20.5129,20.6002,20.5129,20.5711,334068.0
2020-04-22 15:00:00,21.21,21.25,21.18,21.23,595279.0,20.5614,20.6002,20.5323,20.5808,595279.0
2020-04-22 15:30:00,21.23,21.42,21.22,21.29,1417581.0,20.5808,20.765,20.5711,20.639,1417581.0
2020-04-23 09:30:00,21.55,21.92,21.46,21.61,970895.0,20.891,21.2497,20.8038,20.9492,970895.0
2020-04-23 10:00:00,21.61,21.72,21.47,21.72,902194.0,20.9492,21.0558,20.8135,21.0558,902194.0
2020-04-23 10:30:00,21.73,22.0,21.72,21.82,667215.0,21.0655,21.3273,21.0558,21.1528,667215.0
2020-04-23 11:00:00,21.83,22.04,21.74,22.0,898361.0,21.1625,21.366,21.0752,21.3273,898361.0
2020-04-23 11:30:00,22.0,22.06,21.77,21.82,634998.0,21.3273,21.3854,21.1043,21.1528,634998.0
2020-04-23 12:00:00,21.82,21.99,21.81,21.96,640442.0,21.1528,21.3176,21.1431,21.2885,640442.0
2020-04-23 12:30:00,21.96,22.01,21.55,21.68,844542.0,21.2885,21.337,20.891,21.017,844542.0
2020-04-23 13:00:00,21.67,21.83,21.6,21.7,373935.0,21.0074,21.1625,20.9395,21.0364,373935.0
2020-04-23 13:30:00,21.7,21.77,21.51,21.55,528190.0,21.0364,21.1043,20.8522,20.891,528190.0
2020-04-23 14:00:00,21.55,21.64,21.44,21.62,525319.0,20.891,20.9783,20.7844,20.9589,525319.0
2020-04-23 14:30:00,21.62,21.71,21.55,21.66,357293.0,20.9589,21.0461,20.891,20.9977,357293.0
2020-04-23 15:00:00,21.66,21.67,21.53,21.63,632954.0,20.9977,21.0074,20.8716,20.9686,632954.0
2020-04-23 15:30:00,21.63,21.71,21.49,21.52,1064089.0,20.9686,21.0461,20.8329,20.8619,1064089.0
2020-04-24 09:30:00,21.71,21.98,21.66,21.81,745562.0,21.0461,21.3079,20.9977,21.1431,745562.0
2020-04-24 10:00:00,21.82,21.94,21.57,21.65,534719.0,21.1528,21.2691,20.9104,20.988,534719.0
2020-04-24 10:30:00,21.64,21.81,21.6,21.76,352491.0,20.9783,21.1431,20.9395,21.0946,352491.0
2020-04-24 11:00:00,21.75,21.76,21.54,21.61,678207.0,21.0849,21.0946,20.8813,20.9492,678207.0
2020-04-24 11:30:00,21.62,21.76,21.59,21.67,256944.0,20.9589,21.0946,20.9298,21.0074,256944.0
2020-04-24 12:00:00,21.66,21.71,21.54,21.61,266030.0,20.9977,21.0461,20.8813,20.9492,266030.0
2020-04-24 12:30:00,21.6,21.7,21.56,21.65,319960.0,20.9395,21.0364,20.9007,20.988,319960.0
2020-04-24 13:00:00,21.64,21.84,21.62,21.83,456069.0,20.9783,21.1722,20.9589,21.1625,456069.0
2020-04-24 13:30:00,21.84,21.92,21.8,21.92,459586.0,21.1722,21.2497,21.1334,21.2497,459586.0
2020-04-24 14:00:00,21.93,21.97,21.83,21.96,423900.0,21.2594,21.2982,21.1625,21.2885,423900.0
2020-04-24 14:30:00,21.96,22.16,21.94,22.12,449791.0,21.2885,21.4824,21.2691,21.4436,449791.0
2020-04-24 15:00:00,22.12,22.17,22.07,22.15,749487.0,21.4436,21.4921,21.3951,21.4727,749487.0
2020-04-24 15:30:00,22.15,22.24,21.91,21.95,1799934.0,21.4727,21.5599,21.24,21.2788,1799934.0
2020-04-27 09:30:00,21.52,21.84,21.14,21.64,3084791.0,20.8619,21.1722,20.4936,20.9783,3084791.0
2020-04-27 10:00:00,21.64,21.75,21.45,21.64,1550767.0,20.9783,21.0849,20.7941,20.9783,1550767.0
2020-04-27 10:30:00,21.63,21.83,21.53,21.8,1393947.0,20.9686,21.1625,20.8716,21.1334,1393947.0
2020-04-27 11:00:00,21.8,21.84,21.58,21.76,935591.0,21.1334,21.1722,20.9201,21.0946,935591.0
2020-04-27 11:30:00,21.75,22.07,21.7,22.04,1243959.0,21.0849,21.3951,21.0364,21.366,1243959.0
2020-04-27 12:00:00,22.04,22.1,21.9,21.99,764490.0,21.366,21.4242,21.2303,21.3176,764490.0
2020-04-27 12:30:00,21.99,22.18,21.98,22.18,1257579.0,21.3176,21.5018,21.3079,21.5018,1257579.0
2020-04-27 13:00:00,22.18,22.24,22.07,22.21,1031620.0,21.5018,21.5599,21.3951,21.5308,1031620.0
2020-04-27 13:30:00,22.22,22.26,22.15,22.2,1099427.0,21.5405,21.5793,21.4727,21.5211,1099427.0
2020-04-27 14:00:00,22.2,22.36,22.2,22.23,972495.0,21.5211,21.6763,21.5211,21.5502,972495.0
2020-04-27 14:30:00,22.23,22.34,22.23,22.24,1023905.0,21.5502,21.6569,21.5502,21.5599,1023905.0
2020-04-27 15:00:00,22.24,22.52,22.24,22.52,1328268.0,21.5599,21.8314,21.5599,21.8314,1328268.0
2020-04-27 15:30:00,22.52,22.57,22.4,22.45,2336445.0,21.8314,21.8798,21.715,21.7635,2336445.0
2020-04-28 09:30:00,23.18,23.4,22.96,23.0,2716697.0,22.4712,22.6845,22.2579,22.2967,2716697.0
2020-04-28 10:00:00,22.99,23.36,22.95,23.03,2518695.0,22.287,22.6457,22.2482,22.3258,2518695.0
2020-04-28 10:30:00,23.03,23.06,22.36,22.41,1471686.0,22.3258,22.3548,21.6763,21.7247,1471686.0
2020-04-28 11:00:00,22.42,22.81,22.38,22.73,871806.0,21.7344,22.1125,21.6956,22.0349,871806.0
2020-04-28 11:30:00,22.73,22.8,22.62,22.72,766019.0,22.0349,22.1028,21.9283,22.0252,766019.0
2020-04-28 12:00:00,22.72,22.84,22.67,22.71,853636.0,22.0252,22.1416,21.9768,22.0155,853636.0
2020-04-28 12:30:00,22.71,22.79,22.57,22.67,707168.0,22.0155,22.0931,21.8798,21.9768,707168.0
2020-04-28 13:00:00,22.67,22.7,22.53,22.6,672833.0,21.9768,22.0059,21.8411,21.9089,672833.0
2020-04-28 13:30:00,22.6,22.65,22.52,22.59,446481.0,21.9089,21.9574,21.8314,21.8992,446481.0
2020-04-28 14:00:00,22.59,22.74,22.56,22.71,552797.0,21.8992,22.0446,21.8701,22.0155,552797.0
2020-04-28 14:30:00,22.71,22.8,22.61,22.66,616210.0,22.0155,22.1028,21.9186,21.9671,616210.0
2020-04-28 15:00:00,22.67,22.69,22.54,22.61,1084200.0,21.9768,21.9962,21.8507,21.9186,1084200.0
2020-04-28 15:30:00,22.61,22.68,22.1,22.18,4462360.0,21.9186,21.9865,21.4242,21.5018,4462360.0
2020-04-29 09:30:00,22.75,23.68,22.68,23.59,3130390.0,22.0543,22.9559,21.9865,22.8686,3130390.0
2020-04-29 10:00:00,23.59,23.84,23.42,23.83,1364673.0,22.8686,23.111,22.7038,23.1013,1364673.0
2020-04-29 10:30:00,23.83,24.2,23.82,24.08,1780044.0,23.1013,23.46,23.0916,23.3437,1780044.0
2020-04-29 11:00:00,24.08,24.35,23.84,24.28,2428669.0,23.3437,23.6054,23.111,23.5375,2428669.0
2020-04-29 11:30:00,24.29,24.32,24.09,24.13,948940.0,23.5472,23.5763,23.3534,23.3921,948940.0
2020-04-29 12:00:00,24.12,24.35,24.12,24.19,948927.0,23.3824,23.6054,23.3824,23.4503,948927.0
2020-04-29 12:30:00,24.18,24.47,24.18,24.46,1108411.0,23.4406,23.7217,23.4406,23.712,1108411.0
2020-04-29 13:00:00,24.46,24.57,24.23,24.25,2512407.0,23.712,23.8187,23.4891,23.5085,2512407.0
2020-04-29 13:30:00,24.25,24.34,24.01,24.04,723435.0,23.5085,23.5957,23.2758,23.3049,723435.0
2020-04-29 14:00:00,24.05,24.1,23.82,24.01,947907.0,23.3146,23.363,23.0916,23.2758,947907.0
2020-04-29 14:30:00,24.01,24.01,23.82,23.95,1020250.0,23.2758,23.2758,23.0916,23.2176,1020250.0
2020-04-29 15:00:00,23.95,24.06,23.88,23.95,842768.0,23.2176,23.3243,23.1498,23.2176,842768.0
2020-04-29 15:30:00,23.96,23.97,23.58,23.78,2766516.0,23.2273,23.237,22.8589,23.0528,2766516.0
2020-04-30 09:30:00,23.44,23.44,22.6,22.91,1889776.0,22.7232,22.7232,21.9089,22.2094,1889776.0
2020-04-30 10:00:00,22.9,23.08,22.74,22.82,1278635.0,22.1997,22.3742,22.0446,22.1222,1278635.0
2020-04-30 10:30:00,22.83,22.99,22.75,22.83,717989.0,22.1319,22.287,22.0543,22.1319,717989.0
2020-04-30 11:00:00,22.83,22.93,22.73,22.78,811168.0,22.1319,22.2288,22.0349,22.0834,811168.0
2020-04-30 11:30:00,22.78,22.85,22.61,22.61,851080.0,22.0834,22.1513,21.9186,21.9186,851080.0
2020-04-30 12:00:00,22.61,22.62,22.44,22.52,917442.0,21.9186,21.9283,21.7538,21.8314,917442.0
2020-04-30 12:30:00,22.51,22.58,22.39,22.55,677504.0,21.8217,21.8895,21.7053,21.8604,677504.0
2020-04-30 13:00:00,22.54,22.54,22.39,22.39,642512.0,21.8507,21.8507,21.7053,21.7053,642512.0
2020-04-30 13:30:00,22.4,22.44,22.32,22.32,534923.0,21.715,21.7538,21.6375,21.6375,534923.0
2020-04-30 14:00:00,22.32,22.37,22.27,22.34,584866.0,21.6375,21.6859,21.589,21.6569,584866.0
2020-04-30 14:30:00,22.33,22.41,22.25,22.33,698640.0,21.6472,21.7247,21.5696,21.6472,698640.0
2020-04-30 15:00:00,22.35,22.46,22.27,22.37,846031.0,21.6666,21.7732,21.589,21.6859,846031.0
2020-04-30 15:30:00,22.37,22.45,22.25,22.29,2155906.0,21.6859,21.7635,21.5696,21.6084,2155906.0
2020-05-01 09:30:00,21.65,21.76,21.15,21.18,1944545.0,20.988,21.0946,20.5033,20.5323,1944545.0
2020-05-01 10:00:00,21.18,21.26,21.02,21.18,1747027.0,20.5323,20.6099,20.3772,20.5323,1747027.0
2020-05-01 10:30:00,21.18,21.31,21.1,21.15,1155189.0,20.5323,20.6584,20.4548,20.5033,1155189.0
2020-05-01 11:00:00,21.16,21.2,21.03,21.04,855888.0,20.5129,20.5517,20.3869,20.3966,855888.0
2020-05-01 11:30:00,21.04,21.05,20.84,20.98,1090335.0,20.3966,20.4063,20.2027,20.3385,1090335.0
2020-05-01 12:00:00,20.97,21.06,20.91,20.99,863291.0,20.3288,20.416,20.2706,20.3481,863291.0
2020-05-01 12:30:00,20.99,21.04,20.91,20.99,620885.0,20.3481,20.3966,20.2706,20.3481,620885.0
2020-05-01 13:00:00,20.99,21.08,20.95,21.04,707057.0,20.3481,20.4354,20.3094,20.3966,707057.0
2020-05-01 13:30:00,21.04,21.1,20.99,21.03,680190.0,20.3966,20.4548,20.3481,20.3869,680190.0
2020-05-01 14:00:00,21.02,21.09,20.99,21.09,641877.0,20.3772,20.4451,20.3481,20.4451,641877.0
2020-05-01 14:30:00,21.09,21.19,20.88,20.92,1530918.0,20.4451,20.542,20.2415,20.2803,1530918.0
2020-05-01 15:00:00,20.91,20.99,20.8,20.86,1083098.0,20.2706,20.3481,20.164,20.2221,1083098.0
2020-05-01 15:30:00,20.86,20.93,20.81,20.9,2677868.0,20.2221,20.29,20.1737,20.2609,2677868.0
2020-05-04 09:30:00,20.45,20.6,20.12,20.52,2240174.0,19.8247,19.9701,19.5047,19.8925,2240174.0
2020-05-04 10:00:00,20.52,20.88,20.45,20.63,2644224.0,19.8925,20.2415,19.8247,19.9992,2644224.0
2020-05-04 10:30:00,20.62,20.73,20.48,20.52,898210.0,19.9895,20.0961,19.8537,19.8925,898210.0
2020-05-04 11:00:00,20.52,20.55,20.28,20.32,1148098.0,19.8925,19.9216,19.6599,19.6986,1148098.0
2020-05-04 11:30:00,20.33,20.46,20.25,20.35,1000760.0,19.7083,19.8344,19.6308,19.7277,1000760.0
2020-05-04 12:00:00,20.34,20.54,20.34,20.54,599312.0,19.718,19.9119,19.718,19.9119,599312.0
2020-05-04 12:30:00,20.54,20.57,20.42,20.53,834160.0,19.9119,19.941,19.7956,19.9022,834160.0
2020-05-04 13:00:00,20.53,20.54,20.32,20.43,487949.0,19.9022,19.9119,19.6986,19.8053,487949.0
2020-05-04 13:30:00,20.43,20.45,20.36,20.37,448496.0,19.8053,19.8247,19.7374,19.7471,448496.0
2020-05-04 14:00:00,20.37,20.48,20.33,20.45,540433.0,19.7471,19.8537,19.7083,19.8247,540433.0
2020-05-04 14:30:00,20.46,20.54,20.39,20.52,524077.0,19.8344,19.9119,19.7665,19.8925,524077.0
2020-05-04 15:00:00,20.53,20.66,20.5,20.63,778172.0,19.9022,20.0282,19.8731,19.9992,778172.0
2020-05-04 15:30:00,20.62,20.79,20.61,20.75,1775006.0,19.9895,20.1543,19.9798,20.1155,1775006.0
2020-05-05 09:30:00,21.25,21.84,21.13,21.84,2834474.0,20.6002,21.1722,20.4839,21.1722,2834474.0
2020-05-05 10:00:00,21.83,21.97,21.52,21.52,2491975.0,21.1625,21.2982,20.8619,20.8619,2491975.0
2020-05-05 10:30:00,21.53,21.63,21.45,21.59,1116101.0,20.8716,20.9686,20.7941,20.9298,1116101.0
2020-05-05 11:00:00,21.6,21.87,21.59,21.67,678180.0,20.9395,21.2012,20.9298,21.0074,678180.0
2020-05-05 11:30:00,21.66,21.85,21.66,21.73,1188425.0,20.9977,21.1818,20.9977,21.0655,1188425.0
2020-05-05 12:00:00,21.73,21.76,21.64,21.7,986445.0,21.0655,21.0946,20.9783,21.0364,986445.0
2020-05-05 12:30:00,21.7,21.74,21.54,21.55,608572.0,21.0364,21.0752,20.8813,20.891,608572.0
2020-05-05 13:00:00,21.55,21.59,21.51,21.55,880858.0,20.891,20.9298,20.8522,20.891,880858.0
2020-05-05 13:30:00,21.55,21.63,21.48,21.5,794962.0,20.891,20.9686,20.8232,20.8426,794962.0
2020-05-05 14:00:00,21.51,21.56,21.47,21.5,550370.0,20.8522,20.9007,20.8135,20.8426,550370.0
2020-05-05 14:30:00,21.51,21.54,21.36,21.53,520136.0,20.8522,20.8813,20.7068,20.8716,520136.0
2020-05-05 15:00:00,21.52,21.55,21.2,21.23,820029.0,20.8619,20.891,20.5517,20.5808,820029.0
2020-05-05 15:30:00,21.23,21.34,21.12,21.24,2040965.0,20.5808,20.6874,20.4742,20.5905,2040965.0
2020-05-06 09:30:00,23.05,23.65,22.2,22.25,6669936.0,22.3452,22.9268,21.5211,21.5696,6669936.0
2020-05-06 10:00:00,22.25,22.56,22.06,22.46,2928121.0,21.5696,21.8701,21.3854,21.7732,2928121.0
2020-05-06 10:30:00,22.47,22.81,22.42,22.64,2787842.0,21.7829,22.1125,21.7344,21.9477,2787842.0
2020-05-06 11:00:00,22.64,22.7,22.34,22.4,1950123.0,21.9477,22.0059,21.6569,21.715,1950123.0
2020-05-06 11:30:00,22.39,22.4,22.02,22.27,1652083.0,21.7053,21.715,21.3466,21.589,1652083.0
2020-05-06 12:00:00,22.26,22.37,22.14,22.24,1126189.0,21.5793,21.6859,21.463,21.5599,1126189.0
2020-05-06 12:30:00,22.24,22.25,22.12,22.15,826483.0,21.5599,21.5696,21.4436,21.4727,826483.0
2020-05-06 13:00:00,22.15,22.22,21.98,22.22,917277.0,21.4727,21.5405,21.3079,21.5405,917277.0
2020-05-06 13:30:00,22.21,22.39,22.11,22.31,1381073.0,21.5308,21.7053,21.4339,21.6278,1381073.0
2020-05-06 14:00:00,22.3,22.32,22.16,22.16,698168.0,21.6181,21.6375,21.4824,21.4824,698168.0
2020-05-06 14:30:00,22.16,22.28,22.12,22.19,666732.0,21.4824,21.5987,21.4436,21.5115,666732.0
2020-05-06 15:00:00,22.19,22.25,22.09,22.23,1251148.0,21.5115,21.5696,21.4145,21.5502,1251148.0
2020-05-06 15:30:00,22.23,22.24,21.83,21.89,3323120.0,21.5502,21.5599,21.1625,21.2206,3323120.0
2020-05-07 09:30:00,22.18,22.52,22.03,22.39,2155856.0,21.5018,21.8314,21.3563,21.7053,2155856.0
2020-05-07 10:00:00,22.39,22.51,22.24,22.46,1420974.0,21.7053,21.8217,21.5599,21.7732,1420974.0
2020-05-07 10:30:00,22.46,22.78,22.44,22.6,1323824.0,21.7732,22.0834,21.7538,21.9089,1323824.0
2020-05-07 11:00:00,22.59,22.83,22.55,22.77,1477507.0,21.8992,22.1319,21.8604,22.0737,1477507.0
2020-05-07 11:30:00,22.78,22.98,22.74,22.88,1240365.0,22.0834,22.2773,22.0446,22.1804,1240365.0
2020-05-07 12:00:00,22.88,22.94,22.67,22.84,871338.0,22.1804,22.2385,21.9768,22.1416,871338.0
2020-05-07 12:30:00,22.84,22.89,22.56,22.69,1356646.0,22.1416,22.19,21.8701,21.9962,1356646.0
2020-05-07 13:00:00,22.69,22.85,22.65,22.69,689782.0,21.9962,22.1513,21.9574,21.9962,689782.0
2020-05-07 13:30:00,22.7,22.77,22.62,22.67,493463.0,22.0059,22.0737,21.9283,21.9768,493463.0
2020-05-07 14:00:00,22.66,22.72,22.55,22.61,614331.0,21.9671,22.0252,21.8604,21.9186,614331.0
2020-05-07 14:30:00,22.61,22.62,22.36,22.36,650697.0,21.9186,21.9283,21.6763,21.6763,650697.0
2020-05-07 15:00:00,22.36,22.51,22.28,22.49,890225.0,21.6763,21.8217,21.5987,21.8023,890225.0
2020-05-07 15:30:00,22.48,22.51,22.35,22.45,1531988.0,21.7926,21.8217,21.6666,21.7635,1531988.0
2020-05-08 09:30:00,23.07,23.57,23.05,23.46,2103306.0,22.3645,22.8493,22.3452,22.7426,2103306.0
2020-05-08 10:00:00,23.47,23.83,23.45,23.66,1624103.0,22.7523,23.1013,22.7329,22.9365,1624103.0
2020-05-08 10:30:00,23.65,23.8,23.61,23.79,1234354.0,22.9268,23.0722,22.888,23.0625,1234354.0
2020-05-08 11:00:00,23.79,23.98,23.75,23.97,1241558.0,23.0625,23.2467,23.0237,23.237,1241558.0
2020-05-08 11:30:00,23.97,23.98,23.78,23.84,1038393.0,23.237,23.2467,23.0528,23.111,1038393.0
2020-05-08 12:00:00,23.85,23.95,23.82,23.83,703473.0,23.1207,23.2176,23.0916,23.1013,703473.0
2020-05-08 12:30:00,23.83,23.93,23.76,23.77,526088.0,23.1013,23.1982,23.0334,23.0431,526088.0
2020-05-08 13:00:00,23.77,23.81,23.65,23.75,790205.0,23.0431,23.0819,22.9268,23.0237,790205.0
2020-05-08 13:30:00,23.76,23.77,23.66,23.73,360867.0,23.0334,23.0431,22.9365,23.0044,360867.0
2020-05-08 14:00:00,23.74,23.92,23.7,23.91,458120.0,23.0141,23.1885,22.9753,23.1789,458120.0
2020-05-08 14:30:00,23.9,23.99,23.84,23.95,744570.0,23.1692,23.2564,23.111,23.2176,744570.0
2020-05-08 15:00:00,23.96,24.0,23.9,23.94,623827.0,23.2273,23.2661,23.1692,23.2079,623827.0
2020-05-08 15:30:00,23.94,23.98,23.84,23.93,2378497.0,23.2079,23.2467,23.111,23.1982,2378497.0
2020-05-11 09:30:00,23.25,23.29,22.74,22.82,2439407.0,22.539,22.5778,22.0446,22.1222,2439407.0
2020-05-11 10:00:00,22.82,22.92,22.59,22.87,1324423.0,22.1222,22.2191,21.8992,22.1707,1324423.0
2020-05-11 10:30:00,22.87,23.04,22.8,22.98,1350191.0,22.1707,22.3355,22.1028,22.2773,1350191.0
2020-05-11 11:00:00,22.99,23.07,22.92,23.04,1118392.0,22.287,22.3645,22.2191,22.3355,1118392.0
2020-05-11 11:30:00,23.04,23.18,23.03,23.16,922333.0,22.3355,22.4712,22.3258,22.4518,922333.0
2020-05-11 12:00:00,23.16,23.38,23.12,23.37,921043.0,22.4518,22.6651,22.413,22.6554,921043.0
2020-05-11 12:30:00,23.37,23.39,23.2,23.25,530699.0,22.6554,22.6748,22.4906,22.539,530699.0
2020-05-11 13:00:00,23.24,23.25,23.12,23.16,463139.0,22.5293,22.539,22.413,22.4518,463139.0
2020-05-11 13:30:00,23.16,23.27,23.08,23.08,440096.0,22.4518,22.5584,22.3742,22.3742,440096.0
2020-05-11 14:00:00,23.09,23.12,22.97,23.03,488266.0,22.3839,22.413,22.2676,22.3258,488266.0
2020-05-11 14:30:00,23.03,23.1,22.85,22.87,622235.0,22.3258,22.3936,22.1513,22.1707,622235.0
2020-05-11 15:00:00,22.88,23.02,22.82,22.9,1023010.0,22.1804,22.3161,22.1222,22.1997,1023010.0
2020-05-11 15:30:00,22.89,22.93,22.77,22.79,2062539.0,22.19,22.2288,22.0737,22.0931,2062539.0
2020-05-12 09:30:00,22.99,23.27,22.89,23.08,1709751.0,22.287,22.5584,22.19,22.3742,1709751.0
2020-05-12 10:00:00,23.09,23.23,22.99,23.12,806120.0,22.3839,22.5196,22.287,22.413,806120.0
2020-05-12 10:30:00,23.12,23.14,22.91,22.95,645937.0,22.413,22.4324,22.2094,22.2482,645937.0
2020-05-12 11:00:00,22.95,23.05,22.9,23.01,668297.0,22.2482,22.3452,22.1997,22.3064,668297.0
2020-05-12 11:30:00,23.01,23.08,22.96,23.05,502726.0,22.3064,22.3742,22.2579,22.3452,502726.0
2020-05-12 12:00:00,23.05,23.15,23.0,23.13,407668.0,22.3452,22.4421,22.2967,22.4227,407668.0
2020-05-12 12:30:00,23.13,23.23,23.12,23.14,460247.0,22.4227,22.5196,22.413,22.4324,460247.0
2020-05-12 13:00:00,23.14,23.14,22.85,22.87,609738.0,22.4324,22.4324,22.1513,22.1707,609738.0
2020-05-12 13:30:00,22.87,22.95,22.84,22.95,371787.0,22.1707,22.2482,22.1416,22.2482,371787.0
2020-05-12 14:00:00,22.95,22.95,22.76,22.83,437917.0,22.2482,22.2482,22.064,22.1319,437917.0
2020-05-12 14:30:00,22.82,22.9,22.78,22.88,590237.0,22.1222,22.1997,22.0834,22.1804,590237.0
2020-05-12 15:00:00,22.88,22.93,22.75,22.76,825084.0,22.1804,22.2288,22.0543,22.064,825084.0
2020-05-12 15:30:00,22.77,22.79,22.55,22.55,1872654.0,22.0737,22.0931,21.8604,21.8604,1872654.0
2020-05-13 09:30:00,22.44,22.45,21.73,21.83,2127392.0,21.7538,21.7635,21.0655,21.1625,2127392.0
2020-05-13 10:00:00,21.84,21.97,21.59,21.7,1253002.0,21.1722,21.2982,20.9298,21.0364,1253002.0
2020-05-13 10:30:00,21.7,21.78,21.45,21.48,1016500.0,21.0364,21.114,20.7941,20.8232,1016500.0
2020-05-13 11:00:00,21.48,21.57,21.28,21.34,1257158.0,20.8232,20.9104,20.6293,20.6874,1257158.0
2020-05-13 11:30:00,21.35,21.4,21.16,21.25,1262890.0,20.6971,20.7456,20.5129,20.6002,1262890.0
2020-05-13 12:00:00,21.24,21.34,21.13,21.32,962533.0,20.5905,20.6874,20.4839,20.6681,962533.0
2020-05-13 12:30:00,21.33,21.45,21.28,21.4,684995.0,20.6777,20.7941,20.6293,20.7456,684995.0
2020-05-13 13:00:00,21.4,21.63,21.32,21.52,601014.0,20.7456,20.9686,20.6681,20.8619,601014.0
2020-05-13 13:30:00,21.53,21.53,21.29,21.34,540722.0,20.8716,20.8716,20.639,20.6874,540722.0
2020-05-13 14:00:00,21.33,21.51,21.21,21.45,721978.0,20.6777,20.8522,20.5614,20.7941,721978.0
2020-05-13 14:30:00,21.45,21.47,21.27,21.28,696992.0,20.7941,20.8135,20.6196,20.6293,696992.0
2020-05-13 15:00:00,21.29,21.4,21.23,21.29,657778.0,20.639,20.7456,20.5808,20.639,657778.0
2020-05-13 15:30:00,21.28,21.52,21.25,21.45,1745850.0,20.6293,20.8619,20.6002,20.7941,1745850.0
2020-05-14 09:30:00,20.66,20.93,20.49,20.55,1784565.0,20.0282,20.29,19.8634,19.9216,1784565.0
2020-05-14 10:00:00,20.55,21.33,20.49,21.25,1490134.0,19.9216,20.6777,19.8634,20.6002,1490134.0
2020-05-14 10:30:00,21.25,22.25,21.25,22.02,2176464.0,20.6002,21.5696,20.6002,21.3466,2176464.0
2020-05-14 11:00:00,22.03,22.32,21.71,21.73,1089872.0,21.3563,21.6375,21.0461,21.0655,1089872.0
2020-05-14 11:30:00,21.73,21.8,21.3,21.64,1140008.0,21.0655,21.1334,20.6487,20.9783,1140008.0
2020-05-14 12:00:00,21.65,21.88,21.6,21.68,901178.0,20.988,21.2109,20.9395,21.017,901178.0
2020-05-14 12:30:00,21.69,22.0,21.66,21.98,647307.0,21.0267,21.3273,20.9977,21.3079,647307.0
2020-05-14 13:00:00,21.98,22.13,21.87,22.11,457934.0,21.3079,21.4533,21.2012,21.4339,457934.0
2020-05-14 13:30:00,22.11,22.18,21.96,21.97,572518.0,21.4339,21.5018,21.2885,21.2982,572518.0
2020-05-14 14:00:00,21.96,22.11,21.89,22.09,394395.0,21.2885,21.4339,21.2206,21.4145,394395.0
2020-05-14 14:30:00,22.09,22.15,21.95,22.06,458795.0,21.4145,21.4727,21.2788,21.3854,458795.0
2020-05-14 15:00:00,22.07,22.25,22.03,22.22,581813.0,21.3951,21.5696,21.3563,21.5405,581813.0
2020-05-14 15:30:00,22.23,22.34,22.08,22.31,1582917.0,21.5502,21.6569,21.4048,21.6278,1582917.0
2020-05-15 09:30:00,21.97,22.35,21.83,22.1,1490369.0,21.2982,21.6666,21.1625,21.4242,1490369.0
2020-05-15 10:00:00,22.11,22.49,21.99,22.49,822646.0,21.4339,21.8023,21.3176,21.8023,822646.0
2020-05-15 10:30:00,22.48,22.58,22.26,22.34,732846.0,21.7926,21.8895,21.5793,21.6569,732846.0
2020-05-15 11:00:00,22.35,22.38,22.19,22.3,500238.0,21.6666,21.6956,21.5115,21.6181,500238.0
2020-05-15 11:30:00,22.29,22.3,22.04,22.13,574859.0,21.6084,21.6181,21.366,21.4533,574859.0
2020-05-15 12:00:00,22.13,22.33,22.11,22.22,454609.0,21.4533,21.6472,21.4339,21.5405,454609.0
2020-05-15 12:30:00,22.22,22.42,22.18,22.36,656519.0,21.5405,21.7344,21.5018,21.6763,656519.0
2020-05-15 13:00:00,22.35,22.45,22.22,22.27,567924.0,21.6666,21.7635,21.5405,21.589,567924.0
2020-05-15 13:30:00,22.27,22.55,22.23,22.43,530961.0,21.589,21.8604,21.5502,21.7441,530961.0
2020-05-15 14:00:00,22.43,22.57,22.42,22.47,420679.0,21.7441,21.8798,21.7344,21.7829,420679.0
2020-05-15 14:30:00,22.47,22.52,22.34,22.37,370215.0,21.7829,21.8314,21.6569,21.6859,370215.0
2020-05-15 15:00:00,22.37,22.49,22.34,22.46,579777.0,21.6859,21.8023,21.6569,21.7732,579777.0
2020-05-15 15:30:00,22.46,22.68,22.36,22.63,3169007.0,21.7732,21.9865,21.6763,21.938,3169007.0
2020-05-18 09:30:00,24.0,25.21,24.0,24.8,5242649.0,23.2661,24.4391,23.2661,24.0416,5242649.0
2020-05-18 10:00:00,24.8,24.9,24.17,24.27,1818536.0,24.0416,24.1386,23.4309,23.5278,1818536.0
2020-05-18 10:30:00,24.27,24.72,24.25,24.6,1214191.0,23.5278,23.9641,23.5085,23.8478,1214191.0
2020-05-18 11:00:00,24.61,24.87,24.52,24.82,955323.0,23.8574,24.1095,23.7702,24.061,955323.0
2020-05-18 11:30:00,24.82,24.87,24.55,24.71,1161132.0,24.061,24.1095,23.7993,23.9544,1161132.0
2020-05-18 12:00:00,24.71,24.78,24.62,24.73,644070.0,23.9544,24.0223,23.8671,23.9738,644070.0
2020-05-18 12:30:00,24.73,24.85,24.66,24.85,494974.0,23.9738,24.0901,23.9059,24.0901,494974.0
2020-05-18 13:00:00,24.85,25.0,24.84,25.0,908142.0,24.0901,24.2355,24.0804,24.2355,908142.0
2020-05-18 13:30:00,25.0,25.01,24.88,24.94,737416.0,24.2355,24.2452,24.1192,24.1774,737416.0
2020-05-18 14:00:00,24.94,24.96,24.61,24.78,1035933.0,24.1774,24.1967,23.8574,24.0223,1035933.0
2020-05-18 14:30:00,24.77,24.93,24.77,24.88,742954.0,24.0126,24.1677,24.0126,24.1192,742954.0
2020-05-18 15:00:00,24.89,25.0,24.88,24.96,987750.0,24.1289,24.2355,24.1192,24.1967,987750.0
2020-05-18 15:30:00,24.96,25.01,24.78,24.8,3092849.0,24.1967,24.2452,24.0223,24.0416,3092849.0
2020-05-19 09:30:00,24.75,24.9,24.29,24.73,2314169.0,23.9932,24.1386,23.5472,23.9738,2314169.0
2020-05-19 10:00:00,24.73,25.11,24.67,25.03,1003823.0,23.9738,24.3422,23.9156,24.2646,1003823.0
2020-05-19 10:30:00,25.03,25.1,24.79,25.05,976861.0,24.2646,24.3325,24.0319,24.284,976861.0
2020-05-19 11:00:00,25.05,25.57,25.02,25.49,1259912.0,24.284,24.7881,24.2549,24.7105,1259912.0
2020-05-19 11:30:00,25.5,25.69,25.47,25.59,1443034.0,24.7202,24.9044,24.6912,24.8075,1443034.0
2020-05-19 12:00:00,25.6,25.7,25.54,25.57,1051435.0,24.8172,24.9141,24.759,24.7881,1051435.0
2020-05-19 12:30:00,25.57,25.65,25.53,25.59,748184.0,24.7881,24.8656,24.7493,24.8075,748184.0
2020-05-19 13:00:00,25.59,25.61,25.42,25.45,957075.0,24.8075,24.8269,24.6427,24.6718,957075.0
2020-05-19 13:30:00,25.44,25.5,25.41,25.45,625503.0,24.6621,24.7202,24.633,24.6718,625503.0
2020-05-19 14:00:00,25.45,25.47,25.33,25.45,731811.0,24.6718,24.6912,24.5554,24.6718,731811.0
2020-05-19 14:30:00,25.44,25.47,25.11,25.18,929905.0,24.6621,24.6912,24.3422,24.41,929905.0
2020-05-19 15:00:00,25.18,25.43,25.06,25.15,1453251.0,24.41,24.6524,24.2937,24.3809,1453251.0
2020-05-19 15:30:00,25.15,25.15,24.68,24.68,2597492.0,24.3809,24.3809,23.9253,23.9253,2597492.0
2020-05-20 09:30:00,25.31,25.89,25.3,25.64,2223605.0,24.536,25.0983,24.5264,24.856,2223605.0
2020-05-20 10:00:00,25.64,25.7,25.45,25.49,1084173.0,24.856,24.9141,24.6718,24.7105,1084173.0
2020-05-20 10:30:00,25.49,25.6,25.36,25.41,1019026.0,24.7105,24.8172,24.5845,24.633,1019026.0
2020-05-20 11:00:00,25.41,25.56,25.23,25.39,1012345.0,24.633,24.7784,24.4585,24.6136,1012345.0
2020-05-20 11:30:00,25.39,25.5,25.22,25.43,1174472.0,24.6136,24.7202,24.4488,24.6524,1174472.0
2020-05-20 12:00:00,25.43,25.45,25.21,25.4,545528.0,24.6524,24.6718,24.4391,24.6233,545528.0
2020-05-20 12:30:00,25.4,25.41,25.28,25.39,500803.0,24.6233,24.633,24.507,24.6136,500803.0
2020-05-20 13:00:00,25.39,25.41,25.26,25.32,587152.0,24.6136,24.633,24.4876,24.5457,587152.0
2020-05-20 13:30:00,25.32,25.37,25.23,25.35,497667.0,24.5457,24.5942,24.4585,24.5748,497667.0
2020-05-20 14:00:00,25.35,25.45,25.27,25.45,504079.0,24.5748,24.6718,24.4973,24.6718,504079.0
2020-05-20 14:30:00,25.45,25.62,25.42,25.53,804154.0,24.6718,24.8366,24.6427,24.7493,804154.0
2020-05-20 15:00:00,25.53,25.61,25.45,25.6,623022.0,24.7493,24.8269,24.6718,24.8172,623022.0
2020-05-20 15:30:00,25.61,25.61,25.46,25.48,1604958.0,24.8269,24.8269,24.6815,24.7008,1604958.0
2020-05-21 09:30:00,25.29,25.58,25.21,25.52,1494736.0,24.5167,24.7978,24.4391,24.7396,1494736.0
2020-05-21 10:00:00,25.51,25.79,25.5,25.69,851467.0,24.7299,25.0014,24.7202,24.9044,851467.0
2020-05-21 10:30:00,25.69,25.82,25.64,25.76,1303943.0,24.9044,25.0304,24.856,24.9723,1303943.0
2020-05-21 11:00:00,25.75,25.76,25.35,25.44,978257.0,24.9626,24.9723,24.5748,24.6621,978257.0
2020-05-21 11:30:00,25.44,25.7,25.4,25.62,427091.0,24.6621,24.9141,24.6233,24.8366,427091.0
2020-05-21 12:00:00,25.62,25.79,25.62,25.67,472655.0,24.8366,25.0014,24.8366,24.885,472655.0
2020-05-21 12:30:00,25.67,25.84,25.62,25.83,446678.0,24.885,25.0498,24.8366,25.0401,446678.0
2020-05-21 13:00:00,25.83,26.02,25.78,25.9,791066.0,25.0401,25.2243,24.9917,25.108,791066.0
2020-05-21 13:30:00,25.91,25.96,25.83,25.86,365431.0,25.1177,25.1662,25.0401,25.0692,365431.0
2020-05-21 14:00:00,25.85,25.95,25.79,25.95,393324.0,25.0595,25.1565,25.0014,25.1565,393324.0
2020-05-21 14:30:00,25.95,25.99,25.83,25.88,789856.0,25.1565,25.1953,25.0401,25.0886,789856.0
2020-05-21 15:00:00,25.87,25.98,25.87,25.91,598538.0,25.0789,25.1856,25.0789,25.1177,598538.0
2020-05-21 15:30:00,25.91,25.96,25.75,25.8,2014194.0,25.1177,25.1662,24.9626,25.0111,2014194.0
2020-05-22 09:30:00,25.99,26.23,25.45,25.51,1688291.0,25.1953,25.4279,24.6718,24.7299,1688291.0
2020-05-22 10:00:00,25.51,25.56,25.21,25.34,1322130.0,24.7299,24.7784,24.4391,24.5651,1322130.0
2020-05-22 10:30:00,25.34,25.58,25.31,25.4,763457.0,24.5651,24.7978,24.536,24.6233,763457.0
2020-05-22 11:00:00,25.39,25.56,25.37,25.46,519111.0,24.6136,24.7784,24.5942,24.6815,519111.0
2020-05-22 11:30:00,25.46,25.62,25.44,25.61,490446.0,24.6815,24.8366,24.6621,24.8269,490446.0
2020-05-22 12:00:00,25.61,25.61,25.45,25.54,364911.0,24.8269,24.8269,24.6718,24.759,364911.0
2020-05-22 12:30:00,25.55,25.83,25.53,25.83,589339.0,24.7687,25.0401,24.7493,25.0401,589339.0
2020-05-22 13:00:00,25.83,25.94,25.81,25.85,597951.0,25.0401,25.1468,25.0208,25.0595,597951.0
2020-05-22 13:30:00,25.85,25.93,25.83,25.86,533240.0,25.0595,25.1371,25.0401,25.0692,533240.0
2020-05-22 14:00:00,25.86,25.98,25.85,25.89,531133.0,25.0692,25.1856,25.0595,25.0983,531133.0
2020-05-22 14:30:00,25.88,25.94,25.83,25.92,500877.0,25.0886,25.1468,25.0401,25.1274,500877.0
2020-05-22 15:00:00,25.92,26.04,25.9,25.96,760213.0,25.1274,25.2437,25.108,25.1662,760213.0
2020-05-22 15:30:00,25.96,26.02,25.9,25.98,1809526.0,25.1662,25.2243,25.108,25.1856,1809526.0
2020-05-26 09:30:00,27.82,27.89,27.36,27.77,3004764.0,26.9693,27.0372,26.5234,26.9208,3004764.0
2020-05-26 10:00:00,27.77,27.85,27.5,27.66,1019544.0,26.9208,26.9984,26.6591,26.8142,1019544.0
2020-05-26 10:30:00,27.67,27.75,27.57,27.71,753979.0,26.8239,26.9014,26.7269,26.8627,753979.0
2020-05-26 11:00:00,27.71,27.78,27.59,27.67,743100.0,26.8627,26.9305,26.7463,26.8239,743100.0
2020-05-26 11:30:00,27.67,27.68,27.28,27.31,866872.0,26.8239,26.8336,26.4458,26.4749,866872.0
2020-05-26 12:00:00,27.32,27.4,27.26,27.36,543138.0,26.4846,26.5621,26.4264,26.5234,543138.0
2020-05-26 12:30:00,27.36,27.45,27.25,27.41,456552.0,26.5234,26.6106,26.4167,26.5718,456552.0
2020-05-26 13:00:00,27.42,27.48,27.38,27.4,325361.0,26.5815,26.6397,26.5427,26.5621,325361.0
2020-05-26 13:30:00,27.4,27.5,27.35,27.48,430868.0,26.5621,26.6591,26.5137,26.6397,430868.0
2020-05-26 14:00:00,27.48,27.57,27.47,27.54,433434.0,26.6397,26.7269,26.63,26.6979,433434.0
2020-05-26 14:30:00,27.54,27.55,27.41,27.5,494129.0,26.6979,26.7075,26.5718,26.6591,494129.0
2020-05-26 15:00:00,27.51,27.6,27.44,27.55,625817.0,26.6688,26.756,26.6009,26.7075,625817.0
2020-05-26 15:30:00,27.54,27.58,27.27,27.39,2894669.0,26.6979,26.7366,26.4361,26.5524,2894669.0
2020-05-27 09:30:00,28.53,28.83,27.82,27.92,1976611.0,27.6576,27.9484,26.9693,27.0662,1976611.0
2020-05-27 10:00:00,27.91,28.07,27.72,27.76,901432.0,27.0565,27.2116,26.8723,26.9111,901432.0
2020-05-27 10:30:00,27.77,27.77,26.91,27.22,1685968.0,26.9208,26.9208,26.0871,26.3876,1685968.0
2020-05-27 11:00:00,27.22,27.43,27.06,27.36,916083.0,26.3876,26.5912,26.2325,26.5234,916083.0
2020-05-27 11:30:00,27.35,27.53,27.26,27.47,790082.0,26.5137,26.6882,26.4264,26.63,790082.0
2020-05-27 12:00:00,27.48,27.54,27.4,27.47,636457.0,26.6397,26.6979,26.5621,26.63,636457.0
2020-05-27 12:30:00,27.48,27.49,27.36,27.4,466432.0,26.6397,26.6494,26.5234,26.5621,466432.0
2020-05-27 13:00:00,27.41,27.53,27.3,27.41,408082.0,26.5718,26.6882,26.4652,26.5718,408082.0
2020-05-27 13:30:00,27.41,27.63,27.36,27.59,480004.0,26.5718,26.7851,26.5234,26.7463,480004.0
2020-05-27 14:00:00,27.59,27.66,27.5,27.59,459355.0,26.7463,26.8142,26.6591,26.7463,459355.0
2020-05-27 14:30:00,27.6,27.65,27.51,27.58,455151.0,26.756,26.8045,26.6688,26.7366,455151.0
2020-05-27 15:00:00,27.57,27.63,27.53,27.59,430630.0,26.7269,26.7851,26.6882,26.7463,430630.0
2020-05-27 15:30:00,27.58,27.82,27.51,27.79,1720535.0,26.7366,26.9693,26.6688,26.9402,1720535.0
2020-05-28 09:30:00,27.86,27.94,26.97,27.66,1375200.0,27.0081,27.0856,26.1453,26.8142,1375200.0
2020-05-28 10:00:00,27.66,27.68,27.17,27.29,863326.0,26.8142,26.8336,26.3392,26.4555,863326.0
2020-05-28 10:30:00,27.3,27.31,27.14,27.19,566898.0,26.4652,26.4749,26.3101,26.3586,566898.0
2020-05-28 11:00:00,27.18,27.25,27.0,27.23,616691.0,26.3489,26.4167,26.1744,26.3973,616691.0
2020-05-28 11:30:00,27.24,27.37,27.12,27.31,417121.0,26.407,26.5331,26.2907,26.4749,417121.0
2020-05-28 12:00:00,27.31,27.35,27.15,27.18,359087.0,26.4749,26.5137,26.3198,26.3489,359087.0
2020-05-28 12:30:00,27.18,27.27,27.13,27.19,273709.0,26.3489,26.4361,26.3004,26.3586,273709.0
2020-05-28 13:00:00,27.19,27.21,26.95,27.14,458375.0,26.3586,26.3779,26.1259,26.3101,458375.0
2020-05-28 13:30:00,27.13,27.22,27.1,27.14,249274.0,26.3004,26.3876,26.2713,26.3101,249274.0
2020-05-28 14:00:00,27.14,27.22,27.07,27.13,436641.0,26.3101,26.3876,26.2422,26.3004,436641.0
2020-05-28 14:30:00,27.12,27.19,26.99,27.17,703072.0,26.2907,26.3586,26.1647,26.3392,703072.0
2020-05-28 15:00:00,27.17,27.27,27.06,27.08,631395.0,26.3392,26.4361,26.2325,26.2519,631395.0
2020-05-28 15:30:00,27.09,27.11,26.6,26.68,1884355.0,26.2616,26.281,25.7866,25.8642,1884355.0
2020-05-29 09:30:00,26.35,26.57,25.93,26.01,1788680.0,25.5442,25.7575,25.1371,25.2146,1788680.0
2020-05-29 10:00:00,25.99,26.53,25.84,26.33,1888787.0,25.1953,25.7187,25.0498,25.5249,1888787.0
2020-05-29 10:30:00,26.33,26.38,26.03,26.11,486433.0,25.5249,25.5733,25.234,25.3116,486433.0
2020-05-29 11:00:00,26.11,26.31,25.96,26.06,1443315.0,25.3116,25.5055,25.1662,25.2631,1443315.0
2020-05-29 11:30:00,26.06,26.11,25.96,25.98,777920.0,25.2631,25.3116,25.1662,25.1856,777920.0
2020-05-29 12:00:00,25.98,26.04,25.94,25.99,419211.0,25.1856,25.2437,25.1468,25.1953,419211.0
2020-05-29 12:30:00,25.98,26.14,25.86,26.06,587422.0,25.1856,25.3407,25.0692,25.2631,587422.0
2020-05-29 13:00:00,26.07,26.09,25.89,25.91,441366.0,25.2728,25.2922,25.0983,25.1177,441366.0
2020-05-29 13:30:00,25.91,25.94,25.76,25.83,560352.0,25.1177,25.1468,24.9723,25.0401,560352.0
2020-05-29 14:00:00,25.84,26.09,25.78,26.09,943551.0,25.0498,25.2922,24.9917,25.2922,943551.0
2020-05-29 14:30:00,26.08,26.09,25.69,26.04,1010447.0,25.2825,25.2922,24.9044,25.2437,1010447.0
2020-05-29 15:00:00,26.04,26.36,26.04,26.06,1461272.0,25.2437,25.5539,25.2437,25.2631,1461272.0
2020-05-29 15:30:00,26.05,26.07,25.78,25.88,3433979.0,25.2534,25.2728,24.9917,25.0886,3433979.0
2020-06-01 09:30:00,25.99,26.65,25.91,26.54,1477661.0,25.1953,25.8351,25.1177,25.7284,1477661.0
2020-06-01 10:00:00,26.55,26.92,26.48,26.84,933503.0,25.7381,26.0968,25.6703,26.0193,933503.0
2020-06-01 10:30:00,26.84,27.05,26.8,26.94,667199.0,26.0193,26.2228,25.9805,26.1162,667199.0
2020-06-01 11:00:00,26.95,26.99,26.68,26.8,668193.0,26.1259,26.1647,25.8642,25.9805,668193.0
2020-06-01 11:30:00,26.8,26.93,26.74,26.88,372497.0,25.9805,26.1065,25.9223,26.058,372497.0
2020-06-01 12:00:00,26.87,27.01,26.84,26.93,315269.0,26.0483,26.1841,26.0193,26.1065,315269.0
2020-06-01 12:30:00,26.93,27.04,26.9,27.04,484995.0,26.1065,26.2131,26.0774,26.2131,484995.0
2020-06-01 13:00:00,27.05,27.22,27.04,27.12,499129.0,26.2228,26.3876,26.2131,26.2907,499129.0
2020-06-01 13:30:00,27.12,27.16,27.0,27.01,273738.0,26.2907,26.3295,26.1744,26.1841,273738.0
2020-06-01 14:00:00,27.01,27.03,26.8,26.8,336812.0,26.1841,26.2034,25.9805,25.9805,336812.0
2020-06-01 14:30:00,26.8,27.0,26.78,26.99,419574.0,25.9805,26.1744,25.9611,26.1647,419574.0
2020-06-01 15:00:00,26.99,27.07,26.88,27.04,466263.0,26.1647,26.2422,26.058,26.2131,466263.0
2020-06-01 15:30:00,27.04,27.14,26.92,26.94,1439998.0,26.2131,26.3101,26.0968,26.1162,1439998.0
2020-06-02 09:30:00,27.32,27.42,26.94,27.28,1312890.0,26.4846,26.5815,26.1162,26.4458,1312890.0
2020-06-02 10:00:00,27.29,27.5,27.15,27.5,639579.0,26.4555,26.6591,26.3198,26.6591,639579.0
2020-06-02 10:30:00,27.5,27.5,27.16,27.39,490227.0,26.6591,26.6591,26.3295,26.5524,490227.0
2020-06-02 11:00:00,27.39,27.43,27.12,27.36,514912.0,26.5524,26.5912,26.2907,26.5234,514912.0
2020-06-02 11:30:00,27.36,27.52,27.29,27.3,711633.0,26.5234,26.6785,26.4555,26.4652,711633.0
2020-06-02 12:00:00,27.3,27.57,27.22,27.57,484557.0,26.4652,26.7269,26.3876,26.7269,484557.0
2020-06-02 12:30:00,27.57,27.62,27.42,27.46,347086.0,26.7269,26.7754,26.5815,26.6203,347086.0
2020-06-02 13:00:00,27.46,27.55,27.42,27.46,284830.0,26.6203,26.7075,26.5815,26.6203,284830.0
2020-06-02 13:30:00,27.46,27.57,27.45,27.55,317349.0,26.6203,26.7269,26.6106,26.7075,317349.0
2020-06-02 14:00:00,27.54,27.57,27.34,27.36,436374.0,26.6979,26.7269,26.504,26.5234,436374.0
2020-06-02 14:30:00,27.37,27.43,27.23,27.41,435125.0,26.5331,26.5912,26.3973,26.5718,435125.0
2020-06-02 15:00:00,27.41,27.43,27.25,27.31,581341.0,26.5718,26.5912,26.4167,26.4749,581341.0
2020-06-02 15:30:00,27.32,27.48,27.27,27.41,1340107.0,26.4846,26.6397,26.4361,26.5718,1340107.0
2020-06-03 09:30:00,28.42,28.78,28.25,28.76,2052253.0,27.5509,27.8999,27.3861,27.8805,2052253.0
2020-06-03 10:00:00,28.77,28.87,28.69,28.78,1033515.0,27.8902,27.9872,27.8127,27.8999,1033515.0
2020-06-03 10:30:00,28.77,28.85,28.73,28.79,1009804.0,27.8902,27.9678,27.8515,27.9096,1009804.0
2020-06-03 11:00:00,28.79,28.99,28.79,28.91,939396.0,27.9096,28.1035,27.9096,28.026,939396.0
2020-06-03 11:30:00,28.91,29.0,28.76,28.9,839361.0,28.026,28.1132,27.8805,28.0163,839361.0
2020-06-03 12:00:00,28.88,28.88,28.65,28.72,791627.0,27.9969,27.9969,27.7739,27.8418,791627.0
2020-06-03 12:30:00,28.73,28.78,28.64,28.71,725293.0,27.8515,27.8999,27.7642,27.8321,725293.0
2020-06-03 13:00:00,28.71,28.81,28.7,28.75,505170.0,27.8321,27.929,27.8224,27.8709,505170.0
2020-06-03 13:30:00,28.75,28.8,28.56,28.79,896244.0,27.8709,27.9193,27.6867,27.9096,896244.0
2020-06-03 14:00:00,28.79,28.97,28.75,28.96,667271.0,27.9096,28.0841,27.8709,28.0744,667271.0
2020-06-03 14:30:00,28.95,29.0,28.89,28.9,744170.0,28.0647,28.1132,28.0066,28.0163,744170.0
2020-06-03 15:00:00,28.91,28.98,28.87,28.96,990985.0,28.026,28.0938,27.9872,28.0744,990985.0
2020-06-03 15:30:00,28.96,29.13,28.95,29.07,2806619.0,28.0744,28.2392,28.0647,28.1811,2806619.0
2020-06-04 09:30:00,28.86,29.2,28.52,28.99,2025730.0,27.9775,28.3071,27.6479,28.1035,2025730.0
2020-06-04 10:00:00,28.98,29.36,28.97,29.32,1598595.0,28.0938,28.4622,28.0841,28.4234,1598595.0
2020-06-04 10:30:00,29.32,29.44,29.2,29.39,1287503.0,28.4234,28.5398,28.3071,28.4913,1287503.0
2020-06-04 11:00:00,29.38,29.4,28.9,29.01,1019148.0,28.4816,28.501,28.0163,28.1229,1019148.0
2020-06-04 11:30:00,29.0,29.08,28.9,28.93,1144538.0,28.1132,28.1908,28.0163,28.0453,1144538.0
2020-06-04 12:00:00,28.93,29.05,28.87,28.88,608567.0,28.0453,28.1617,27.9872,27.9969,608567.0
2020-06-04 12:30:00,28.89,28.89,28.75,28.87,454268.0,28.0066,28.0066,27.8709,27.9872,454268.0
2020-06-04 13:00:00,28.87,28.89,28.78,28.84,475454.0,27.9872,28.0066,27.8999,27.9581,475454.0
2020-06-04 13:30:00,28.84,29.01,28.84,28.99,632630.0,27.9581,28.1229,27.9581,28.1035,632630.0
2020-06-04 14:00:00,28.99,29.05,28.93,29.05,575636.0,28.1035,28.1617,28.0453,28.1617,575636.0
2020-06-04 14:30:00,29.05,29.24,28.94,29.02,829672.0,28.1617,28.3459,28.055,28.1326,829672.0
2020-06-04 15:00:00,29.02,29.13,28.86,29.05,986153.0,28.1326,28.2392,27.9775,28.1617,986153.0
2020-06-04 15:30:00,29.05,29.27,29.04,29.15,2354431.0,28.1617,28.375,28.152,28.2586,2354431.0
2020-06-05 09:30:00,31.0,31.15,29.81,30.02,3951575.0,30.052,30.1975,28.8984,29.102,3951575.0
2020-06-05 10:00:00,30.02,30.33,29.9,30.05,2056734.0,29.102,29.4025,28.9857,29.1311,2056734.0
2020-06-05 10:30:00,30.07,30.2,29.81,30.05,2435370.0,29.1505,29.2765,28.8984,29.1311,2435370.0
2020-06-05 11:00:00,30.04,30.44,29.99,30.37,1478785.0,29.1214,29.5092,29.0729,29.4413,1478785.0
2020-06-05 11:30:00,30.36,30.55,30.33,30.42,1434395.0,29.4316,29.6158,29.4025,29.4898,1434395.0
2020-06-05 12:00:00,30.42,30.51,30.05,30.26,978709.0,29.4898,29.577,29.1311,29.3347,978709.0
2020-06-05 12:30:00,30.26,30.51,30.23,30.46,1304581.0,29.3347,29.577,29.3056,29.5286,1304581.0
2020-06-05 13:00:00,30.46,30.59,30.44,30.53,959445.0,29.5286,29.6546,29.5092,29.5964,959445.0
2020-06-05 13:30:00,30.52,30.58,30.46,30.5,565812.0,29.5867,29.6449,29.5286,29.5673,565812.0
2020-06-05 14:00:00,30.5,30.57,30.24,30.29,765715.0,29.5673,29.6352,29.3153,29.3638,765715.0
2020-06-05 14:30:00,30.28,30.47,30.23,30.41,1330091.0,29.3541,29.5383,29.3056,29.4801,1330091.0
2020-06-05 15:00:00,30.41,30.52,30.29,30.44,1684669.0,29.4801,29.5867,29.3638,29.5092,1684669.0
2020-06-05 15:30:00,30.44,30.61,30.36,30.61,6256242.0,29.5092,29.674,29.4316,29.674,6256242.0
2020-06-08 09:30:00,31.22,31.66,31.16,31.41,2419564.0,30.2653,30.6919,30.2072,30.4495,2419564.0
2020-06-08 10:00:00,31.41,31.44,31.16,31.19,1361979.0,30.4495,30.4786,30.2072,30.2362,1361979.0
2020-06-08 10:30:00,31.19,31.24,30.89,31.17,964009.0,30.2362,30.2847,29.9454,30.2169,964009.0
2020-06-08 11:00:00,31.17,31.43,31.13,31.15,803543.0,30.2169,30.4689,30.1781,30.1975,803543.0
2020-06-08 11:30:00,31.16,31.18,31.04,31.11,550474.0,30.2072,30.2265,30.0908,30.1587,550474.0
2020-06-08 12:00:00,31.11,31.17,30.99,31.02,608287.0,30.1587,30.2169,30.0424,30.0714,608287.0
2020-06-08 12:30:00,31.02,31.19,30.99,31.16,592239.0,30.0714,30.2362,30.0424,30.2072,592239.0
2020-06-08 13:00:00,31.16,31.2,30.99,31.03,507564.0,30.2072,30.2459,30.0424,30.0811,507564.0
2020-06-08 13:30:00,31.02,31.11,31.0,31.02,440950.0,30.0714,30.1587,30.052,30.0714,440950.0
2020-06-08 14:00:00,31.01,31.05,30.82,30.83,589036.0,30.0617,30.1005,29.8776,29.8872,589036.0
2020-06-08 14:30:00,30.83,30.84,30.72,30.77,632388.0,29.8872,29.8969,29.7806,29.8291,632388.0
2020-06-08 15:00:00,30.77,30.78,30.61,30.71,790461.0,29.8291,29.8388,29.674,29.7709,790461.0
2020-06-08 15:30:00,30.7,30.82,30.6,30.68,2531699.0,29.7612,29.8776,29.6643,29.7418,2531699.0
2020-06-09 09:30:00,29.4,29.66,28.71,29.53,3329368.0,28.501,28.753,27.8321,28.627,3329368.0
2020-06-09 10:00:00,29.53,29.88,29.42,29.84,1290109.0,28.627,28.9663,28.5204,28.9275,1290109.0
2020-06-09 10:30:00,29.84,30.05,29.56,29.84,1103232.0,28.9275,29.1311,28.6561,28.9275,1103232.0
2020-06-09 11:00:00,29.83,30.01,29.76,29.77,859200.0,28.9178,29.0923,28.85,28.8597,859200.0
2020-06-09 11:30:00,29.76,29.78,29.58,29.67,734976.0,28.85,28.8694,28.6755,28.7627,734976.0
2020-06-09 12:00:00,29.67,29.92,29.67,29.9,689860.0,28.7627,29.0051,28.7627,28.9857,689860.0
2020-06-09 12:30:00,29.9,29.96,29.84,29.91,584662.0,28.9857,29.0439,28.9275,28.9954,584662.0
2020-06-09 13:00:00,29.91,30.08,29.89,30.07,834955.0,28.9954,29.1602,28.976,29.1505,834955.0
2020-06-09 13:30:00,30.08,30.08,29.84,29.94,370069.0,29.1602,29.1602,28.9275,29.0245,370069.0
2020-06-09 14:00:00,29.93,29.99,29.77,29.93,564296.0,29.0148,29.0729,28.8597,29.0148,564296.0
2020-06-09 14:30:00,29.93,30.0,29.9,29.96,521153.0,29.0148,29.0826,28.9857,29.0439,521153.0
2020-06-09 15:00:00,29.97,30.22,29.94,30.19,728297.0,29.0535,29.2959,29.0245,29.2668,728297.0
2020-06-09 15:30:00,30.18,30.19,29.84,29.86,1694699.0,29.2571,29.2668,28.9275,28.9469,1694699.0
2020-06-10 09:30:00,29.8,29.84,28.64,28.99,2886521.0,28.8887,28.9275,27.7642,28.1035,2886521.0
2020-06-10 10:00:00,28.99,29.0,28.42,28.69,1385198.0,28.1035,28.1132,27.5509,27.8127,1385198.0
2020-06-10 10:30:00,28.67,29.0,28.62,28.84,746184.0,27.7933,28.1132,27.7448,27.9581,746184.0
2020-06-10 11:00:00,28.83,29.01,28.77,28.88,844628.0,27.9484,28.1229,27.8902,27.9969,844628.0
2020-06-10 11:30:00,28.88,29.12,28.69,29.12,836091.0,27.9969,28.2295,27.8127,28.2295,836091.0
2020-06-10 12:00:00,29.12,29.19,28.95,29.03,621899.0,28.2295,28.2974,28.0647,28.1423,621899.0
2020-06-10 12:30:00,29.03,29.04,28.82,28.94,437990.0,28.1423,28.152,27.9387,28.055,437990.0
2020-06-10 13:00:00,28.93,29.08,28.87,29.02,563240.0,28.0453,28.1908,27.9872,28.1326,563240.0
2020-06-10 13:30:00,29.02,29.15,28.95,29.03,445201.0,28.1326,28.2586,28.0647,28.1423,445201.0
2020-06-10 14:00:00,29.02,29.52,28.87,29.37,756655.0,28.1326,28.6173,27.9872,28.4719,756655.0
2020-06-10 14:30:00,29.37,29.37,28.84,28.96,567652.0,28.4719,28.4719,27.9581,28.0744,567652.0
2020-06-10 15:00:00,28.95,29.07,28.8,29.07,731533.0,28.0647,28.1811,27.9193,28.1811,731533.0
2020-06-10 15:30:00,29.07,29.1,28.74,28.75,1911429.0,28.1811,28.2101,27.8612,27.8709,1911429.0
2020-06-11 09:30:00,26.62,27.8,26.48,27.49,2314919.0,25.806,26.9499,25.6703,26.6494,2314919.0
2020-06-11 10:00:00,27.51,27.62,27.15,27.15,821373.0,26.6688,26.7754,26.3198,26.3198,821373.0
2020-06-11 10:30:00,27.15,27.26,26.95,26.97,802720.0,26.3198,26.4264,26.1259,26.1453,802720.0
2020-06-11 11:00:00,26.97,27.15,26.91,26.96,644759.0,26.1453,26.3198,26.0871,26.1356,644759.0
2020-06-11 11:30:00,26.95,27.0,26.77,26.95,815915.0,26.1259,26.1744,25.9514,26.1259,815915.0
2020-06-11 12:00:00,26.95,26.95,26.64,26.78,828575.0,26.1259,26.1259,25.8254,25.9611,828575.0
2020-06-11 12:30:00,26.77,27.02,26.57,26.77,2373763.0,25.9514,26.1938,25.7575,25.9514,2373763.0
2020-06-11 13:00:00,26.77,27.09,26.73,27.0,786415.0,25.9514,26.2616,25.9126,26.1744,786415.0
2020-06-11 13:30:00,27.0,27.07,26.83,26.98,575658.0,26.1744,26.2422,26.0096,26.155,575658.0
2020-06-11 14:00:00,26.98,27.0,26.79,26.85,494337.0,26.155,26.1744,25.9708,26.029,494337.0
2020-06-11 14:30:00,26.85,26.87,26.57,26.61,919476.0,26.029,26.0483,25.7575,25.7963,919476.0
2020-06-11 15:00:00,26.61,26.72,26.39,26.4,1628689.0,25.7963,25.9029,25.583,25.5927,1628689.0
2020-06-11 15:30:00,26.39,26.69,26.29,26.5,2784884.0,25.583,25.8738,25.4861,25.6897,2784884.0
2020-06-12 09:30:00,28.72,28.96,27.9,28.08,2874996.0,27.8418,28.0744,27.0468,27.2213,2874996.0
2020-06-12 10:00:00,28.08,28.39,27.69,27.7,1509012.0,27.2213,27.5219,26.8433,26.853,1509012.0
2020-06-12 10:30:00,27.7,27.78,27.3,27.35,1757076.0,26.853,26.9305,26.4652,26.5137,1757076.0
2020-06-12 11:00:00,27.35,27.67,27.09,27.39,1639947.0,26.5137,26.8239,26.2616,26.5524,1639947.0
2020-06-12 11:30:00,27.41,27.88,27.21,27.88,1135516.0,26.5718,27.0275,26.3779,27.0275,1135516.0
2020-06-12 12:00:00,27.88,27.88,27.54,27.65,856972.0,27.0275,27.0275,26.6979,26.8045,856972.0
2020-06-12 12:30:00,27.66,27.67,27.43,27.6,603707.0,26.8142,26.8239,26.5912,26.756,603707.0
2020-06-12 13:00:00,27.6,27.68,27.48,27.57,598762.0,26.756,26.8336,26.6397,26.7269,598762.0
2020-06-12 13:30:00,27.57,27.61,27.07,27.13,834358.0,26.7269,26.7657,26.2422,26.3004,834358.0
2020-06-12 14:00:00,27.14,27.57,27.11,27.46,730677.0,26.3101,26.7269,26.281,26.6203,730677.0
2020-06-12 14:30:00,27.46,27.64,27.33,27.48,730544.0,26.6203,26.7948,26.4943,26.6397,730544.0
2020-06-12 15:00:00,27.47,27.74,27.47,27.6,886989.0,26.63,26.8917,26.63,26.756,886989.0
2020-06-12 15:30:00,27.61,27.97,27.55,27.95,2517211.0,26.7657,27.1147,26.7075,27.0953,2517211.0
2020-06-15 09:30:00,26.61,27.3,26.57,26.9,1923754.0,25.7963,26.4652,25.7575,26.0774,1923754.0
2020-06-15 10:00:00,26.9,27.36,26.83,27.03,964209.0,26.0774,26.5234,26.0096,26.2034,964209.0
2020-06-15 10:30:00,27.02,27.34,26.93,27.29,706702.0,26.1938,26.504,26.1065,26.4555,706702.0
2020-06-15 11:00:00,27.3,27.59,27.24,27.26,786781.0,26.4652,26.7463,26.407,26.4264,786781.0
2020-06-15 11:30:00,27.25,27.3,27.0,27.16,776627.0,26.4167,26.4652,26.1744,26.3295,776627.0
2020-06-15 12:00:00,27.15,27.61,27.12,27.56,727006.0,26.3198,26.7657,26.2907,26.7172,727006.0
2020-06-15 12:30:00,27.55,27.85,27.47,27.84,818345.0,26.7075,26.9984,26.63,26.9887,818345.0
2020-06-15 13:00:00,27.83,27.97,27.67,27.7,717466.0,26.979,27.1147,26.8239,26.853,717466.0
2020-06-15 13:30:00,27.7,27.7,27.4,27.47,641392.0,26.853,26.853,26.5621,26.63,641392.0
2020-06-15 14:00:00,27.47,28.1,27.46,27.98,921884.0,26.63,27.2407,26.6203,27.1244,921884.0
2020-06-15 14:30:00,27.99,28.03,27.68,27.7,857977.0,27.1341,27.1729,26.8336,26.853,857977.0
2020-06-15 15:00:00,27.7,27.94,27.68,27.72,949238.0,26.853,27.0856,26.8336,26.8723,949238.0
2020-06-15 15:30:00,27.72,27.81,27.45,27.79,1710035.0,26.8723,26.9596,26.6106,26.9402,1710035.0
2020-06-16 09:30:00,29.11,29.18,28.2,28.61,2110036.0,28.2198,28.2877,27.3377,27.7351,2110036.0
2020-06-16 10:00:00,28.61,28.94,28.54,28.78,1186263.0,27.7351,28.055,27.6673,27.8999,1186263.0
2020-06-16 10:30:00,28.78,28.8,27.7,27.78,1210877.0,27.8999,27.9193,26.853,26.9305,1210877.0
2020-06-16 11:00:00,27.76,28.28,27.47,28.28,1212103.0,26.9111,27.4152,26.63,27.4152,1212103.0
2020-06-16 11:30:00,28.28,28.46,28.11,28.14,910984.0,27.4152,27.5897,27.2504,27.2795,910984.0
2020-06-16 12:00:00,28.14,28.18,27.98,28.07,750494.0,27.2795,27.3183,27.1244,27.2116,750494.0
2020-06-16 12:30:00,28.07,28.27,28.05,28.09,733132.0,27.2116,27.4055,27.1923,27.231,733132.0
2020-06-16 13:00:00,28.09,28.18,28.04,28.13,429099.0,27.231,27.3183,27.1826,27.2698,429099.0
2020-06-16 13:30:00,28.13,28.16,27.85,27.91,725357.0,27.2698,27.2989,26.9984,27.0565,725357.0
2020-06-16 14:00:00,27.92,28.11,27.81,27.99,1022303.0,27.0662,27.2504,26.9596,27.1341,1022303.0
2020-06-16 14:30:00,27.98,28.03,27.79,27.86,863724.0,27.1244,27.1729,26.9402,27.0081,863724.0
2020-06-16 15:00:00,27.87,27.87,27.54,27.73,1121993.0,27.0178,27.0178,26.6979,26.882,1121993.0
2020-06-16 15:30:00,27.73,27.8,27.57,27.79,1867853.0,26.882,26.9499,26.7269,26.9402,1867853.0
2020-06-17 09:30:00,27.78,28.06,27.35,27.55,1206577.0,26.9305,27.202,26.5137,26.7075,1206577.0
2020-06-17 10:00:00,27.54,27.78,27.26,27.34,1047021.0,26.6979,26.9305,26.4264,26.504,1047021.0
2020-06-17 10:30:00,27.35,27.65,27.29,27.53,871007.0,26.5137,26.8045,26.4555,26.6882,871007.0
2020-06-17 11:00:00,27.53,27.64,27.38,27.42,445073.0,26.6882,26.7948,26.5427,26.5815,445073.0
2020-06-17 11:30:00,27.41,27.51,27.33,27.5,393491.0,26.5718,26.6688,26.4943,26.6591,393491.0
2020-06-17 12:00:00,27.5,27.61,27.43,27.43,344388.0,26.6591,26.7657,26.5912,26.5912,344388.0
2020-06-17 12:30:00,27.43,27.55,27.39,27.44,329245.0,26.5912,26.7075,26.5524,26.6009,329245.0
2020-06-17 13:00:00,27.45,27.5,27.41,27.43,326102.0,26.6106,26.6591,26.5718,26.5912,326102.0
2020-06-17 13:30:00,27.43,27.64,27.43,27.54,390823.0,26.5912,26.7948,26.5912,26.6979,390823.0
2020-06-17 14:00:00,27.53,27.58,27.48,27.53,381297.0,26.6882,26.7366,26.6397,26.6882,381297.0
2020-06-17 14:30:00,27.53,27.64,27.46,27.46,370339.0,26.6882,26.7948,26.6203,26.6203,370339.0
2020-06-17 15:00:00,27.46,27.46,27.24,27.28,782418.0,26.6203,26.6203,26.407,26.4458,782418.0
2020-06-17 15:30:00,27.28,27.4,27.13,27.16,1816144.0,26.4458,26.5621,26.3004,26.3295,1816144.0
2020-06-18 09:30:00,26.9,27.14,26.71,26.94,1156389.0,26.0774,26.3101,25.8932,26.1162,1156389.0
2020-06-18 10:00:00,26.95,27.55,26.95,27.43,867777.0,26.1259,26.7075,26.1259,26.5912,867777.0
2020-06-18 10:30:00,27.44,27.55,27.26,27.43,716300.0,26.6009,26.7075,26.4264,26.5912,716300.0
2020-06-18 11:00:00,27.41,27.44,27.01,27.04,673512.0,26.5718,26.6009,26.1841,26.2131,673512.0
2020-06-18 11:30:00,27.03,27.1,26.85,26.88,781446.0,26.2034,26.2713,26.029,26.058,781446.0
2020-06-18 12:00:00,26.89,27.05,26.84,27.02,382959.0,26.0677,26.2228,26.0193,26.1938,382959.0
2020-06-18 12:30:00,27.01,27.02,26.84,26.95,489967.0,26.1841,26.1938,26.0193,26.1259,489967.0
2020-06-18 13:00:00,26.95,27.04,26.89,27.04,408983.0,26.1259,26.2131,26.0677,26.2131,408983.0
2020-06-18 13:30:00,27.04,27.06,26.98,27.02,300320.0,26.2131,26.2325,26.155,26.1938,300320.0
2020-06-18 14:00:00,27.02,27.02,26.86,26.92,496195.0,26.1938,26.1938,26.0386,26.0968,496195.0
2020-06-18 14:30:00,26.92,27.0,26.86,26.9,555460.0,26.0968,26.1744,26.0386,26.0774,555460.0
2020-06-18 15:00:00,26.91,26.94,26.83,26.9,589879.0,26.0871,26.1162,26.0096,26.0774,589879.0
2020-06-18 15:30:00,26.89,27.13,26.88,27.09,1691480.0,26.0677,26.3004,26.058,26.2616,1691480.0
2020-06-19 09:30:00,27.74,27.83,27.26,27.45,2033332.0,26.8917,26.979,26.4264,26.6106,2033332.0
2020-06-19 10:00:00,27.45,27.68,27.29,27.32,887311.0,26.6106,26.8336,26.4555,26.4846,887311.0
2020-06-19 10:30:00,27.32,27.43,27.22,27.27,482036.0,26.4846,26.5912,26.3876,26.4361,482036.0
2020-06-19 11:00:00,27.28,27.3,27.15,27.22,479968.0,26.4458,26.4652,26.3198,26.3876,479968.0
2020-06-19 11:30:00,27.22,27.3,27.12,27.2,478161.0,26.3876,26.4652,26.2907,26.3683,478161.0
2020-06-19 12:00:00,27.2,27.2,26.77,26.88,683077.0,26.3683,26.3683,25.9514,26.058,683077.0
2020-06-19 12:30:00,26.87,26.93,26.74,26.88,642504.0,26.0483,26.1065,25.9223,26.058,642504.0
2020-06-19 13:00:00,26.88,26.88,26.57,26.62,584189.0,26.058,26.058,25.7575,25.806,584189.0
2020-06-19 13:30:00,26.62,26.62,26.39,26.39,840147.0,25.806,25.806,25.583,25.583,840147.0
2020-06-19 14:00:00,26.39,26.54,26.33,26.48,669477.0,25.583,25.7284,25.5249,25.6703,669477.0
2020-06-19 14:30:00,26.47,26.75,26.43,26.71,861923.0,25.6606,25.932,25.6218,25.8932,861923.0
2020-06-19 15:00:00,26.71,26.84,26.64,26.69,795366.0,25.8932,26.0193,25.8254,25.8738,795366.0
2020-06-19 15:30:00,26.7,26.77,26.5,26.55,2919024.0,25.8835,25.9514,25.6897,25.7381,2919024.0
2020-06-22 09:30:00,26.6,26.61,25.85,26.24,2089821.0,25.7866,25.7963,25.0595,25.4376,2089821.0
2020-06-22 10:00:00,26.24,26.48,26.15,26.43,583301.0,25.4376,25.6703,25.3504,25.6218,583301.0
2020-06-22 10:30:00,26.43,26.43,26.22,26.23,580948.0,25.6218,25.6218,25.4182,25.4279,580948.0
2020-06-22 11:00:00,26.22,26.38,26.12,26.37,701740.0,25.4182,25.5733,25.3213,25.5636,701740.0
2020-06-22 11:30:00,26.36,26.37,26.26,26.29,345414.0,25.5539,25.5636,25.457,25.4861,345414.0
2020-06-22 12:00:00,26.29,26.51,26.29,26.42,313579.0,25.4861,25.6993,25.4861,25.6121,313579.0
2020-06-22 12:30:00,26.41,26.64,26.39,26.58,348449.0,25.6024,25.8254,25.583,25.7672,348449.0
2020-06-22 13:00:00,26.58,26.62,26.49,26.52,241075.0,25.7672,25.806,25.68,25.709,241075.0
2020-06-22 13:30:00,26.53,26.55,26.45,26.52,226820.0,25.7187,25.7381,25.6412,25.709,226820.0
2020-06-22 14:00:00,26.52,26.52,26.32,26.42,428909.0,25.709,25.709,25.5152,25.6121,428909.0
2020-06-22 14:30:00,26.42,26.55,26.4,26.52,317054.0,25.6121,25.7381,25.5927,25.709,317054.0
2020-06-22 15:00:00,26.52,26.57,26.34,26.39,602295.0,25.709,25.7575,25.5345,25.583,602295.0
2020-06-22 15:30:00,26.4,26.48,26.36,26.37,1864103.0,25.5927,25.6703,25.5539,25.5636,1864103.0
2020-06-23 09:30:00,26.75,26.85,26.42,26.43,1356677.0,25.932,26.029,25.6121,25.6218,1356677.0
2020-06-23 10:00:00,26.44,26.61,26.37,26.43,1041528.0,25.6315,25.7963,25.5636,25.6218,1041528.0
2020-06-23 10:30:00,26.43,26.45,26.23,26.29,626298.0,25.6218,25.6412,25.4279,25.4861,626298.0
2020-06-23 11:00:00,26.29,26.52,26.25,26.5,692384.0,25.4861,25.709,25.4473,25.6897,692384.0
2020-06-23 11:30:00,26.5,26.53,26.34,26.42,412897.0,25.6897,25.7187,25.5345,25.6121,412897.0
2020-06-23 12:00:00,26.43,26.53,26.36,26.43,559659.0,25.6218,25.7187,25.5539,25.6218,559659.0
2020-06-23 12:30:00,26.42,26.44,26.27,26.3,463892.0,25.6121,25.6315,25.4667,25.4958,463892.0
2020-06-23 13:00:00,26.31,26.36,26.23,26.34,664029.0,25.5055,25.5539,25.4279,25.5345,664029.0
2020-06-23 13:30:00,26.34,26.39,26.23,26.29,928722.0,25.5345,25.583,25.4279,25.4861,928722.0
2020-06-23 14:00:00,26.29,26.4,26.23,26.39,526722.0,25.4861,25.5927,25.4279,25.583,526722.0
2020-06-23 14:30:00,26.39,26.46,26.3,26.34,454685.0,25.583,25.6509,25.4958,25.5345,454685.0
2020-06-23 15:00:00,26.34,26.42,26.3,26.34,419677.0,25.5345,25.6121,25.4958,25.5345,419677.0
2020-06-23 15:30:00,26.34,26.42,26.23,26.24,1568802.0,25.5345,25.6121,25.4279,25.4376,1568802.0
2020-06-24 09:30:00,25.85,25.98,25.51,25.52,1794906.0,25.0595,25.1856,24.7299,24.7396,1794906.0
2020-06-24 10:00:00,25.53,25.92,25.52,25.84,1541388.0,24.7493,25.1274,24.7396,25.0498,1541388.0
2020-06-24 10:30:00,25.84,25.86,25.48,25.49,869064.0,25.0498,25.0692,24.7008,24.7105,869064.0
2020-06-24 11:00:00,25.49,25.56,25.34,25.38,814421.0,24.7105,24.7784,24.5651,24.6039,814421.0
2020-06-24 11:30:00,25.38,25.38,25.01,25.17,1299843.0,24.6039,24.6039,24.2452,24.4003,1299843.0
2020-06-24 12:00:00,25.17,25.42,25.14,25.23,709320.0,24.4003,24.6427,24.3712,24.4585,709320.0
2020-06-24 12:30:00,25.22,25.42,25.1,25.4,671033.0,24.4488,24.6427,24.3325,24.6233,671033.0
2020-06-24 13:00:00,25.39,25.42,25.21,25.23,396920.0,24.6136,24.6427,24.4391,24.4585,396920.0
2020-06-24 13:30:00,25.22,25.29,25.14,25.29,397902.0,24.4488,24.5167,24.3712,24.5167,397902.0
2020-06-24 14:00:00,25.29,25.45,25.2,25.43,478773.0,24.5167,24.6718,24.4294,24.6524,478773.0
2020-06-24 14:30:00,25.42,25.43,25.27,25.29,708449.0,24.6427,24.6524,24.4973,24.5167,708449.0
2020-06-24 15:00:00,25.3,25.5,25.29,25.38,758745.0,24.5264,24.7202,24.5167,24.6039,758745.0
2020-06-24 15:30:00,25.38,25.43,25.25,25.28,1381017.0,24.6039,24.6524,24.4779,24.507,1381017.0
2020-06-25 09:30:00,25.0,25.0,24.53,24.89,1541181.0,24.2355,24.2355,23.7799,24.1289,1541181.0
2020-06-25 10:00:00,24.89,25.15,24.84,25.14,1467747.0,24.1289,24.3809,24.0804,24.3712,1467747.0
2020-06-25 10:30:00,25.14,25.17,24.78,24.92,715072.0,24.3712,24.4003,24.0223,24.158,715072.0
2020-06-25 11:00:00,24.92,24.99,24.84,24.88,806713.0,24.158,24.2258,24.0804,24.1192,806713.0
2020-06-25 11:30:00,24.88,24.9,24.72,24.83,825793.0,24.1192,24.1386,23.9641,24.0707,825793.0
2020-06-25 12:00:00,24.83,25.0,24.83,24.87,515800.0,24.0707,24.2355,24.0707,24.1095,515800.0
2020-06-25 12:30:00,24.87,25.09,24.87,25.0,856314.0,24.1095,24.3228,24.1095,24.2355,856314.0
2020-06-25 13:00:00,25.0,25.16,24.97,25.1,573514.0,24.2355,24.3906,24.2064,24.3325,573514.0
2020-06-25 13:30:00,25.09,25.13,25.0,25.02,426430.0,24.3228,24.3615,24.2355,24.2549,426430.0
2020-06-25 14:00:00,25.03,25.03,24.92,24.96,697899.0,24.2646,24.2646,24.158,24.1967,697899.0
2020-06-25 14:30:00,24.96,24.97,24.9,24.92,500211.0,24.1967,24.2064,24.1386,24.158,500211.0
2020-06-25 15:00:00,24.91,25.23,24.89,25.19,925594.0,24.1483,24.4585,24.1289,24.4197,925594.0
2020-06-25 15:30:00,25.18,25.29,25.1,25.24,2319962.0,24.41,24.5167,24.3325,24.4682,2319962.0
2020-06-26 09:30:00,25.0,25.11,24.67,24.75,1727025.0,24.2355,24.3422,23.9156,23.9932,1727025.0
2020-06-26 10:00:00,24.74,24.76,24.55,24.67,1406200.0,23.9835,24.0029,23.7993,23.9156,1406200.0
2020-06-26 10:30:00,24.67,24.72,24.49,24.59,974199.0,23.9156,23.9641,23.7411,23.8381,974199.0
2020-06-26 11:00:00,24.59,24.66,24.47,24.54,926759.0,23.8381,23.9059,23.7217,23.7896,926759.0
2020-06-26 11:30:00,24.54,24.6,24.44,24.45,544205.0,23.7896,23.8478,23.6926,23.7023,544205.0
2020-06-26 12:00:00,24.46,24.5,24.34,24.46,574767.0,23.712,23.7508,23.5957,23.712,574767.0
2020-06-26 12:30:00,24.45,24.46,24.28,24.38,1063046.0,23.7023,23.712,23.5375,23.6345,1063046.0
2020-06-26 13:00:00,24.37,24.53,24.34,24.51,516755.0,23.6248,23.7799,23.5957,23.7605,516755.0
2020-06-26 13:30:00,24.5,24.57,24.46,24.51,361994.0,23.7508,23.8187,23.712,23.7605,361994.0
2020-06-26 14:00:00,24.51,24.55,24.39,24.42,546559.0,23.7605,23.7993,23.6442,23.6733,546559.0
2020-06-26 14:30:00,24.42,24.43,24.26,24.36,459924.0,23.6733,23.683,23.5182,23.6151,459924.0
2020-06-26 15:00:00,24.36,24.43,24.31,24.37,587494.0,23.6151,23.683,23.5666,23.6248,587494.0
2020-06-26 15:30:00,24.37,24.52,24.25,24.45,1988253.0,23.6248,23.7702,23.5085,23.7023,1988253.0
2020-06-29 09:30:00,24.71,24.84,24.47,24.67,984278.0,23.9544,24.0804,23.7217,23.9156,984278.0
2020-06-29 10:00:00,24.67,25.14,24.65,25.12,1487377.0,23.9156,24.3712,23.8962,24.3519,1487377.0
2020-06-29 10:30:00,25.12,25.32,25.09,25.18,934566.0,24.3519,24.5457,24.3228,24.41,934566.0
2020-06-29 11:00:00,25.18,25.26,25.04,25.18,454645.0,24.41,24.4876,24.2743,24.41,454645.0
2020-06-29 11:30:00,25.18,25.24,25.1,25.12,331321.0,24.41,24.4682,24.3325,24.3519,331321.0
2020-06-29 12:00:00,25.12,25.35,25.12,25.28,483974.0,24.3519,24.5748,24.3519,24.507,483974.0
2020-06-29 12:30:00,25.28,25.32,25.17,25.18,412720.0,24.507,24.5457,24.4003,24.41,412720.0
2020-06-29 13:00:00,25.18,25.3,25.15,25.29,266416.0,24.41,24.5264,24.3809,24.5167,266416.0
2020-06-29 13:30:00,25.29,25.3,25.15,25.16,297723.0,24.5167,24.5264,24.3809,24.3906,297723.0
2020-06-29 14:00:00,25.17,25.18,25.07,25.08,340611.0,24.4003,24.41,24.3034,24.3131,340611.0
2020-06-29 14:30:00,25.08,25.17,25.07,25.12,294425.0,24.3131,24.4003,24.3034,24.3519,294425.0
2020-06-29 15:00:00,25.12,25.14,25.0,25.14,449805.0,24.3519,24.3712,24.2355,24.3712,449805.0
2020-06-29 15:30:00,25.13,25.3,25.1,25.3,1401087.0,24.3615,24.5264,24.3325,24.5264,1401087.0
2020-06-30 09:30:00,25.09,25.18,24.74,24.95,1491921.0,24.3228,24.41,23.9835,24.1871,1491921.0
2020-06-30 10:00:00,24.94,25.2,24.88,25.13,905644.0,24.1774,24.4294,24.1192,24.3615,905644.0
2020-06-30 10:30:00,25.13,25.25,25.12,25.22,1197308.0,24.3615,24.4779,24.3519,24.4488,1197308.0
2020-06-30 11:00:00,25.22,25.37,25.13,25.23,661222.0,24.4488,24.5942,24.3615,24.4585,661222.0
2020-06-30 11:30:00,25.22,25.56,25.17,25.43,1165599.0,24.4488,24.7784,24.4003,24.6524,1165599.0
2020-06-30 12:00:00,25.44,25.6,25.42,25.47,1168911.0,24.6621,24.8172,24.6427,24.6912,1168911.0
2020-06-30 12:30:00,25.46,25.47,25.27,25.29,372595.0,24.6815,24.6912,24.4973,24.5167,372595.0
2020-06-30 13:00:00,25.28,25.29,25.1,25.16,421237.0,24.507,24.5167,24.3325,24.3906,421237.0
2020-06-30 13:30:00,25.16,25.17,25.06,25.17,365792.0,24.3906,24.4003,24.2937,24.4003,365792.0
2020-06-30 14:00:00,25.17,25.32,25.12,25.32,387211.0,24.4003,24.5457,24.3519,24.5457,387211.0
2020-06-30 14:30:00,25.32,25.35,25.2,25.32,410651.0,24.5457,24.5748,24.4294,24.5457,410651.0
2020-06-30 15:00:00,25.32,25.39,25.26,25.33,562857.0,24.5457,24.6136,24.4876,24.5554,562857.0
2020-06-30 15:30:00,25.33,25.42,25.25,25.29,2299989.0,24.5554,24.6427,24.4779,24.5167,2299989.0
2020-07-01 09:30:00,25.3,25.94,25.14,25.64,2147186.0,24.5264,25.1468,24.3712,24.856,2147186.0
2020-07-01 10:00:00,25.66,25.88,25.41,25.52,1141046.0,24.8753,25.0886,24.633,24.7396,1141046.0
2020-07-01 10:30:00,25.52,25.56,25.11,25.22,1078089.0,24.7396,24.7784,24.3422,24.4488,1078089.0
2020-07-01 11:00:00,25.22,25.28,25.01,25.03,930357.0,24.4488,24.507,24.2452,24.2646,930357.0
2020-07-01 11:30:00,25.03,25.22,25.01,25.21,476161.0,24.2646,24.4488,24.2452,24.4391,476161.0
2020-07-01 12:00:00,25.22,25.4,25.19,25.32,519642.0,24.4488,24.6233,24.4197,24.5457,519642.0
2020-07-01 12:30:00,25.32,25.36,25.14,25.17,468349.0,24.5457,24.5845,24.3712,24.4003,468349.0
2020-07-01 13:00:00,25.16,25.17,25.03,25.08,297103.0,24.3906,24.4003,24.2646,24.3131,297103.0
2020-07-01 13:30:00,25.08,25.11,25.0,25.03,379675.0,24.3131,24.3422,24.2355,24.2646,379675.0
2020-07-01 14:00:00,25.04,25.2,25.02,25.08,362215.0,24.2743,24.4294,24.2549,24.3131,362215.0
2020-07-01 14:30:00,25.08,25.11,25.0,25.1,504289.0,24.3131,24.3422,24.2355,24.3325,504289.0
2020-07-01 15:00:00,25.1,25.1,24.97,25.07,535310.0,24.3325,24.3325,24.2064,24.3034,535310.0
2020-07-01 15:30:00,25.07,25.14,24.93,24.96,1311632.0,24.3034,24.3712,24.1677,24.1967,1311632.0
2020-07-02 09:30:00,25.62,25.85,25.55,25.77,2488153.0,24.8366,25.0595,24.7687,24.982,2488153.0
2020-07-02 10:00:00,25.78,25.79,25.42,25.43,1075383.0,24.9917,25.0014,24.6427,24.6524,1075383.0
2020-07-02 10:30:00,25.42,25.49,25.16,25.18,1200231.0,24.6427,24.7105,24.3906,24.41,1200231.0
2020-07-02 11:00:00,25.18,25.43,25.08,25.42,554633.0,24.41,24.6524,24.3131,24.6427,554633.0
2020-07-02 11:30:00,25.42,25.66,25.41,25.57,846873.0,24.6427,24.8753,24.633,24.7881,846873.0
2020-07-02 12:00:00,25.57,25.61,25.48,25.59,391378.0,24.7881,24.8269,24.7008,24.8075,391378.0
2020-07-02 12:30:00,25.59,25.63,25.54,25.62,381181.0,24.8075,24.8463,24.759,24.8366,381181.0
2020-07-02 13:00:00,25.62,25.63,25.53,25.55,663043.0,24.8366,24.8463,24.7493,24.7687,663043.0
2020-07-02 13:30:00,25.55,25.64,25.53,25.59,650570.0,24.7687,24.856,24.7493,24.8075,650570.0
2020-07-02 14:00:00,25.59,25.61,25.45,25.49,320242.0,24.8075,24.8269,24.6718,24.7105,320242.0
2020-07-02 14:30:00,25.48,25.6,25.48,25.55,244389.0,24.7008,24.8172,24.7008,24.7687,244389.0
2020-07-02 15:00:00,25.55,25.55,25.43,25.43,378168.0,24.7687,24.7687,24.6524,24.6524,378168.0
2020-07-02 15:30:00,25.44,25.45,25.21,25.24,1776404.0,24.6621,24.6718,24.4391,24.4682,1776404.0
2020-07-06 09:30:00,25.96,26.04,25.65,25.88,1604626.0,25.1662,25.2437,24.8656,25.0886,1604626.0
2020-07-06 10:00:00,25.89,25.95,25.47,25.52,721433.0,25.0983,25.1565,24.6912,24.7396,721433.0
2020-07-06 10:30:00,25.51,25.7,25.48,25.66,519075.0,24.7299,24.9141,24.7008,24.8753,519075.0
2020-07-06 11:00:00,25.67,25.68,25.53,25.59,406182.0,24.885,24.8947,24.7493,24.8075,406182.0
2020-07-06 11:30:00,25.58,25.68,25.44,25.45,510556.0,24.7978,24.8947,24.6621,24.6718,510556.0
2020-07-06 12:00:00,25.45,25.56,25.42,25.55,331213.0,24.6718,24.7784,24.6427,24.7687,331213.0
2020-07-06 12:30:00,25.55,25.56,25.47,25.51,225852.0,24.7687,24.7784,24.6912,24.7299,225852.0
2020-07-06 13:00:00,25.51,25.61,25.46,25.61,322453.0,24.7299,24.8269,24.6815,24.8269,322453.0
2020-07-06 13:30:00,25.61,25.74,25.57,25.74,334348.0,24.8269,24.9529,24.7881,24.9529,334348.0
2020-07-06 14:00:00,25.73,25.74,25.57,25.64,301696.0,24.9432,24.9529,24.7881,24.856,301696.0
2020-07-06 14:30:00,25.64,25.69,25.59,25.69,295735.0,24.856,24.9044,24.8075,24.9044,295735.0
2020-07-06 15:00:00,25.68,25.75,25.67,25.67,437639.0,24.8947,24.9626,24.885,24.885,437639.0
2020-07-06 15:30:00,25.68,25.81,25.64,25.73,1491387.0,24.8947,25.0208,24.856,24.9432,1491387.0
2020-07-07 09:30:00,25.59,25.63,25.23,25.33,1033547.0,24.8075,24.8463,24.4585,24.5554,1033547.0
2020-07-07 10:00:00,25.33,25.46,25.21,25.37,798877.0,24.5554,24.6815,24.4391,24.5942,798877.0
2020-07-07 10:30:00,25.36,25.38,25.24,25.34,597562.0,24.5845,24.6039,24.4682,24.5651,597562.0
2020-07-07 11:00:00,25.34,25.44,25.29,25.33,468585.0,24.5651,24.6621,24.5167,24.5554,468585.0
2020-07-07 11:30:00,25.34,25.34,25.22,25.26,402839.0,24.5651,24.5651,24.4488,24.4876,402839.0
2020-07-07 12:00:00,25.26,25.44,25.25,25.39,610112.0,24.4876,24.6621,24.4779,24.6136,610112.0
2020-07-07 12:30:00,25.39,25.43,25.31,25.35,384510.0,24.6136,24.6524,24.536,24.5748,384510.0
2020-07-07 13:00:00,25.36,25.41,25.27,25.3,243218.0,24.5845,24.633,24.4973,24.5264,243218.0
2020-07-07 13:30:00,25.31,25.39,25.25,25.36,294147.0,24.536,24.6136,24.4779,24.5845,294147.0
2020-07-07 14:00:00,25.36,25.38,25.25,25.25,369221.0,24.5845,24.6039,24.4779,24.4779,369221.0
2020-07-07 14:30:00,25.25,25.27,25.15,25.17,636907.0,24.4779,24.4973,24.3809,24.4003,636907.0
2020-07-07 15:00:00,25.17,25.26,25.15,25.18,616958.0,24.4003,24.4876,24.3809,24.41,616958.0
2020-07-07 15:30:00,25.17,25.19,25.06,25.13,1693386.0,24.4003,24.4197,24.2937,24.3615,1693386.0
2020-07-08 09:30:00,25.19,25.26,25.02,25.19,818308.0,24.4197,24.4876,24.2549,24.4197,818308.0
2020-07-08 10:00:00,25.18,25.25,24.84,24.89,854034.0,24.41,24.4779,24.0804,24.1289,854034.0
2020-07-08 10:30:00,24.88,25.05,24.88,24.98,522499.0,24.1192,24.284,24.1192,24.2161,522499.0
2020-07-08 11:00:00,24.98,25.0,24.73,24.8,798744.0,24.2161,24.2355,23.9738,24.0416,798744.0
2020-07-08 11:30:00,24.79,24.94,24.79,24.84,489496.0,24.0319,24.1774,24.0319,24.0804,489496.0
2020-07-08 12:00:00,24.84,24.91,24.79,24.91,466355.0,24.0804,24.1483,24.0319,24.1483,466355.0
2020-07-08 12:30:00,24.91,24.92,24.8,24.86,312018.0,24.1483,24.158,24.0416,24.0998,312018.0
2020-07-08 13:00:00,24.85,24.86,24.7,24.71,272277.0,24.0901,24.0998,23.9447,23.9544,272277.0
2020-07-08 13:30:00,24.72,24.85,24.68,24.79,440945.0,23.9641,24.0901,23.9253,24.0319,440945.0
2020-07-08 14:00:00,24.79,24.93,24.78,24.91,427953.0,24.0319,24.1677,24.0223,24.1483,427953.0
2020-07-08 14:30:00,24.91,24.91,24.67,24.75,703971.0,24.1483,24.1483,23.9156,23.9932,703971.0
2020-07-08 15:00:00,24.75,24.98,24.68,24.94,777608.0,23.9932,24.2161,23.9253,24.1774,777608.0
2020-07-08 15:30:00,24.94,25.0,24.88,24.95,2313710.0,24.1774,24.2355,24.1192,24.1871,2313710.0
2020-07-09 09:30:00,24.76,24.83,24.1,24.15,1972515.0,24.0029,24.0707,23.363,23.4115,1972515.0
2020-07-09 10:00:00,24.15,24.23,23.92,23.99,1740823.0,23.4115,23.4891,23.1885,23.2564,1740823.0
2020-07-09 10:30:00,23.98,24.0,23.63,23.7,1632864.0,23.2467,23.2661,22.9074,22.9753,1632864.0
2020-07-09 11:00:00,23.69,23.81,23.53,23.76,1134309.0,22.9656,23.0819,22.8105,23.0334,1134309.0
2020-07-09 11:30:00,23.76,23.82,23.59,23.77,483462.0,23.0334,23.0916,22.8686,23.0431,483462.0
2020-07-09 12:00:00,23.77,23.94,23.75,23.76,653924.0,23.0431,23.2079,23.0237,23.0334,653924.0
2020-07-09 12:30:00,23.76,23.78,23.63,23.7,752548.0,23.0334,23.0528,22.9074,22.9753,752548.0
2020-07-09 13:00:00,23.69,23.87,23.66,23.84,585718.0,22.9656,23.1401,22.9365,23.111,585718.0
2020-07-09 13:30:00,23.84,23.87,23.7,23.71,388275.0,23.111,23.1401,22.9753,22.985,388275.0
2020-07-09 14:00:00,23.7,23.79,23.67,23.69,616058.0,22.9753,23.0625,22.9462,22.9656,616058.0
2020-07-09 14:30:00,23.69,23.7,23.51,23.52,972942.0,22.9656,22.9753,22.7911,22.8008,972942.0
2020-07-09 15:00:00,23.52,23.6,23.45,23.46,1289377.0,22.8008,22.8783,22.7329,22.7426,1289377.0
2020-07-09 15:30:00,23.46,23.48,23.33,23.41,2767329.0,22.7426,22.762,22.6166,22.6941,2767329.0
2020-07-10 09:30:00,23.55,23.85,23.33,23.75,2002453.0,22.8299,23.1207,22.6166,23.0237,2002453.0
2020-07-10 10:00:00,23.74,23.75,23.51,23.7,969122.0,23.0141,23.0237,22.7911,22.9753,969122.0
2020-07-10 10:30:00,23.7,23.95,23.67,23.83,1107948.0,22.9753,23.2176,22.9462,23.1013,1107948.0
2020-07-10 11:00:00,23.83,23.89,23.72,23.87,863398.0,23.1013,23.1595,22.9947,23.1401,863398.0
2020-07-10 11:30:00,23.87,23.9,23.73,23.9,576656.0,23.1401,23.1692,23.0044,23.1692,576656.0
2020-07-10 12:00:00,23.9,23.99,23.8,23.81,791517.0,23.1692,23.2564,23.0722,23.0819,791517.0
2020-07-10 12:30:00,23.82,24.06,23.79,24.04,795332.0,23.0916,23.3243,23.0625,23.3049,795332.0
2020-07-10 13:00:00,24.04,24.05,23.93,23.99,542092.0,23.3049,23.3146,23.1982,23.2564,542092.0
2020-07-10 13:30:00,23.99,24.18,23.95,24.17,697591.0,23.2564,23.4406,23.2176,23.4309,697591.0
2020-07-10 14:00:00,24.17,24.19,24.05,24.05,423152.0,23.4309,23.4503,23.3146,23.3146,423152.0
2020-07-10 14:30:00,24.05,24.13,24.03,24.08,669606.0,23.3146,23.3921,23.2952,23.3437,669606.0
2020-07-10 15:00:00,24.08,24.28,23.9,24.28,1567187.0,23.3437,23.5375,23.1692,23.5375,1567187.0
2020-07-10 15:30:00,24.28,24.4,24.23,24.38,1950420.0,23.5375,23.6539,23.4891,23.6345,1950420.0
2020-07-13 09:30:00,24.65,24.91,24.46,24.5,1365792.0,23.8962,24.1483,23.712,23.7508,1365792.0
2020-07-13 10:00:00,24.5,24.65,24.37,24.65,995864.0,23.7508,23.8962,23.6248,23.8962,995864.0
2020-07-13 10:30:00,24.65,24.7,24.46,24.69,444074.0,23.8962,23.9447,23.712,23.935,444074.0
2020-07-13 11:00:00,24.69,24.73,24.59,24.69,469317.0,23.935,23.9738,23.8381,23.935,469317.0
2020-07-13 11:30:00,24.69,24.75,24.64,24.69,521711.0,23.935,23.9932,23.8865,23.935,521711.0
2020-07-13 12:00:00,24.69,24.77,24.68,24.73,290879.0,23.935,24.0126,23.9253,23.9738,290879.0
2020-07-13 12:30:00,24.74,24.96,24.72,24.96,1066177.0,23.9835,24.1967,23.9641,24.1967,1066177.0
2020-07-13 13:00:00,24.96,25.16,24.87,25.06,774071.0,24.1967,24.3906,24.1095,24.2937,774071.0
2020-07-13 13:30:00,25.06,25.19,25.06,25.09,592193.0,24.2937,24.4197,24.2937,24.3228,592193.0
2020-07-13 14:00:00,25.08,25.11,24.97,25.04,847060.0,24.3131,24.3422,24.2064,24.2743,847060.0
2020-07-13 14:30:00,25.03,25.18,24.98,25.16,665494.0,24.2646,24.41,24.2161,24.3906,665494.0
2020-07-13 15:00:00,25.17,25.17,24.98,24.99,989824.0,24.4003,24.4003,24.2161,24.2258,989824.0
2020-07-13 15:30:00,24.99,25.01,24.78,24.86,2590930.0,24.2258,24.2452,24.0223,24.0998,2590930.0
2020-07-14 09:30:00,24.8,25.18,24.67,25.17,1586305.0,24.0416,24.41,23.9156,24.4003,1586305.0
2020-07-14 10:00:00,25.17,25.33,24.93,25.32,1722640.0,24.4003,24.5554,24.1677,24.5457,1722640.0
2020-07-14 10:30:00,25.32,25.62,25.32,25.59,1545973.0,24.5457,24.8366,24.5457,24.8075,1545973.0
2020-07-14 11:00:00,25.59,25.85,25.52,25.52,1467686.0,24.8075,25.0595,24.7396,24.7396,1467686.0
2020-07-14 11:30:00,25.52,25.7,25.48,25.67,933163.0,24.7396,24.9141,24.7008,24.885,933163.0
2020-07-14 12:00:00,25.67,25.72,25.54,25.56,536547.0,24.885,24.9335,24.759,24.7784,536547.0
2020-07-14 12:30:00,25.56,25.62,25.48,25.54,401620.0,24.7784,24.8366,24.7008,24.759,401620.0
2020-07-14 13:00:00,25.54,25.56,25.41,25.53,647650.0,24.759,24.7784,24.633,24.7493,647650.0
2020-07-14 13:30:00,25.53,25.58,25.42,25.46,643065.0,24.7493,24.7978,24.6427,24.6815,643065.0
2020-07-14 14:00:00,25.46,25.5,25.29,25.45,1134774.0,24.6815,24.7202,24.5167,24.6718,1134774.0
2020-07-14 14:30:00,25.45,25.62,25.45,25.62,611147.0,24.6718,24.8366,24.6718,24.8366,611147.0
2020-07-14 15:00:00,25.62,25.66,25.51,25.54,682763.0,24.8366,24.8753,24.7299,24.759,682763.0
2020-07-14 15:30:00,25.54,25.65,25.47,25.64,1897972.0,24.759,24.8656,24.6912,24.856,1897972.0
2020-07-15 09:30:00,26.32,26.58,26.13,26.46,2094467.0,25.5152,25.7672,25.331,25.6509,2094467.0
2020-07-15 10:00:00,26.46,26.47,26.15,26.24,925962.0,25.6509,25.6606,25.3504,25.4376,925962.0
2020-07-15 10:30:00,26.24,26.5,26.23,26.48,1434237.0,25.4376,25.6897,25.4279,25.6703,1434237.0
2020-07-15 11:00:00,26.48,26.51,26.27,26.49,994632.0,25.6703,25.6993,25.4667,25.68,994632.0
2020-07-15 11:30:00,26.49,26.6,26.4,26.41,956503.0,25.68,25.7866,25.5927,25.6024,956503.0
2020-07-15 12:00:00,26.41,26.63,26.3,26.6,808961.0,25.6024,25.8157,25.4958,25.7866,808961.0
2020-07-15 12:30:00,26.59,26.66,26.5,26.65,480668.0,25.7769,25.8448,25.6897,25.8351,480668.0
2020-07-15 13:00:00,26.66,26.76,26.63,26.71,537635.0,25.8448,25.9417,25.8157,25.8932,537635.0
2020-07-15 13:30:00,26.7,26.72,26.61,26.66,396300.0,25.8835,25.9029,25.7963,25.8448,396300.0
2020-07-15 14:00:00,26.66,26.84,26.63,26.84,480310.0,25.8448,26.0193,25.8157,26.0193,480310.0
2020-07-15 14:30:00,26.83,26.97,26.78,26.79,875216.0,26.0096,26.1453,25.9611,25.9708,875216.0
2020-07-15 15:00:00,26.79,26.88,26.77,26.85,580957.0,25.9708,26.058,25.9514,26.029,580957.0
2020-07-15 15:30:00,26.85,27.03,26.84,26.87,1778461.0,26.029,26.2034,26.0193,26.0483,1778461.0
2020-07-16 09:30:00,26.35,26.62,26.26,26.48,1146997.0,25.5442,25.806,25.457,25.6703,1146997.0
2020-07-16 10:00:00,26.49,26.77,26.32,26.73,690314.0,25.68,25.9514,25.5152,25.9126,690314.0
2020-07-16 10:30:00,26.73,26.98,26.65,26.96,562124.0,25.9126,26.155,25.8351,26.1356,562124.0
2020-07-16 11:00:00,26.96,27.19,26.96,27.12,1011107.0,26.1356,26.3586,26.1356,26.2907,1011107.0
2020-07-16 11:30:00,27.12,27.13,26.98,27.0,653384.0,26.2907,26.3004,26.155,26.1744,653384.0
2020-07-16 12:00:00,27.01,27.1,26.92,26.96,580255.0,26.1841,26.2713,26.0968,26.1356,580255.0
2020-07-16 12:30:00,26.96,26.97,26.77,26.79,331929.0,26.1356,26.1453,25.9514,25.9708,331929.0
2020-07-16 13:00:00,26.78,26.91,26.76,26.88,343695.0,25.9611,26.0871,25.9417,26.058,343695.0
2020-07-16 13:30:00,26.88,26.9,26.79,26.8,226389.0,26.058,26.0774,25.9708,25.9805,226389.0
2020-07-16 14:00:00,26.8,26.86,26.77,26.78,210109.0,25.9805,26.0386,25.9514,25.9611,210109.0
2020-07-16 14:30:00,26.78,26.79,26.67,26.69,496219.0,25.9611,25.9708,25.8545,25.8738,496219.0
2020-07-16 15:00:00,26.7,26.93,26.69,26.86,974567.0,25.8835,26.1065,25.8738,26.0386,974567.0
2020-07-16 15:30:00,26.86,26.92,26.79,26.85,1041082.0,26.0386,26.0968,25.9708,26.029,1041082.0
2020-07-17 09:30:00,26.99,27.0,26.67,26.74,935897.0,26.1647,26.1744,25.8545,25.9223,935897.0
2020-07-17 10:00:00,26.73,26.75,26.42,26.42,645481.0,25.9126,25.932,25.6121,25.6121,645481.0
2020-07-17 10:30:00,26.42,26.53,26.35,26.52,693685.0,25.6121,25.7187,25.5442,25.709,693685.0
2020-07-17 11:00:00,26.52,26.59,26.46,26.46,395494.0,25.709,25.7769,25.6509,25.6509,395494.0
2020-07-17 11:30:00,26.46,26.51,26.39,26.4,406620.0,25.6509,25.6993,25.583,25.5927,406620.0
2020-07-17 12:00:00,26.39,26.49,26.38,26.41,325243.0,25.583,25.68,25.5733,25.6024,325243.0
2020-07-17 12:30:00,26.4,26.45,26.38,26.39,236304.0,25.5927,25.6412,25.5733,25.583,236304.0
2020-07-17 13:00:00,26.4,26.43,26.36,26.4,220371.0,25.5927,25.6218,25.5539,25.5927,220371.0
2020-07-17 13:30:00,26.4,26.43,26.25,26.29,332208.0,25.5927,25.6218,25.4473,25.4861,332208.0
2020-07-17 14:00:00,26.29,26.38,26.27,26.33,315282.0,25.4861,25.5733,25.4667,25.5249,315282.0
2020-07-17 14:30:00,26.33,26.41,26.31,26.38,238071.0,25.5249,25.6024,25.5055,25.5733,238071.0
2020-07-17 15:00:00,26.37,26.48,26.36,26.48,390692.0,25.5636,25.6703,25.5539,25.6703,390692.0
2020-07-17 15:30:00,26.48,26.5,26.37,26.44,1610449.0,25.6703,25.6897,25.5636,25.6315,1610449.0
2020-07-20 09:30:00,26.21,26.54,26.04,26.09,1159036.0,25.4085,25.7284,25.2437,25.2922,1159036.0
2020-07-20 10:00:00,26.09,26.1,25.78,25.97,866162.0,25.2922,25.3019,24.9917,25.1759,866162.0
2020-07-20 10:30:00,25.96,26.06,25.85,25.86,475930.0,25.1662,25.2631,25.0595,25.0692,475930.0
2020-07-20 11:00:00,25.86,25.9,25.77,25.81,454966.0,25.0692,25.108,24.982,25.0208,454966.0
2020-07-20 11:30:00,25.81,25.94,25.8,25.91,396457.0,25.0208,25.1468,25.0111,25.1177,396457.0
2020-07-20 12:00:00,25.92,25.94,25.79,25.94,281143.0,25.1274,25.1468,25.0014,25.1468,281143.0
2020-07-20 12:30:00,25.94,26.05,25.92,26.01,329386.0,25.1468,25.2534,25.1274,25.2146,329386.0
2020-07-20 13:00:00,26.0,26.06,25.95,26.05,423222.0,25.2049,25.2631,25.1565,25.2534,423222.0
2020-07-20 13:30:00,26.05,26.17,26.04,26.11,337485.0,25.2534,25.3697,25.2437,25.3116,337485.0
2020-07-20 14:00:00,26.12,26.12,26.01,26.05,218691.0,25.3213,25.3213,25.2146,25.2534,218691.0
2020-07-20 14:30:00,26.05,26.09,26.0,26.07,352289.0,25.2534,25.2922,25.2049,25.2728,352289.0
2020-07-20 15:00:00,26.07,26.09,25.99,26.07,390918.0,25.2728,25.2922,25.1953,25.2728,390918.0
2020-07-20 15:30:00,26.07,26.1,26.0,26.0,1206133.0,25.2728,25.3019,25.2049,25.2049,1206133.0
2020-07-21 09:30:00,26.17,26.43,26.16,26.28,1190671.0,25.3697,25.6218,25.3601,25.4764,1190671.0
2020-07-21 10:00:00,26.29,26.31,25.97,26.03,1173278.0,25.4861,25.5055,25.1759,25.234,1173278.0
2020-07-21 10:30:00,26.03,26.15,25.98,26.14,684731.0,25.234,25.3504,25.1856,25.3407,684731.0
2020-07-21 11:00:00,26.14,26.32,26.14,26.32,504650.0,25.3407,25.5152,25.3407,25.5152,504650.0
2020-07-21 11:30:00,26.32,26.4,26.24,26.39,423730.0,25.5152,25.5927,25.4376,25.583,423730.0
2020-07-21 12:00:00,26.4,26.43,26.25,26.28,421159.0,25.5927,25.6218,25.4473,25.4764,421159.0
2020-07-21 12:30:00,26.28,26.48,26.27,26.43,371315.0,25.4764,25.6703,25.4667,25.6218,371315.0
2020-07-21 13:00:00,26.43,26.45,26.31,26.32,425259.0,25.6218,25.6412,25.5055,25.5152,425259.0
2020-07-21 13:30:00,26.33,26.34,26.25,26.26,298630.0,25.5249,25.5345,25.4473,25.457,298630.0
2020-07-21 14:00:00,26.26,26.29,26.12,26.18,359678.0,25.457,25.4861,25.3213,25.3794,359678.0
2020-07-21 14:30:00,26.18,26.26,26.14,26.24,282891.0,25.3794,25.457,25.3407,25.4376,282891.0
2020-07-21 15:00:00,26.23,26.24,26.1,26.12,306269.0,25.4279,25.4376,25.3019,25.3213,306269.0
2020-07-21 15:30:00,26.13,26.2,26.08,26.15,1697683.0,25.331,25.3988,25.2825,25.3504,1697683.0
2020-07-22 09:30:00,25.87,26.5,25.8,26.23,2597092.0,25.0789,25.6897,25.0111,25.4279,2597092.0
2020-07-22 10:00:00,26.24,26.24,26.0,26.17,956380.0,25.4376,25.4376,25.2049,25.3697,956380.0
2020-07-22 10:30:00,26.17,26.44,26.15,26.42,593210.0,25.3697,25.6315,25.3504,25.6121,593210.0
2020-07-22 11:00:00,26.42,26.44,26.21,26.22,596151.0,25.6121,25.6315,25.4085,25.4182,596151.0
2020-07-22 11:30:00,26.23,26.29,26.15,26.28,440490.0,25.4279,25.4861,25.3504,25.4764,440490.0
2020-07-22 12:00:00,26.28,26.29,26.22,26.23,289333.0,25.4764,25.4861,25.4182,25.4279,289333.0
2020-07-22 12:30:00,26.23,26.34,26.23,26.33,335126.0,25.4279,25.5345,25.4279,25.5249,335126.0
2020-07-22 13:00:00,26.33,26.36,26.23,26.26,478012.0,25.5249,25.5539,25.4279,25.457,478012.0
2020-07-22 13:30:00,26.25,26.25,26.01,26.02,702042.0,25.4473,25.4473,25.2146,25.2243,702042.0
2020-07-22 14:00:00,26.02,26.21,26.01,26.06,410826.0,25.2243,25.4085,25.2146,25.2631,410826.0
2020-07-22 14:30:00,26.06,26.16,26.04,26.14,357996.0,25.2631,25.3601,25.2437,25.3407,357996.0
2020-07-22 15:00:00,26.14,26.23,26.12,26.2,368519.0,25.3407,25.4279,25.3213,25.3988,368519.0
2020-07-22 15:30:00,26.21,26.35,26.2,26.3,1113702.0,25.4085,25.5442,25.3988,25.4958,1113702.0
2020-07-23 09:30:00,26.44,26.58,26.33,26.57,1205046.0,25.6315,25.7672,25.5249,25.7575,1205046.0
2020-07-23 10:00:00,26.58,26.62,26.5,26.55,756924.0,25.7672,25.806,25.6897,25.7381,756924.0
2020-07-23 10:30:00,26.56,26.76,26.54,26.74,841300.0,25.7478,25.9417,25.7284,25.9223,841300.0
2020-07-23 11:00:00,26.75,26.78,26.68,26.78,514000.0,25.932,25.9611,25.8642,25.9611,514000.0
2020-07-23 11:30:00,26.78,26.94,26.75,26.91,668203.0,25.9611,26.1162,25.932,26.0871,668203.0
2020-07-23 12:00:00,26.92,27.05,26.88,27.04,810438.0,26.0968,26.2228,26.058,26.2131,810438.0
2020-07-23 12:30:00,27.04,27.33,27.02,27.17,935566.0,26.2131,26.4943,26.1938,26.3392,935566.0
2020-07-23 13:00:00,27.17,27.19,27.08,27.19,619613.0,26.3392,26.3586,26.2519,26.3586,619613.0
2020-07-23 13:30:00,27.18,27.19,26.89,26.98,925562.0,26.3489,26.3586,26.0677,26.155,925562.0
2020-07-23 14:00:00,26.97,26.98,26.69,26.7,1016645.0,26.1453,26.155,25.8738,25.8835,1016645.0
2020-07-23 14:30:00,26.7,26.89,26.69,26.87,535816.0,25.8835,26.0677,25.8738,26.0483,535816.0
2020-07-23 15:00:00,26.88,26.92,26.8,26.85,550820.0,26.058,26.0968,25.9805,26.029,550820.0
2020-07-23 15:30:00,26.85,26.9,26.72,26.76,2061472.0,26.029,26.0774,25.9029,25.9417,2061472.0
2020-07-24 09:30:00,26.6,26.88,26.57,26.71,1194911.0,25.7866,26.058,25.7575,25.8932,1194911.0
2020-07-24 10:00:00,26.71,26.79,26.55,26.57,806232.0,25.8932,25.9708,25.7381,25.7575,806232.0
2020-07-24 10:30:00,26.58,26.69,26.5,26.55,555947.0,25.7672,25.8738,25.6897,25.7381,555947.0
2020-07-24 11:00:00,26.55,26.63,26.32,26.33,665489.0,25.7381,25.8157,25.5152,25.5249,665489.0
2020-07-24 11:30:00,26.33,26.44,26.26,26.28,371891.0,25.5249,25.6315,25.457,25.4764,371891.0
2020-07-24 12:00:00,26.28,26.33,26.21,26.31,477380.0,25.4764,25.5249,25.4085,25.5055,477380.0
2020-07-24 12:30:00,26.3,26.39,26.27,26.36,328625.0,25.4958,25.583,25.4667,25.5539,328625.0
2020-07-24 13:00:00,26.36,26.38,26.24,26.29,269279.0,25.5539,25.5733,25.4376,25.4861,269279.0
2020-07-24 13:30:00,26.28,26.28,26.11,26.14,284663.0,25.4764,25.4764,25.3116,25.3407,284663.0
2020-07-24 14:00:00,26.14,26.26,26.13,26.24,259025.0,25.3407,25.457,25.331,25.4376,259025.0
2020-07-24 14:30:00,26.24,26.31,26.18,26.24,275637.0,25.4376,25.5055,25.3794,25.4376,275637.0
2020-07-24 15:00:00,26.23,26.3,26.2,26.23,518894.0,25.4279,25.4958,25.3988,25.4279,518894.0
2020-07-24 15:30:00,26.23,26.32,26.2,26.26,868420.0,25.4279,25.5152,25.3988,25.457,868420.0
2020-07-27 09:30:00,25.88,25.92,25.49,25.77,2410038.0,25.0886,25.1274,24.7105,24.982,2410038.0
2020-07-27 10:00:00,25.77,25.77,25.36,25.6,2045005.0,24.982,24.982,24.5845,24.8172,2045005.0
2020-07-27 10:30:00,25.59,25.66,25.4,25.44,1545640.0,24.8075,24.8753,24.6233,24.6621,1545640.0
2020-07-27 11:00:00,25.43,25.5,25.31,25.5,1224675.0,24.6524,24.7202,24.536,24.7202,1224675.0
2020-07-27 11:30:00,25.5,25.69,25.49,25.65,844680.0,24.7202,24.9044,24.7105,24.8656,844680.0
2020-07-27 12:00:00,25.65,25.75,25.63,25.72,393706.0,24.8656,24.9626,24.8463,24.9335,393706.0
2020-07-27 12:30:00,25.72,25.72,25.55,25.64,486687.0,24.9335,24.9335,24.7687,24.856,486687.0
2020-07-27 13:00:00,25.64,25.66,25.56,25.63,327730.0,24.856,24.8753,24.7784,24.8463,327730.0
2020-07-27 13:30:00,25.62,25.71,25.56,25.58,525910.0,24.8366,24.9238,24.7784,24.7978,525910.0
2020-07-27 14:00:00,25.58,25.6,25.45,25.49,565830.0,24.7978,24.8172,24.6718,24.7105,565830.0
2020-07-27 14:30:00,25.49,25.76,25.49,25.64,998781.0,24.7105,24.9723,24.7105,24.856,998781.0
2020-07-27 15:00:00,25.64,25.71,25.61,25.64,1159877.0,24.856,24.9238,24.8269,24.856,1159877.0
2020-07-27 15:30:00,25.64,25.74,25.63,25.7,1958729.0,24.856,24.9529,24.8463,24.9141,1958729.0
2020-07-28 09:30:00,25.78,26.35,25.69,26.15,1625678.0,24.9917,25.5442,24.9044,25.3504,1625678.0
2020-07-28 10:00:00,26.16,26.41,26.09,26.12,1013100.0,25.3601,25.6024,25.2922,25.3213,1013100.0
2020-07-28 10:30:00,26.12,26.4,26.05,26.39,858620.0,25.3213,25.5927,25.2534,25.583,858620.0
2020-07-28 11:00:00,26.39,26.53,26.32,26.49,677878.0,25.583,25.7187,25.5152,25.68,677878.0
2020-07-28 11:30:00,26.49,26.54,26.38,26.45,571995.0,25.68,25.7284,25.5733,25.6412,571995.0
2020-07-28 12:00:00,26.46,26.47,26.36,26.39,483918.0,25.6509,25.6606,25.5539,25.583,483918.0
2020-07-28 12:30:00,26.4,26.51,26.39,26.42,418392.0,25.5927,25.6993,25.583,25.6121,418392.0
2020-07-28 13:00:00,26.42,26.47,26.31,26.46,387169.0,25.6121,25.6606,25.5055,25.6509,387169.0
2020-07-28 13:30:00,26.47,26.55,26.42,26.54,456715.0,25.6606,25.7381,25.6121,25.7284,456715.0
2020-07-28 14:00:00,26.54,26.68,26.53,26.65,465337.0,25.7284,25.8642,25.7187,25.8351,465337.0
2020-07-28 14:30:00,26.65,26.75,26.63,26.68,621580.0,25.8351,25.932,25.8157,25.8642,621580.0
2020-07-28 15:00:00,26.68,26.71,26.52,26.53,790315.0,25.8642,25.8932,25.709,25.7187,790315.0
2020-07-28 15:30:00,26.53,26.54,26.32,26.36,2415546.0,25.7187,25.7284,25.5152,25.5539,2415546.0
2020-07-29 09:30:00,27.04,27.05,26.03,26.72,3113259.0,26.2131,26.2228,25.234,25.9029,3113259.0
2020-07-29 10:00:00,26.73,26.91,25.68,25.69,2755367.0,25.9126,26.0871,24.8947,24.9044,2755367.0
2020-07-29 10:30:00,25.69,25.7,24.93,25.39,5506709.0,24.9044,24.9141,24.1677,24.6136,5506709.0
2020-07-29 11:00:00,25.39,25.83,25.39,25.78,1980738.0,24.6136,25.0401,24.6136,24.9917,1980738.0
2020-07-29 11:30:00,25.78,25.78,25.4,25.55,1473644.0,24.9917,24.9917,24.6233,24.7687,1473644.0
2020-07-29 12:00:00,25.55,25.84,25.52,25.83,1213304.0,24.7687,25.0498,24.7396,25.0401,1213304.0
2020-07-29 12:30:00,25.82,25.96,25.61,25.72,1711061.0,25.0304,25.1662,24.8269,24.9335,1711061.0
2020-07-29 13:00:00,25.72,25.9,25.71,25.84,1234738.0,24.9335,25.108,24.9238,25.0498,1234738.0
2020-07-29 13:30:00,25.84,25.87,25.76,25.79,579416.0,25.0498,25.0789,24.9723,25.0014,579416.0
2020-07-29 14:00:00,25.79,25.88,25.71,25.77,695682.0,25.0014,25.0886,24.9238,24.982,695682.0
2020-07-29 14:30:00,25.78,25.85,25.69,25.77,910037.0,24.9917,25.0595,24.9044,24.982,910037.0
2020-07-29 15:00:00,25.77,25.94,25.74,25.91,1098013.0,24.982,25.1468,24.9529,25.1177,1098013.0
2020-07-29 15:30:00,25.91,25.98,25.8,25.89,3205303.0,25.1177,25.1856,25.0111,25.0983,3205303.0
2020-07-30 09:30:00,25.13,25.46,25.03,25.17,2500015.0,24.3615,24.6815,24.2646,24.4003,2500015.0
2020-07-30 10:00:00,25.17,25.38,25.05,25.24,1411388.0,24.4003,24.6039,24.284,24.4682,1411388.0
2020-07-30 10:30:00,25.25,25.33,25.16,25.19,906444.0,24.4779,24.5554,24.3906,24.4197,906444.0
2020-07-30 11:00:00,25.19,25.28,25.08,25.11,1035203.0,24.4197,24.507,24.3131,24.3422,1035203.0
2020-07-30 11:30:00,25.1,25.14,25.04,25.11,800484.0,24.3325,24.3712,24.2743,24.3422,800484.0
2020-07-30 12:00:00,25.11,25.24,25.08,25.18,773805.0,24.3422,24.4682,24.3131,24.41,773805.0
2020-07-30 12:30:00,25.19,25.23,25.1,25.2,605203.0,24.4197,24.4585,24.3325,24.4294,605203.0
2020-07-30 13:00:00,25.19,25.27,25.08,25.1,873161.0,24.4197,24.4973,24.3131,24.3325,873161.0
2020-07-30 13:30:00,25.1,25.13,25.02,25.1,936759.0,24.3325,24.3615,24.2549,24.3325,936759.0
2020-07-30 14:00:00,25.11,25.21,25.09,25.16,673001.0,24.3422,24.4391,24.3228,24.3906,673001.0
2020-07-30 14:30:00,25.16,25.21,25.14,25.17,768275.0,24.3906,24.4391,24.3712,24.4003,768275.0
2020-07-30 15:00:00,25.16,25.23,25.13,25.23,951352.0,24.3906,24.4585,24.3615,24.4585,951352.0
2020-07-30 15:30:00,25.23,25.26,25.19,25.21,1812394.0,24.4585,24.4876,24.4197,24.4391,1812394.0
2020-07-31 09:30:00,25.12,25.15,24.7,24.78,2015429.0,24.3519,24.3809,23.9447,24.0223,2015429.0
2020-07-31 10:00:00,24.78,24.83,24.59,24.66,1210490.0,24.0223,24.0707,23.8381,23.9059,1210490.0
2020-07-31 10:30:00,24.65,24.76,24.56,24.67,974143.0,23.8962,24.0029,23.809,23.9156,974143.0
2020-07-31 11:00:00,24.67,24.68,24.47,24.54,628351.0,23.9156,23.9253,23.7217,23.7896,628351.0
2020-07-31 11:30:00,24.54,24.56,24.44,24.46,500905.0,23.7896,23.809,23.6926,23.712,500905.0
2020-07-31 12:00:00,24.46,24.62,24.46,24.61,420131.0,23.712,23.8671,23.712,23.8574,420131.0
2020-07-31 12:30:00,24.6,24.64,24.54,24.57,760773.0,23.8478,23.8865,23.7896,23.8187,760773.0
2020-07-31 13:00:00,24.57,24.72,24.53,24.72,490376.0,23.8187,23.9641,23.7799,23.9641,490376.0
2020-07-31 13:30:00,24.71,24.78,24.68,24.71,642905.0,23.9544,24.0223,23.9253,23.9544,642905.0
2020-07-31 14:00:00,24.71,24.78,24.63,24.7,552116.0,23.9544,24.0223,23.8768,23.9447,552116.0
2020-07-31 14:30:00,24.7,24.82,24.65,24.82,633594.0,23.9447,24.061,23.8962,24.061,633594.0
2020-07-31 15:00:00,24.82,24.82,24.66,24.71,583992.0,24.061,24.061,23.9059,23.9544,583992.0
2020-07-31 15:30:00,24.71,24.9,24.71,24.89,1986461.0,23.9544,24.1386,23.9544,24.1289,1986461.0
2020-08-03 09:30:00,25.06,25.13,24.82,25.05,1000716.0,24.2937,24.3615,24.061,24.284,1000716.0
2020-08-03 10:00:00,25.05,25.46,25.03,25.4,872964.0,24.284,24.6815,24.2646,24.6233,872964.0
2020-08-03 10:30:00,25.39,25.5,25.35,25.45,726695.0,24.6136,24.7202,24.5748,24.6718,726695.0
2020-08-03 11:00:00,25.44,25.53,25.4,25.48,461367.0,24.6621,24.7493,24.6233,24.7008,461367.0
2020-08-03 11:30:00,25.49,25.64,25.48,25.52,621957.0,24.7105,24.856,24.7008,24.7396,621957.0
2020-08-03 12:00:00,25.52,25.54,25.44,25.45,434016.0,24.7396,24.759,24.6621,24.6718,434016.0
2020-08-03 12:30:00,25.45,25.61,25.45,25.59,363631.0,24.6718,24.8269,24.6718,24.8075,363631.0
2020-08-03 13:00:00,25.58,25.6,25.49,25.6,274386.0,24.7978,24.8172,24.7105,24.8172,274386.0
2020-08-03 13:30:00,25.6,25.7,25.58,25.68,354433.0,24.8172,24.9141,24.7978,24.8947,354433.0
2020-08-03 14:00:00,25.68,25.69,25.59,25.68,350586.0,24.8947,24.9044,24.8075,24.8947,350586.0
2020-08-03 14:30:00,25.67,25.75,25.66,25.74,461281.0,24.885,24.9626,24.8753,24.9529,461281.0
2020-08-03 15:00:00,25.75,25.77,25.68,25.68,565780.0,24.9626,24.982,24.8947,24.8947,565780.0
2020-08-03 15:30:00,25.68,25.7,25.52,25.64,1929908.0,24.8947,24.9141,24.7396,24.856,1929908.0
2020-08-04 09:30:00,25.87,26.03,25.74,25.9,1269721.0,25.0789,25.234,24.9529,25.108,1269721.0
2020-08-04 10:00:00,25.89,25.95,25.68,25.73,585794.0,25.0983,25.1565,24.8947,24.9432,585794.0
2020-08-04 10:30:00,25.74,25.76,25.63,25.69,611555.0,24.9529,24.9723,24.8463,24.9044,611555.0
2020-08-04 11:00:00,25.7,25.79,25.67,25.76,426086.0,24.9141,25.0014,24.885,24.9723,426086.0
2020-08-04 11:30:00,25.76,25.79,25.66,25.66,360173.0,24.9723,25.0014,24.8753,24.8753,360173.0
2020-08-04 12:00:00,25.67,25.67,25.52,25.52,330684.0,24.885,24.885,24.7396,24.7396,330684.0
2020-08-04 12:30:00,25.52,25.63,25.51,25.61,510322.0,24.7396,24.8463,24.7299,24.8269,510322.0
2020-08-04 13:00:00,25.61,25.73,25.57,25.67,325374.0,24.8269,24.9432,24.7881,24.885,325374.0
2020-08-04 13:30:00,25.67,25.71,25.63,25.63,241869.0,24.885,24.9238,24.8463,24.8463,241869.0
2020-08-04 14:00:00,25.63,25.69,25.61,25.65,247687.0,24.8463,24.9044,24.8269,24.8656,247687.0
2020-08-04 14:30:00,25.65,25.68,25.59,25.66,397024.0,24.8656,24.8947,24.8075,24.8753,397024.0
2020-08-04 15:00:00,25.67,25.74,25.62,25.71,397357.0,24.885,24.9529,24.8366,24.9238,397357.0
2020-08-04 15:30:00,25.71,25.82,25.7,25.82,1394261.0,24.9238,25.0304,24.9141,25.0304,1394261.0
2020-08-05 09:30:00,26.2,26.34,25.96,26.03,926934.0,25.3988,25.5345,25.1662,25.234,926934.0
2020-08-05 10:00:00,26.04,26.19,25.99,26.04,717740.0,25.2437,25.3891,25.1953,25.2437,717740.0
2020-08-05 10:30:00,26.03,26.08,25.95,26.0,587088.0,25.234,25.2825,25.1565,25.2049,587088.0
2020-08-05 11:00:00,26.0,26.11,25.99,26.06,516569.0,25.2049,25.3116,25.1953,25.2631,516569.0
2020-08-05 11:30:00,26.07,26.1,25.99,26.04,382183.0,25.2728,25.3019,25.1953,25.2437,382183.0
2020-08-05 12:00:00,26.04,26.05,25.96,25.99,324035.0,25.2437,25.2534,25.1662,25.1953,324035.0
2020-08-05 12:30:00,26.0,26.03,25.95,25.96,351939.0,25.2049,25.234,25.1565,25.1662,351939.0
2020-08-05 13:00:00,25.96,25.97,25.88,25.96,340975.0,25.1662,25.1759,25.0886,25.1662,340975.0
2020-08-05 13:30:00,25.95,26.09,25.94,26.05,327665.0,25.1565,25.2922,25.1468,25.2534,327665.0
2020-08-05 14:00:00,26.05,26.18,26.04,26.18,408054.0,25.2534,25.3794,25.2437,25.3794,408054.0
2020-08-05 14:30:00,26.18,26.2,26.12,26.19,438939.0,25.3794,25.3988,25.3213,25.3891,438939.0
2020-08-05 15:00:00,26.19,26.28,26.18,26.25,717918.0,25.3891,25.4764,25.3794,25.4473,717918.0
2020-08-05 15:30:00,26.25,26.35,26.21,26.33,1477044.0,25.4473,25.5442,25.4085,25.5249,1477044.0
2020-08-06 09:30:00,26.17,26.37,26.15,26.35,842944.0,25.3697,25.5636,25.3504,25.5442,842944.0
2020-08-06 10:00:00,26.36,26.47,26.28,26.46,627822.0,25.5539,25.6606,25.4764,25.6509,627822.0
2020-08-06 10:30:00,26.46,26.55,26.42,26.52,658121.0,25.6509,25.7381,25.6121,25.709,658121.0
2020-08-06 11:00:00,26.52,26.52,26.42,26.43,485816.0,25.709,25.709,25.6121,25.6218,485816.0
2020-08-06 11:30:00,26.43,27.19,26.42,26.51,4885661.0,25.6218,26.3586,25.6121,25.6993,4885661.0
2020-08-06 12:00:00,26.51,26.58,26.4,26.47,501183.0,25.6993,25.7672,25.5927,25.6606,501183.0
2020-08-06 12:30:00,26.47,26.56,26.46,26.49,546751.0,25.6606,25.7478,25.6509,25.68,546751.0
2020-08-06 13:00:00,26.5,26.63,26.49,26.54,533325.0,25.6897,25.8157,25.68,25.7284,533325.0
2020-08-06 13:30:00,26.55,26.6,26.52,26.54,378790.0,25.7381,25.7866,25.709,25.7284,378790.0
2020-08-06 14:00:00,26.54,26.7,26.54,26.68,444185.0,25.7284,25.8835,25.7284,25.8642,444185.0
2020-08-06 14:30:00,26.68,26.79,26.66,26.71,454568.0,25.8642,25.9708,25.8448,25.8932,454568.0
2020-08-06 15:00:00,26.72,26.77,26.69,26.69,709605.0,25.9029,25.9514,25.8738,25.8738,709605.0
2020-08-06 15:30:00,26.7,26.73,26.58,26.63,1388556.0,25.8835,25.9126,25.7672,25.8157,1388556.0
2020-08-07 09:30:00,26.48,26.52,26.17,26.38,856951.0,25.6703,25.709,25.3697,25.5733,856951.0
2020-08-07 10:00:00,26.37,26.47,26.26,26.44,399318.0,25.5636,25.6606,25.457,25.6315,399318.0
2020-08-07 10:30:00,26.45,26.57,26.44,26.54,574956.0,25.6412,25.7575,25.6315,25.7284,574956.0
2020-08-07 11:00:00,26.54,26.69,26.52,26.54,518707.0,25.7284,25.8738,25.709,25.7284,518707.0
2020-08-07 11:30:00,26.53,26.58,26.47,26.52,302974.0,25.7187,25.7672,25.6606,25.709,302974.0
2020-08-07 12:00:00,26.52,26.8,26.51,26.79,520705.0,25.709,25.9805,25.6993,25.9708,520705.0
2020-08-07 12:30:00,26.79,26.81,26.7,26.75,319807.0,25.9708,25.9902,25.8835,25.932,319807.0
2020-08-07 13:00:00,26.75,26.78,26.63,26.76,391421.0,25.932,25.9611,25.8157,25.9417,391421.0
2020-08-07 13:30:00,26.76,26.79,26.68,26.72,323063.0,25.9417,25.9708,25.8642,25.9029,323063.0
2020-08-07 14:00:00,26.73,26.79,26.64,26.67,468752.0,25.9126,25.9708,25.8254,25.8545,468752.0
2020-08-07 14:30:00,26.67,26.7,26.56,26.64,348815.0,25.8545,25.8835,25.7478,25.8254,348815.0
2020-08-07 15:00:00,26.63,26.66,26.55,26.61,290858.0,25.8157,25.8448,25.7381,25.7963,290858.0
2020-08-07 15:30:00,26.62,26.77,26.56,26.73,1046845.0,25.806,25.9514,25.7478,25.9126,1046845.0
2020-08-10 09:30:00,26.91,27.82,26.86,27.61,2091984.0,26.0871,26.9693,26.0386,26.7657,2091984.0
2020-08-10 10:00:00,27.6,27.64,27.48,27.64,830501.0,26.756,26.7948,26.6397,26.7948,830501.0
2020-08-10 10:30:00,27.64,28.06,27.63,27.82,1371468.0,26.7948,27.202,26.7851,26.9693,1371468.0
2020-08-10 11:00:00,27.81,27.94,27.76,27.78,689535.0,26.9596,27.0856,26.9111,26.9305,689535.0
2020-08-10 11:30:00,27.78,27.82,27.65,27.79,585857.0,26.9305,26.9693,26.8045,26.9402,585857.0
2020-08-10 12:00:00,27.79,27.84,27.74,27.78,312396.0,26.9402,26.9887,26.8917,26.9305,312396.0
2020-08-10 12:30:00,27.78,27.79,27.71,27.72,282363.0,26.9305,26.9402,26.8627,26.8723,282363.0
2020-08-10 13:00:00,27.73,27.77,27.65,27.76,467618.0,26.882,26.9208,26.8045,26.9111,467618.0
2020-08-10 13:30:00,27.77,27.8,27.72,27.74,224158.0,26.9208,26.9499,26.8723,26.8917,224158.0
2020-08-10 14:00:00,27.74,27.87,27.73,27.86,252141.0,26.8917,27.0178,26.882,27.0081,252141.0
2020-08-10 14:30:00,27.87,27.93,27.84,27.89,426718.0,27.0178,27.0759,26.9887,27.0372,426718.0
2020-08-10 15:00:00,27.88,27.95,27.83,27.94,385806.0,27.0275,27.0953,26.979,27.0856,385806.0
2020-08-10 15:30:00,27.94,27.99,27.91,27.98,1334512.0,27.0856,27.1341,27.0565,27.1244,1334512.0
2020-08-11 09:30:00,28.47,29.09,28.46,29.0,2886292.0,27.5994,28.2005,27.5897,28.1132,2886292.0
2020-08-11 10:00:00,29.0,29.2,28.95,29.19,1605380.0,28.1132,28.3071,28.0647,28.2974,1605380.0
2020-08-11 10:30:00,29.19,29.35,28.86,28.88,1059502.0,28.2974,28.4525,27.9775,27.9969,1059502.0
2020-08-11 11:00:00,28.89,28.94,28.78,28.89,830290.0,28.0066,28.055,27.8999,28.0066,830290.0
2020-08-11 11:30:00,28.89,29.06,28.86,28.9,659827.0,28.0066,28.1714,27.9775,28.0163,659827.0
2020-08-11 12:00:00,28.9,29.0,28.79,28.99,735804.0,28.0163,28.1132,27.9096,28.1035,735804.0
2020-08-11 12:30:00,29.0,29.06,28.97,29.06,527911.0,28.1132,28.1714,28.0841,28.1714,527911.0
2020-08-11 13:00:00,29.06,29.15,28.98,29.11,454755.0,28.1714,28.2586,28.0938,28.2198,454755.0
2020-08-11 13:30:00,29.11,29.19,29.08,29.16,522486.0,28.2198,28.2974,28.1908,28.2683,522486.0
2020-08-11 14:00:00,29.16,29.24,29.02,29.05,1039463.0,28.2683,28.3459,28.1326,28.1617,1039463.0
2020-08-11 14:30:00,29.05,29.15,29.01,29.08,797932.0,28.1617,28.2586,28.1229,28.1908,797932.0
2020-08-11 15:00:00,29.08,29.08,28.71,28.86,1427543.0,28.1908,28.1908,27.8321,27.9775,1427543.0
2020-08-11 15:30:00,28.86,28.86,28.43,28.51,2006909.0,27.9775,27.9775,27.5606,27.6382,2006909.0
2020-08-12 09:30:00,28.99,29.02,28.39,28.41,1551049.0,28.1035,28.1326,27.5219,27.5412,1551049.0
2020-08-12 10:00:00,28.42,29.75,28.16,28.47,1277669.0,27.5509,28.8403,27.2989,27.5994,1277669.0
2020-08-12 10:30:00,28.48,28.53,28.1,28.27,705734.0,27.6091,27.6576,27.2407,27.4055,705734.0
2020-08-12 11:00:00,28.26,28.36,28.13,28.22,420611.0,27.3958,27.4928,27.2698,27.3571,420611.0
2020-08-12 11:30:00,28.22,28.32,27.99,28.04,483039.0,27.3571,27.454,27.1341,27.1826,483039.0
2020-08-12 12:00:00,28.04,28.17,27.83,28.1,630799.0,27.1826,27.3086,26.979,27.2407,630799.0
2020-08-12 12:30:00,28.1,28.18,27.88,27.9,289746.0,27.2407,27.3183,27.0275,27.0468,289746.0
2020-08-12 13:00:00,27.89,27.94,27.78,27.88,348933.0,27.0372,27.0856,26.9305,27.0275,348933.0
2020-08-12 13:30:00,27.88,28.0,27.87,27.98,299762.0,27.0275,27.1438,27.0178,27.1244,299762.0
2020-08-12 14:00:00,27.98,28.05,27.94,27.96,309846.0,27.1244,27.1923,27.0856,27.105,309846.0
2020-08-12 14:30:00,27.96,28.05,27.94,28.02,399532.0,27.105,27.1923,27.0856,27.1632,399532.0
2020-08-12 15:00:00,28.01,28.09,27.95,28.07,450122.0,27.1535,27.231,27.0953,27.2116,450122.0
2020-08-12 15:30:00,28.07,28.1,27.99,28.03,1028639.0,27.2116,27.2407,27.1341,27.1729,1028639.0
2020-08-13 09:30:00,27.73,28.22,27.64,28.1,1257182.0,26.882,27.3571,26.7948,27.2407,1257182.0
2020-08-13 10:00:00,28.09,28.2,27.9,27.91,485114.0,27.231,27.3377,27.0468,27.0565,485114.0
2020-08-13 10:30:00,27.9,27.94,27.8,27.9,366554.0,27.0468,27.0856,26.9499,27.0468,366554.0
2020-08-13 11:00:00,27.89,27.93,27.74,27.83,371614.0,27.0372,27.0759,26.8917,26.979,371614.0
2020-08-13 11:30:00,27.83,27.88,27.74,27.86,344430.0,26.979,27.0275,26.8917,27.0081,344430.0
2020-08-13 12:00:00,27.86,27.87,27.79,27.82,212176.0,27.0081,27.0178,26.9402,26.9693,212176.0
2020-08-13 12:30:00,27.82,27.84,27.77,27.78,189095.0,26.9693,26.9887,26.9208,26.9305,189095.0
2020-08-13 13:00:00,27.78,27.84,27.73,27.78,237714.0,26.9305,26.9887,26.882,26.9305,237714.0
2020-08-13 13:30:00,27.78,27.8,27.68,27.68,260423.0,26.9305,26.9499,26.8336,26.8336,260423.0
2020-08-13 14:00:00,27.68,27.8,27.65,27.74,347661.0,26.8336,26.9499,26.8045,26.8917,347661.0
2020-08-13 14:30:00,27.74,27.76,27.5,27.53,460036.0,26.8917,26.9111,26.6591,26.6882,460036.0
2020-08-13 15:00:00,27.54,27.64,27.5,27.61,449419.0,26.6979,26.7948,26.6591,26.7657,449419.0
2020-08-13 15:30:00,27.61,27.63,27.5,27.55,1105001.0,26.7657,26.7851,26.6591,26.7075,1105001.0
2020-08-14 09:30:00,27.29,27.69,27.15,27.6,1404493.0,26.4555,26.8433,26.3198,26.756,1404493.0
2020-08-14 10:00:00,27.6,27.84,27.6,27.84,589558.0,26.756,26.9887,26.756,26.9887,589558.0
2020-08-14 10:30:00,27.83,27.93,27.69,27.77,492909.0,26.979,27.0759,26.8433,26.9208,492909.0
2020-08-14 11:00:00,27.77,27.89,27.69,27.87,395157.0,26.9208,27.0372,26.8433,27.0178,395157.0
2020-08-14 11:30:00,27.87,27.98,27.83,27.96,293155.0,27.0178,27.1244,26.979,27.105,293155.0
2020-08-14 12:00:00,27.96,28.07,27.91,28.04,367566.0,27.105,27.2116,27.0565,27.1826,367566.0
2020-08-14 12:30:00,28.04,28.06,27.87,27.89,335952.0,27.1826,27.202,27.0178,27.0372,335952.0
2020-08-14 13:00:00,27.88,27.96,27.88,27.95,262239.0,27.0275,27.105,27.0275,27.0953,262239.0
2020-08-14 13:30:00,27.95,28.12,27.93,28.1,425664.0,27.0953,27.2601,27.0759,27.2407,425664.0
2020-08-14 14:00:00,28.1,28.13,28.04,28.08,349651.0,27.2407,27.2698,27.1826,27.2213,349651.0
2020-08-14 14:30:00,28.07,28.09,27.91,27.92,281958.0,27.2116,27.231,27.0565,27.0662,281958.0
2020-08-14 15:00:00,27.92,27.92,27.81,27.87,450578.0,27.0662,27.0662,26.9596,27.0178,450578.0
2020-08-14 15:30:00,27.86,27.89,27.77,27.86,1267969.0,27.0081,27.0372,26.9208,27.0081,1267969.0
2020-08-17 09:30:00,28.6,28.98,28.42,28.58,2994532.0,27.7254,28.0938,27.5509,27.7061,2994532.0
2020-08-17 10:00:00,28.58,28.75,28.44,28.65,1014016.0,27.7061,27.8709,27.5703,27.7739,1014016.0
2020-08-17 10:30:00,28.65,28.75,28.5,28.69,800500.0,27.7739,27.8709,27.6285,27.8127,800500.0
2020-08-17 11:00:00,28.69,28.72,28.54,28.7,564963.0,27.8127,27.8418,27.6673,27.8224,564963.0
2020-08-17 11:30:00,28.7,28.89,28.65,28.87,694503.0,27.8224,28.0066,27.7739,27.9872,694503.0
2020-08-17 12:00:00,28.87,28.95,28.78,28.94,461773.0,27.9872,28.0647,27.8999,28.055,461773.0
2020-08-17 12:30:00,28.94,29.9,28.93,29.83,5624078.0,28.055,28.9857,28.0453,28.9178,5624078.0
2020-08-17 13:00:00,29.83,30.73,29.72,30.69,4576132.0,28.9178,29.7903,28.8112,29.7515,4576132.0
2020-08-17 13:30:00,30.68,30.78,29.93,30.1,4084667.0,29.7418,29.8388,29.0148,29.1796,4084667.0
2020-08-17 14:00:00,30.1,30.18,29.89,30.0,2431940.0,29.1796,29.2571,28.976,29.0826,2431940.0
2020-08-17 14:30:00,30.0,30.15,29.93,30.0,2027486.0,29.0826,29.228,29.0148,29.0826,2027486.0
2020-08-17 15:00:00,30.0,30.08,29.87,30.0,1716821.0,29.0826,29.1602,28.9566,29.0826,1716821.0
2020-08-17 15:30:00,29.99,30.05,29.91,30.01,3140547.0,29.0729,29.1311,28.9954,29.0923,3140547.0
2020-08-18 09:30:00,30.55,31.12,30.2,30.46,5371155.0,29.6158,30.1684,29.2765,29.5286,5371155.0
2020-08-18 10:00:00,30.46,30.49,29.92,30.0,2776964.0,29.5286,29.5576,29.0051,29.0826,2776964.0
2020-08-18 10:30:00,29.99,30.09,29.86,30.07,1306616.0,29.0729,29.1699,28.9469,29.1505,1306616.0
2020-08-18 11:00:00,30.06,30.24,30.03,30.22,982158.0,29.1408,29.3153,29.1117,29.2959,982158.0
2020-08-18 11:30:00,30.21,30.23,30.06,30.17,1119694.0,29.2862,29.3056,29.1408,29.2474,1119694.0
2020-08-18 12:00:00,30.17,30.2,30.01,30.1,646288.0,29.2474,29.2765,29.0923,29.1796,646288.0
2020-08-18 12:30:00,30.09,30.16,29.94,29.95,962658.0,29.1699,29.2377,29.0245,29.0342,962658.0
2020-08-18 13:00:00,29.95,30.17,29.92,30.08,992184.0,29.0342,29.2474,29.0051,29.1602,992184.0
2020-08-18 13:30:00,30.07,30.17,30.04,30.08,578299.0,29.1505,29.2474,29.1214,29.1602,578299.0
2020-08-18 14:00:00,30.09,30.09,29.94,29.96,519420.0,29.1699,29.1699,29.0245,29.0439,519420.0
2020-08-18 14:30:00,29.96,30.08,29.95,30.02,649390.0,29.0439,29.1602,29.0342,29.102,649390.0
2020-08-18 15:00:00,30.01,30.04,29.82,29.88,722249.0,29.0923,29.1214,28.9081,28.9663,722249.0
2020-08-18 15:30:00,29.87,30.03,29.79,29.84,2416785.0,28.9566,29.1117,28.8791,28.9275,2416785.0
2020-08-19 09:30:00,29.65,30.03,29.35,29.89,2522057.0,28.7433,29.1117,28.4525,28.976,2522057.0
2020-08-19 10:00:00,29.88,30.0,29.55,29.66,1186653.0,28.9663,29.0826,28.6464,28.753,1186653.0
2020-08-19 10:30:00,29.67,29.67,29.48,29.53,810769.0,28.7627,28.7627,28.5785,28.627,810769.0
2020-08-19 11:00:00,29.53,29.57,29.38,29.49,697620.0,28.627,28.6658,28.4816,28.5882,697620.0
2020-08-19 11:30:00,29.5,29.54,29.38,29.41,605842.0,28.5979,28.6367,28.4816,28.5107,605842.0
2020-08-19 12:00:00,29.41,29.48,29.33,29.41,737268.0,28.5107,28.5785,28.4331,28.5107,737268.0
2020-08-19 12:30:00,29.41,29.45,29.31,29.42,776739.0,28.5107,28.5494,28.4137,28.5204,776739.0
2020-08-19 13:00:00,29.43,29.57,29.41,29.51,561144.0,28.5301,28.6658,28.5107,28.6076,561144.0
2020-08-19 13:30:00,29.5,29.52,29.4,29.41,354754.0,28.5979,28.6173,28.501,28.5107,354754.0
2020-08-19 14:00:00,29.42,29.48,29.31,29.32,536366.0,28.5204,28.5785,28.4137,28.4234,536366.0
2020-08-19 14:30:00,29.33,29.35,29.22,29.26,506919.0,28.4331,28.4525,28.3265,28.3653,506919.0
2020-08-19 15:00:00,29.27,29.31,29.23,29.25,561726.0,28.375,28.4137,28.3362,28.3556,561726.0
2020-08-19 15:30:00,29.25,29.27,29.08,29.23,2081603.0,28.3556,28.375,28.1908,28.3362,2081603.0
2020-08-20 09:30:00,28.7,29.01,28.64,28.86,1310530.0,27.8224,28.1229,27.7642,27.9775,1310530.0
2020-08-20 10:00:00,28.87,29.13,28.82,29.05,625412.0,27.9872,28.2392,27.9387,28.1617,625412.0
2020-08-20 10:30:00,29.06,29.08,28.85,28.87,406680.0,28.1714,28.1908,27.9678,27.9872,406680.0
2020-08-20 11:00:00,28.87,29.08,28.86,28.95,467042.0,27.9872,28.1908,27.9775,28.0647,467042.0
2020-08-20 11:30:00,28.94,29.06,28.91,29.04,782052.0,28.055,28.1714,28.026,28.152,782052.0
2020-08-20 12:00:00,29.03,29.17,29.03,29.07,633769.0,28.1423,28.278,28.1423,28.1811,633769.0
2020-08-20 12:30:00,29.06,29.08,28.97,29.02,393847.0,28.1714,28.1908,28.0841,28.1326,393847.0
2020-08-20 13:00:00,29.02,29.09,28.9,28.93,336893.0,28.1326,28.2005,28.0163,28.0453,336893.0
2020-08-20 13:30:00,28.93,29.02,28.91,28.93,343485.0,28.0453,28.1326,28.026,28.0453,343485.0
2020-08-20 14:00:00,28.93,29.0,28.88,28.93,354726.0,28.0453,28.1132,27.9969,28.0453,354726.0
2020-08-20 14:30:00,28.94,28.94,28.81,28.83,411715.0,28.055,28.055,27.929,27.9484,411715.0
2020-08-20 15:00:00,28.83,28.93,28.8,28.84,513801.0,27.9484,28.0453,27.9193,27.9581,513801.0
2020-08-20 15:30:00,28.84,28.9,28.8,28.83,1056990.0,27.9581,28.0163,27.9193,27.9484,1056990.0
2020-08-21 09:30:00,28.74,28.96,28.57,28.77,1069431.0,27.8612,28.0744,27.6964,27.8902,1069431.0
2020-08-21 10:00:00,28.78,28.79,28.56,28.62,601436.0,27.8999,27.9096,27.6867,27.7448,601436.0
2020-08-21 10:30:00,28.62,28.66,28.53,28.64,428642.0,27.7448,27.7836,27.6576,27.7642,428642.0
2020-08-21 11:00:00,28.64,28.8,28.59,28.62,399779.0,27.7642,27.9193,27.7157,27.7448,399779.0
2020-08-21 11:30:00,28.61,28.65,28.52,28.53,330734.0,27.7351,27.7739,27.6479,27.6576,330734.0
2020-08-21 12:00:00,28.53,28.62,28.51,28.53,384751.0,27.6576,27.7448,27.6382,27.6576,384751.0
2020-08-21 12:30:00,28.54,28.61,28.52,28.58,331906.0,27.6673,27.7351,27.6479,27.7061,331906.0
2020-08-21 13:00:00,28.58,28.62,28.54,28.59,323247.0,27.7061,27.7448,27.6673,27.7157,323247.0
2020-08-21 13:30:00,28.59,28.68,28.58,28.66,227904.0,27.7157,27.803,27.7061,27.7836,227904.0
2020-08-21 14:00:00,28.66,28.67,28.58,28.6,194727.0,27.7836,27.7933,27.7061,27.7254,194727.0
2020-08-21 14:30:00,28.6,28.62,28.54,28.6,303102.0,27.7254,27.7448,27.6673,27.7254,303102.0
2020-08-21 15:00:00,28.6,28.61,28.53,28.55,360759.0,27.7254,27.7351,27.6576,27.677,360759.0
2020-08-21 15:30:00,28.55,28.57,28.43,28.55,1551790.0,27.677,27.6964,27.5606,27.677,1551790.0
2020-08-24 09:30:00,29.28,29.65,28.99,29.55,2209702.0,28.3846,28.7433,28.1035,28.6464,2209702.0
2020-08-24 10:00:00,29.55,30.26,29.49,30.26,2136899.0,28.6464,29.3347,28.5882,29.3347,2136899.0
2020-08-24 10:30:00,30.26,30.44,30.17,30.42,1766071.0,29.3347,29.5092,29.2474,29.4898,1766071.0
2020-08-24 11:00:00,30.42,30.69,30.4,30.62,1567978.0,29.4898,29.7515,29.4704,29.6837,1567978.0
2020-08-24 11:30:00,30.62,30.76,30.5,30.65,1569359.0,29.6837,29.8194,29.5673,29.7128,1569359.0
2020-08-24 12:00:00,30.65,30.67,30.54,30.54,924065.0,29.7128,29.7321,29.6061,29.6061,924065.0
2020-08-24 12:30:00,30.54,30.59,30.45,30.49,815144.0,29.6061,29.6546,29.5189,29.5576,815144.0
2020-08-24 13:00:00,30.49,30.54,30.26,30.36,989570.0,29.5576,29.6061,29.3347,29.4316,989570.0
2020-08-24 13:30:00,30.36,30.36,30.22,30.26,579649.0,29.4316,29.4316,29.2959,29.3347,579649.0
2020-08-24 14:00:00,30.26,30.29,30.14,30.29,936972.0,29.3347,29.3638,29.2183,29.3638,936972.0
2020-08-24 14:30:00,30.29,30.39,30.23,30.35,673525.0,29.3638,29.4607,29.3056,29.4219,673525.0
2020-08-24 15:00:00,30.35,30.39,30.26,30.3,836164.0,29.4219,29.4607,29.3347,29.3735,836164.0
2020-08-24 15:30:00,30.3,30.4,30.28,30.31,2044052.0,29.3735,29.4704,29.3541,29.3831,2044052.0
2020-08-25 09:30:00,30.4,30.73,30.05,30.25,1725999.0,29.4704,29.7903,29.1311,29.325,1725999.0
2020-08-25 10:00:00,30.25,30.37,29.94,30.01,1154642.0,29.325,29.4413,29.0245,29.0923,1154642.0
2020-08-25 10:30:00,30.0,30.01,29.61,29.75,1143648.0,29.0826,29.0923,28.7046,28.8403,1143648.0
2020-08-25 11:00:00,29.74,29.78,29.48,29.66,882273.0,28.8306,28.8694,28.5785,28.753,882273.0
2020-08-25 11:30:00,29.66,29.7,29.49,29.56,624679.0,28.753,28.7918,28.5882,28.6561,624679.0
2020-08-25 12:00:00,29.56,29.67,29.5,29.55,523870.0,28.6561,28.7627,28.5979,28.6464,523870.0
2020-08-25 12:30:00,29.53,29.64,29.5,29.52,335547.0,28.627,28.7336,28.5979,28.6173,335547.0
2020-08-25 13:00:00,29.53,29.67,29.5,29.65,454812.0,28.627,28.7627,28.5979,28.7433,454812.0
2020-08-25 13:30:00,29.66,29.74,29.6,29.62,316673.0,28.753,28.8306,28.6949,28.7142,316673.0
2020-08-25 14:00:00,29.62,29.64,29.52,29.57,435061.0,28.7142,28.7336,28.6173,28.6658,435061.0
2020-08-25 14:30:00,29.57,29.62,29.52,29.59,481361.0,28.6658,28.7142,28.6173,28.6852,481361.0
2020-08-25 15:00:00,29.59,29.73,29.58,29.71,715234.0,28.6852,28.8209,28.6755,28.8015,715234.0
2020-08-25 15:30:00,29.7,29.73,29.62,29.7,1463013.0,28.7918,28.8209,28.7142,28.7918,1463013.0
2020-08-26 09:30:00,29.78,29.83,29.47,29.52,1024772.0,28.8694,28.9178,28.5688,28.6173,1024772.0
2020-08-26 10:00:00,29.53,29.61,29.36,29.43,590393.0,28.627,28.7046,28.4622,28.5301,590393.0
2020-08-26 10:30:00,29.43,29.46,29.26,29.3,569913.0,28.5301,28.5591,28.3653,28.404,569913.0
2020-08-26 11:00:00,29.3,29.33,29.16,29.2,590432.0,28.404,28.4331,28.2683,28.3071,590432.0
2020-08-26 11:30:00,29.2,29.22,29.12,29.2,680225.0,28.3071,28.3265,28.2295,28.3071,680225.0
2020-08-26 12:00:00,29.21,29.27,29.12,29.22,397543.0,28.3168,28.375,28.2295,28.3265,397543.0
2020-08-26 12:30:00,29.22,29.29,29.15,29.28,353211.0,28.3265,28.3943,28.2586,28.3846,353211.0
2020-08-26 13:00:00,29.28,29.29,29.19,29.24,224794.0,28.3846,28.3943,28.2974,28.3459,224794.0
2020-08-26 13:30:00,29.23,29.27,29.2,29.26,307000.0,28.3362,28.375,28.3071,28.3653,307000.0
2020-08-26 14:00:00,29.26,29.38,29.25,29.37,499685.0,28.3653,28.4816,28.3556,28.4719,499685.0
2020-08-26 14:30:00,29.37,29.43,29.33,29.38,509515.0,28.4719,28.5301,28.4331,28.4816,509515.0
2020-08-26 15:00:00,29.38,29.49,29.37,29.49,414610.0,28.4816,28.5882,28.4719,28.5882,414610.0
2020-08-26 15:30:00,29.49,29.53,29.43,29.48,1527632.0,28.5882,28.627,28.5301,28.5785,1527632.0
2020-08-27 09:30:00,29.6,30.16,29.52,30.13,1211948.0,28.6949,29.2377,28.6173,29.2087,1211948.0
2020-08-27 10:00:00,30.14,30.24,29.74,29.92,815355.0,29.2183,29.3153,28.8306,29.0051,815355.0
2020-08-27 10:30:00,29.91,30.05,29.7,30.04,601518.0,28.9954,29.1311,28.7918,29.1214,601518.0
2020-08-27 11:00:00,30.04,30.06,29.86,29.87,580215.0,29.1214,29.1408,28.9469,28.9566,580215.0
2020-08-27 11:30:00,29.87,29.97,29.84,29.96,409825.0,28.9566,29.0535,28.9275,29.0439,409825.0
2020-08-27 12:00:00,29.96,29.97,29.73,29.74,285566.0,29.0439,29.0535,28.8209,28.8306,285566.0
2020-08-27 12:30:00,29.73,29.78,29.62,29.69,542895.0,28.8209,28.8694,28.7142,28.7821,542895.0
2020-08-27 13:00:00,29.68,29.79,29.61,29.75,257143.0,28.7724,28.8791,28.7046,28.8403,257143.0
2020-08-27 13:30:00,29.75,29.79,29.62,29.67,353930.0,28.8403,28.8791,28.7142,28.7627,353930.0
2020-08-27 14:00:00,29.66,29.8,29.65,29.78,335861.0,28.753,28.8887,28.7433,28.8694,335861.0
2020-08-27 14:30:00,29.77,29.8,29.71,29.74,361141.0,28.8597,28.8887,28.8015,28.8306,361141.0
2020-08-27 15:00:00,29.75,29.78,29.67,29.76,395079.0,28.8403,28.8694,28.7627,28.85,395079.0
2020-08-27 15:30:00,29.76,29.78,29.66,29.69,1029158.0,28.85,28.8694,28.753,28.7821,1029158.0
2020-08-28 09:30:00,29.86,30.0,29.72,29.89,1013998.0,28.9469,29.0826,28.8112,28.976,1013998.0
2020-08-28 10:00:00,29.89,29.95,29.75,29.78,627802.0,28.976,29.0342,28.8403,28.8694,627802.0
2020-08-28 10:30:00,29.78,29.83,29.63,29.75,675251.0,28.8694,28.9178,28.7239,28.8403,675251.0
2020-08-28 11:00:00,29.74,29.89,29.71,29.87,375995.0,28.8306,28.976,28.8015,28.9566,375995.0
2020-08-28 11:30:00,29.87,30.11,29.84,30.11,525134.0,28.9566,29.1893,28.9275,29.1893,525134.0
2020-08-28 12:00:00,30.1,30.23,30.04,30.21,581557.0,29.1796,29.3056,29.1214,29.2862,581557.0
2020-08-28 12:30:00,30.21,30.21,30.03,30.15,458571.0,29.2862,29.2862,29.1117,29.228,458571.0
2020-08-28 13:00:00,30.16,30.18,30.06,30.11,575000.0,29.2377,29.2571,29.1408,29.1893,575000.0
2020-08-28 13:30:00,30.11,30.12,29.98,30.03,388644.0,29.1893,29.199,29.0632,29.1117,388644.0
2020-08-28 14:00:00,30.02,30.08,30.0,30.03,278425.0,29.102,29.1602,29.0826,29.1117,278425.0
2020-08-28 14:30:00,30.03,30.09,30.0,30.05,292852.0,29.1117,29.1699,29.0826,29.1311,292852.0
2020-08-28 15:00:00,30.06,30.13,30.04,30.08,359377.0,29.1408,29.2087,29.1214,29.1602,359377.0
2020-08-28 15:30:00,30.09,30.14,30.02,30.02,1319441.0,29.1699,29.2183,29.102,29.102,1319441.0
2020-08-31 09:30:00,30.02,30.19,29.87,30.0,1422293.0,29.102,29.2668,28.9566,29.0826,1422293.0
2020-08-31 10:00:00,30.01,30.16,29.97,30.03,601118.0,29.0923,29.2377,29.0535,29.1117,601118.0
2020-08-31 10:30:00,30.02,30.08,29.89,29.92,455568.0,29.102,29.1602,28.976,29.0051,455568.0
2020-08-31 11:00:00,29.92,30.0,29.71,29.74,575448.0,29.0051,29.0826,28.8015,28.8306,575448.0
2020-08-31 11:30:00,29.74,29.93,29.72,29.86,409090.0,28.8306,29.0148,28.8112,28.9469,409090.0
2020-08-31 12:00:00,29.86,29.89,29.71,29.73,384258.0,28.9469,28.976,28.8015,28.8209,384258.0
2020-08-31 12:30:00,29.73,29.75,29.61,29.69,346761.0,28.8209,28.8403,28.7046,28.7821,346761.0
2020-08-31 13:00:00,29.69,29.73,29.66,29.68,267876.0,28.7821,28.8209,28.753,28.7724,267876.0
2020-08-31 13:30:00,29.68,29.73,29.67,29.7,280479.0,28.7724,28.8209,28.7627,28.7918,280479.0
2020-08-31 14:00:00,29.71,29.74,29.67,29.68,400022.0,28.8015,28.8306,28.7627,28.7724,400022.0
2020-08-31 14:30:00,29.68,29.79,29.63,29.78,434279.0,28.7724,28.8791,28.7239,28.8694,434279.0
2020-08-31 15:00:00,29.78,29.79,29.69,29.73,429547.0,28.8694,28.8791,28.7821,28.8209,429547.0
2020-08-31 15:30:00,29.73,29.78,29.62,29.62,1129584.0,28.8209,28.8694,28.7142,28.7142,1129584.0
2020-09-01 09:30:00,29.53,29.57,29.34,29.5,1328611.0,28.627,28.6658,28.4428,28.5979,1328611.0
2020-09-01 10:00:00,29.51,29.82,29.51,29.82,878958.0,28.6076,28.9081,28.6076,28.9081,878958.0
2020-09-01 10:30:00,29.83,29.84,29.71,29.75,639873.0,28.9178,28.9275,28.8015,28.8403,639873.0
2020-09-01 11:00:00,29.75,29.84,29.66,29.67,619716.0,28.8403,28.9275,28.753,28.7627,619716.0
2020-09-01 11:30:00,29.66,29.85,29.66,29.75,489462.0,28.753,28.9372,28.753,28.8403,489462.0
2020-09-01 12:00:00,29.75,29.8,29.64,29.67,379292.0,28.8403,28.8887,28.7336,28.7627,379292.0
2020-09-01 12:30:00,29.66,29.72,29.56,29.6,512145.0,28.753,28.8112,28.6561,28.6949,512145.0
2020-09-01 13:00:00,29.6,29.61,29.52,29.55,366321.0,28.6949,28.7046,28.6173,28.6464,366321.0
2020-09-01 13:30:00,29.56,29.65,29.54,29.6,273105.0,28.6561,28.7433,28.6367,28.6949,273105.0
2020-09-01 14:00:00,29.59,29.66,29.59,29.64,227364.0,28.6852,28.753,28.6852,28.7336,227364.0
2020-09-01 14:30:00,29.65,29.7,29.58,29.69,241029.0,28.7433,28.7918,28.6755,28.7821,241029.0
2020-09-01 15:00:00,29.69,29.75,29.64,29.71,380382.0,28.7821,28.8403,28.7336,28.8015,380382.0
2020-09-01 15:30:00,29.71,29.82,29.7,29.8,935392.0,28.8015,28.9081,28.7918,28.8887,935392.0
2020-09-02 09:30:00,29.85,29.97,29.8,29.93,1183862.0,28.9372,29.0535,28.8887,29.0148,1183862.0
2020-09-02 10:00:00,29.94,30.21,29.93,30.17,1019555.0,29.0245,29.2862,29.0148,29.2474,1019555.0
2020-09-02 10:30:00,30.17,30.46,30.16,30.45,972651.0,29.2474,29.5286,29.2377,29.5189,972651.0
2020-09-02 11:00:00,30.46,31.04,30.44,30.85,2523957.0,29.5286,30.0908,29.5092,29.9066,2523957.0
2020-09-02 11:30:00,30.85,30.88,30.67,30.71,1106534.0,29.9066,29.9357,29.7321,29.7709,1106534.0
2020-09-02 12:00:00,30.71,30.83,30.63,30.78,652639.0,29.7709,29.8872,29.6934,29.8388,652639.0
2020-09-02 12:30:00,30.79,30.92,30.67,30.82,793537.0,29.8485,29.9745,29.7321,29.8776,793537.0
2020-09-02 13:00:00,30.81,30.83,30.69,30.75,545989.0,29.8679,29.8872,29.7515,29.8097,545989.0
2020-09-02 13:30:00,30.75,30.83,30.72,30.82,432074.0,29.8097,29.8872,29.7806,29.8776,432074.0
2020-09-02 14:00:00,30.82,30.82,30.6,30.69,740080.0,29.8776,29.8776,29.6643,29.7515,740080.0
2020-09-02 14:30:00,30.69,30.84,30.66,30.83,373376.0,29.7515,29.8969,29.7224,29.8872,373376.0
2020-09-02 15:00:00,30.84,31.09,30.83,31.02,1086715.0,29.8969,30.1393,29.8872,30.0714,1086715.0
2020-09-02 15:30:00,31.02,31.04,30.89,30.96,1967342.0,30.0714,30.0908,29.9454,30.0133,1967342.0
2020-09-03 09:30:00,30.93,31.52,30.91,31.21,2426905.0,29.9842,30.5561,29.9648,30.2556,2426905.0
2020-09-03 10:00:00,31.2,31.21,30.35,30.39,1596329.0,30.2459,30.2556,29.4219,29.4607,1596329.0
2020-09-03 10:30:00,30.4,30.53,30.13,30.21,1447485.0,29.4704,29.5964,29.2087,29.2862,1447485.0
2020-09-03 11:00:00,30.21,30.23,29.51,29.62,1566294.0,29.2862,29.3056,28.6076,28.7142,1566294.0
2020-09-03 11:30:00,29.61,29.92,29.56,29.77,1185948.0,28.7046,29.0051,28.6561,28.8597,1185948.0
2020-09-03 12:00:00,29.77,29.95,29.7,29.73,831818.0,28.8597,29.0342,28.7918,28.8209,831818.0
2020-09-03 12:30:00,29.73,29.8,29.41,29.5,879754.0,28.8209,28.8887,28.5107,28.5979,879754.0
2020-09-03 13:00:00,29.5,29.66,29.43,29.56,819835.0,28.5979,28.753,28.5301,28.6561,819835.0
2020-09-03 13:30:00,29.55,29.66,29.37,29.55,818961.0,28.6464,28.753,28.4719,28.6464,818961.0
2020-09-03 14:00:00,29.55,29.65,29.49,29.52,558671.0,28.6464,28.7433,28.5882,28.6173,558671.0
2020-09-03 14:30:00,29.51,29.69,29.38,29.38,675421.0,28.6076,28.7821,28.4816,28.4816,675421.0
2020-09-03 15:00:00,29.39,29.44,29.23,29.28,1099755.0,28.4913,28.5398,28.3362,28.3846,1099755.0
2020-09-03 15:30:00,29.28,29.56,29.13,29.48,3662661.0,28.3846,28.6561,28.2392,28.5785,3662661.0
2020-09-04 09:30:00,29.93,30.28,29.86,29.94,1846749.0,29.0148,29.3541,28.9469,29.0245,1846749.0
2020-09-04 10:00:00,29.93,30.21,29.75,29.79,1380159.0,29.0148,29.2862,28.8403,28.8791,1380159.0
2020-09-04 10:30:00,29.8,29.94,29.35,29.7,1342320.0,28.8887,29.0245,28.4525,28.7918,1342320.0
2020-09-04 11:00:00,29.69,29.71,29.45,29.54,645338.0,28.7821,28.8015,28.5494,28.6367,645338.0
2020-09-04 11:30:00,29.54,29.75,29.46,29.69,649591.0,28.6367,28.8403,28.5591,28.7821,649591.0
2020-09-04 12:00:00,29.69,30.02,29.64,29.99,645241.0,28.7821,29.102,28.7336,29.0729,645241.0
2020-09-04 12:30:00,29.99,30.25,29.96,30.12,979089.0,29.0729,29.325,29.0439,29.199,979089.0
2020-09-04 13:00:00,30.11,30.16,30.01,30.06,475528.0,29.1893,29.2377,29.0923,29.1408,475528.0
2020-09-04 13:30:00,30.06,30.1,29.92,30.05,432428.0,29.1408,29.1796,29.0051,29.1311,432428.0
2020-09-04 14:00:00,30.05,30.15,30.0,30.15,388338.0,29.1311,29.228,29.0826,29.228,388338.0
2020-09-04 14:30:00,30.14,30.37,30.1,30.34,627271.0,29.2183,29.4413,29.1796,29.4122,627271.0
2020-09-04 15:00:00,30.34,30.34,30.13,30.26,634309.0,29.4122,29.4122,29.2087,29.3347,634309.0
2020-09-04 15:30:00,30.25,30.27,30.0,30.0,1549735.0,29.325,29.3444,29.0826,29.0826,1549735.0
2020-09-08 09:30:00,31.72,32.14,31.05,32.13,8318696.0,30.75,31.1572,30.1005,31.1475,8318696.0
2020-09-08 10:00:00,32.13,32.48,31.76,32.46,5117345.0,31.1475,31.4868,30.7888,31.4674,5117345.0
2020-09-08 10:30:00,32.45,32.62,32.19,32.33,5116236.0,31.4577,31.6225,31.2057,31.3414,5116236.0
2020-09-08 11:00:00,32.33,32.71,32.07,32.1,3610362.0,31.3414,31.7098,31.0893,31.1184,3610362.0
2020-09-08 11:30:00,32.09,32.76,32.04,32.73,3442347.0,31.1087,31.7582,31.0602,31.7291,3442347.0
2020-09-08 12:00:00,32.73,33.3,32.69,33.19,4474663.0,31.7291,32.2817,31.6904,32.1751,4474663.0
2020-09-08 12:30:00,33.2,33.33,32.86,33.06,3716343.0,32.1848,32.3108,31.8552,32.0491,3716343.0
2020-09-08 13:00:00,33.07,33.09,32.78,32.85,1594890.0,32.0588,32.0781,31.7776,31.8455,1594890.0
2020-09-08 13:30:00,32.85,33.0,32.78,32.79,1163229.0,31.8455,31.9909,31.7776,31.7873,1163229.0
2020-09-08 14:00:00,32.8,32.89,32.57,32.58,1452546.0,31.797,31.8843,31.574,31.5837,1452546.0
2020-09-08 14:30:00,32.59,32.65,32.35,32.6,1681909.0,31.5934,31.6516,31.3608,31.6031,1681909.0
2020-09-08 15:00:00,32.59,32.78,32.32,32.76,1903114.0,31.5934,31.7776,31.3317,31.7582,1903114.0
2020-09-08 15:30:00,32.75,32.84,32.35,32.38,3563590.0,31.7485,31.8358,31.3608,31.3899,3563590.0
2020-09-09 09:30:00,32.11,32.75,31.96,32.16,5131134.0,31.1281,31.7485,30.9827,31.1766,5131134.0
2020-09-09 10:00:00,32.16,32.31,32.01,32.07,1916063.0,31.1766,31.322,31.0312,31.0893,1916063.0
2020-09-09 10:30:00,32.07,32.17,31.72,31.85,1762167.0,31.0893,31.1863,30.75,30.8761,1762167.0
2020-09-09 11:00:00,31.86,32.29,31.79,32.24,1546883.0,30.8858,31.3026,30.8179,31.2541,1546883.0
2020-09-09 11:30:00,32.25,32.5,32.22,32.29,1144735.0,31.2638,31.5062,31.2347,31.3026,1144735.0
2020-09-09 12:00:00,32.3,32.33,32.1,32.11,647480.0,31.3123,31.3414,31.1184,31.1281,647480.0
2020-09-09 12:30:00,32.11,32.16,32.04,32.09,601956.0,31.1281,31.1766,31.0602,31.1087,601956.0
2020-09-09 13:00:00,32.09,32.18,32.06,32.15,808710.0,31.1087,31.196,31.0796,31.1669,808710.0
2020-09-09 13:30:00,32.15,32.27,32.11,32.2,599432.0,31.1669,31.2832,31.1281,31.2154,599432.0
2020-09-09 14:00:00,32.21,32.29,32.12,32.17,655857.0,31.225,31.3026,31.1378,31.1863,655857.0
2020-09-09 14:30:00,32.18,32.26,32.17,32.24,556300.0,31.196,31.2735,31.1863,31.2541,556300.0
2020-09-09 15:00:00,32.24,32.44,32.22,32.38,954918.0,31.2541,31.448,31.2347,31.3899,954918.0
2020-09-09 15:30:00,32.38,32.38,31.9,31.95,2581658.0,31.3899,31.3899,30.9245,30.973,2581658.0
2020-09-10 09:30:00,31.8,31.88,31.22,31.44,3503173.0,30.8276,30.9051,30.2653,30.4786,3503173.0
2020-09-10 10:00:00,31.45,31.64,31.38,31.5,1486916.0,30.4883,30.6725,30.4204,30.5368,1486916.0
2020-09-10 10:30:00,31.5,31.5,30.79,30.86,2335795.0,30.5368,30.5368,29.8485,29.9163,2335795.0
2020-09-10 11:00:00,30.86,31.07,30.77,31.04,1317694.0,29.9163,30.1199,29.8291,30.0908,1317694.0
2020-09-10 11:30:00,31.04,31.17,30.91,31.05,1009303.0,30.0908,30.2169,29.9648,30.1005,1009303.0
2020-09-10 12:00:00,31.05,31.13,30.95,31.07,747978.0,30.1005,30.1781,30.0036,30.1199,747978.0
2020-09-10 12:30:00,31.07,31.08,30.66,30.7,978408.0,30.1199,30.1296,29.7224,29.7612,978408.0
2020-09-10 13:00:00,30.71,30.73,30.51,30.53,1115962.0,29.7709,29.7903,29.577,29.5964,1115962.0
2020-09-10 13:30:00,30.53,30.63,30.45,30.52,960513.0,29.5964,29.6934,29.5189,29.5867,960513.0
2020-09-10 14:00:00,30.52,30.58,30.28,30.32,1293959.0,29.5867,29.6449,29.3541,29.3928,1293959.0
2020-09-10 14:30:00,30.3,30.57,30.22,30.46,1201947.0,29.3735,29.6352,29.2959,29.5286,1201947.0
2020-09-10 15:00:00,30.47,30.49,30.15,30.27,1336133.0,29.5383,29.5576,29.228,29.3444,1336133.0
2020-09-10 15:30:00,30.26,30.41,30.14,30.17,2824184.0,29.3347,29.4801,29.2183,29.2474,2824184.0
2020-09-11 09:30:00,30.3,30.37,30.07,30.12,1259304.0,29.3735,29.4413,29.1505,29.199,1259304.0
2020-09-11 10:00:00,30.11,30.57,30.09,30.32,1110671.0,29.1893,29.6352,29.1699,29.3928,1110671.0
2020-09-11 10:30:00,30.32,30.38,30.12,30.27,968118.0,29.3928,29.451,29.199,29.3444,968118.0
2020-09-11 11:00:00,30.28,30.52,30.26,30.42,686988.0,29.3541,29.5867,29.3347,29.4898,686988.0
2020-09-11 11:30:00,30.42,30.45,30.3,30.41,540199.0,29.4898,29.5189,29.3735,29.4801,540199.0
2020-09-11 12:00:00,30.41,30.54,30.35,30.46,484712.0,29.4801,29.6061,29.4219,29.5286,484712.0
2020-09-11 12:30:00,30.46,30.47,30.23,30.25,462917.0,29.5286,29.5383,29.3056,29.325,462917.0
2020-09-11 13:00:00,30.26,30.28,29.92,29.95,957739.0,29.3347,29.3541,29.0051,29.0342,957739.0
2020-09-11 13:30:00,29.94,30.01,29.87,29.92,797788.0,29.0245,29.0923,28.9566,29.0051,797788.0
2020-09-11 14:00:00,29.92,30.12,29.88,30.08,513724.0,29.0051,29.199,28.9663,29.1602,513724.0
2020-09-11 14:30:00,30.08,30.28,30.06,30.24,544264.0,29.1602,29.3541,29.1408,29.3153,544264.0
2020-09-11 15:00:00,30.23,30.32,30.13,30.3,493389.0,29.3056,29.3928,29.2087,29.3735,493389.0
2020-09-11 15:30:00,30.3,30.49,30.29,30.46,2048511.0,29.3735,29.5576,29.3638,29.5286,2048511.0
2020-09-14 09:30:00,30.72,31.2,30.53,31.12,1389745.0,29.7806,30.2459,29.5964,30.1684,1389745.0
2020-09-14 10:00:00,31.13,31.36,31.02,31.33,1237391.0,30.1781,30.401,30.0714,30.372,1237391.0
2020-09-14 10:30:00,31.32,31.39,31.15,31.16,702197.0,30.3623,30.4301,30.1975,30.2072,702197.0
2020-09-14 11:00:00,31.16,31.52,31.07,31.5,814472.0,30.2072,30.5561,30.1199,30.5368,814472.0
2020-09-14 11:30:00,31.49,31.56,31.32,31.42,639752.0,30.5271,30.5949,30.3623,30.4592,639752.0
2020-09-14 12:00:00,31.41,31.52,31.27,31.35,754282.0,30.4495,30.5561,30.3138,30.3913,754282.0
2020-09-14 12:30:00,31.35,31.48,31.33,31.41,473031.0,30.3913,30.5174,30.372,30.4495,473031.0
2020-09-14 13:00:00,31.41,31.51,31.26,31.28,497887.0,30.4495,30.5465,30.3041,30.3235,497887.0
2020-09-14 13:30:00,31.28,31.3,31.11,31.27,488414.0,30.3235,30.3429,30.1587,30.3138,488414.0
2020-09-14 14:00:00,31.26,31.37,31.24,31.36,416267.0,30.3041,30.4107,30.2847,30.401,416267.0
2020-09-14 14:30:00,31.36,31.37,31.18,31.28,500297.0,30.401,30.4107,30.2265,30.3235,500297.0
2020-09-14 15:00:00,31.28,31.3,31.15,31.22,458591.0,30.3235,30.3429,30.1975,30.2653,458591.0
2020-09-14 15:30:00,31.23,31.34,31.16,31.17,1423904.0,30.275,30.3817,30.2072,30.2169,1423904.0
2020-09-15 09:30:00,31.36,31.49,30.85,30.94,1746308.0,30.401,30.5271,29.9066,29.9939,1746308.0
2020-09-15 10:00:00,30.93,31.28,30.82,31.25,1500711.0,29.9842,30.3235,29.8776,30.2944,1500711.0
2020-09-15 10:30:00,31.26,31.82,31.25,31.78,2819649.0,30.3041,30.847,30.2944,30.8082,2819649.0
2020-09-15 11:00:00,31.77,31.83,31.53,31.53,1382852.0,30.7985,30.8567,30.5658,30.5658,1382852.0
2020-09-15 11:30:00,31.53,33.14,31.01,31.62,2795978.0,30.5658,32.1266,30.0617,30.6531,2795978.0
2020-09-15 12:00:00,31.62,31.77,31.62,31.71,850076.0,30.6531,30.7985,30.6531,30.7403,850076.0
2020-09-15 12:30:00,31.72,31.74,31.55,31.65,1302419.0,30.75,30.7694,30.5852,30.6822,1302419.0
2020-09-15 13:00:00,31.64,31.68,31.56,31.67,390443.0,30.6725,30.7113,30.5949,30.7016,390443.0
2020-09-15 13:30:00,31.66,31.67,31.49,31.65,768452.0,30.6919,30.7016,30.5271,30.6822,768452.0
2020-09-15 14:00:00,31.64,31.68,31.62,31.67,595726.0,30.6725,30.7113,30.6531,30.7016,595726.0
2020-09-15 14:30:00,31.67,31.69,31.63,31.67,318701.0,30.7016,30.721,30.6628,30.7016,318701.0
2020-09-15 15:00:00,31.67,31.76,31.44,31.51,1391401.0,30.7016,30.7888,30.4786,30.5465,1391401.0
2020-09-15 15:30:00,31.51,31.66,31.45,31.58,2321092.0,30.5465,30.6919,30.4883,30.6143,2321092.0
2020-09-16 09:30:00,32.68,32.79,31.86,31.89,4164424.0,31.6807,31.7873,30.8858,30.9148,4164424.0
2020-09-16 10:00:00,31.89,32.19,31.76,32.0,1284093.0,30.9148,31.2057,30.7888,31.0215,1284093.0
2020-09-16 10:30:00,32.0,32.0,31.75,31.78,788294.0,31.0215,31.0215,30.7791,30.8082,788294.0
2020-09-16 11:00:00,31.79,32.1,31.78,31.96,704060.0,30.8179,31.1184,30.8082,30.9827,704060.0
2020-09-16 11:30:00,31.96,32.14,31.92,31.96,671843.0,30.9827,31.1572,30.9439,30.9827,671843.0
2020-09-16 12:00:00,31.96,31.99,31.86,31.92,439410.0,30.9827,31.0118,30.8858,30.9439,439410.0
2020-09-16 12:30:00,31.91,32.05,31.88,32.02,339261.0,30.9342,31.0699,30.9051,31.0409,339261.0
2020-09-16 13:00:00,32.05,32.15,32.01,32.04,367396.0,31.0699,31.1669,31.0312,31.0602,367396.0
2020-09-16 13:30:00,32.03,32.06,31.91,31.94,305716.0,31.0506,31.0796,30.9342,30.9633,305716.0
2020-09-16 14:00:00,31.94,32.14,31.84,32.12,557713.0,30.9633,31.1572,30.8664,31.1378,557713.0
2020-09-16 14:30:00,32.13,32.25,32.08,32.14,699234.0,31.1475,31.2638,31.099,31.1572,699234.0
2020-09-16 15:00:00,32.15,32.17,31.82,31.91,1102766.0,31.1669,31.1863,30.847,30.9342,1102766.0
2020-09-16 15:30:00,31.91,31.98,31.74,31.81,1742874.0,30.9342,31.0021,30.7694,30.8373,1742874.0
2020-09-17 09:30:00,31.31,31.51,30.95,31.39,1402576.0,30.3526,30.5465,30.0036,30.4301,1402576.0
2020-09-17 10:00:00,31.39,31.71,31.32,31.64,849393.0,30.4301,30.7403,30.3623,30.6725,849393.0
2020-09-17 10:30:00,31.63,31.82,31.58,31.73,778237.0,30.6628,30.847,30.6143,30.7597,778237.0
2020-09-17 11:00:00,31.73,31.89,31.72,31.86,542750.0,30.7597,30.9148,30.75,30.8858,542750.0
2020-09-17 11:30:00,31.85,31.95,31.74,31.86,491162.0,30.8761,30.973,30.7694,30.8858,491162.0
2020-09-17 12:00:00,31.85,31.85,31.52,31.7,810467.0,30.8761,30.8761,30.5561,30.7306,810467.0
2020-09-17 12:30:00,31.7,31.83,31.66,31.78,521394.0,30.7306,30.8567,30.6919,30.8082,521394.0
2020-09-17 13:00:00,31.78,31.79,31.65,31.68,392856.0,30.8082,30.8179,30.6822,30.7113,392856.0
2020-09-17 13:30:00,31.67,31.82,31.65,31.81,403476.0,30.7016,30.847,30.6822,30.8373,403476.0
2020-09-17 14:00:00,31.82,31.9,31.72,31.75,417159.0,30.847,30.9245,30.75,30.7791,417159.0
2020-09-17 14:30:00,31.75,31.76,31.64,31.7,383870.0,30.7791,30.7888,30.6725,30.7306,383870.0
2020-09-17 15:00:00,31.7,31.78,31.57,31.69,561801.0,30.7306,30.8082,30.6046,30.721,561801.0
2020-09-17 15:30:00,31.68,31.95,31.66,31.92,1679389.0,30.7113,30.973,30.6919,30.9439,1679389.0
2020-09-18 09:30:00,31.85,32.05,31.69,31.84,2167315.0,30.8761,31.0699,30.721,30.8664,2167315.0
2020-09-18 10:00:00,31.85,31.97,31.69,31.94,619573.0,30.8761,30.9924,30.721,30.9633,619573.0
2020-09-18 10:30:00,31.95,31.95,31.65,31.68,620914.0,30.973,30.973,30.6822,30.7113,620914.0
2020-09-18 11:00:00,31.68,31.75,31.53,31.56,718913.0,30.7113,30.7791,30.5658,30.5949,718913.0
2020-09-18 11:30:00,31.56,31.72,31.53,31.7,664827.0,30.5949,30.75,30.5658,30.7306,664827.0
2020-09-18 12:00:00,31.7,31.72,31.6,31.7,747726.0,30.7306,30.75,30.6337,30.7306,747726.0
2020-09-18 12:30:00,31.69,31.69,31.48,31.54,746771.0,30.721,30.721,30.5174,30.5755,746771.0
2020-09-18 13:00:00,31.54,31.6,31.46,31.51,765743.0,30.5755,30.6337,30.498,30.5465,765743.0
2020-09-18 13:30:00,31.5,31.53,31.36,31.52,801517.0,30.5368,30.5658,30.401,30.5561,801517.0
2020-09-18 14:00:00,31.52,31.57,31.41,31.57,396710.0,30.5561,30.6046,30.4495,30.6046,396710.0
2020-09-18 14:30:00,31.56,31.57,31.48,31.56,410034.0,30.5949,30.6046,30.5174,30.5949,410034.0
2020-09-18 15:00:00,31.56,31.64,31.54,31.64,644226.0,30.5949,30.6725,30.5755,30.6725,644226.0
2020-09-18 15:30:00,31.64,31.68,31.41,31.5,2272138.0,30.6725,30.7113,30.4495,30.5368,2272138.0
2020-09-21 09:30:00,30.3,30.42,29.58,29.94,3764963.0,29.3735,29.4898,28.6755,29.0245,3764963.0
2020-09-21 10:00:00,29.94,29.99,29.27,29.3,2022418.0,29.0245,29.0729,28.375,28.404,2022418.0
2020-09-21 10:30:00,29.29,29.5,29.16,29.35,2184953.0,28.3943,28.5979,28.2683,28.4525,2184953.0
2020-09-21 11:00:00,29.35,29.56,29.23,29.28,1308757.0,28.4525,28.6561,28.3362,28.3846,1308757.0
2020-09-21 11:30:00,29.28,29.77,29.25,29.77,1231941.0,28.3846,28.8597,28.3556,28.8597,1231941.0
2020-09-21 12:00:00,29.76,29.95,29.72,29.83,1376646.0,28.85,29.0342,28.8112,28.9178,1376646.0
2020-09-21 12:30:00,29.84,30.02,29.66,29.71,670855.0,28.9275,29.102,28.753,28.8015,670855.0
2020-09-21 13:00:00,29.72,29.77,29.6,29.75,462847.0,28.8112,28.8597,28.6949,28.8403,462847.0
2020-09-21 13:30:00,29.75,29.82,29.55,29.67,529598.0,28.8403,28.9081,28.6464,28.7627,529598.0
2020-09-21 14:00:00,29.66,29.82,29.66,29.8,556117.0,28.753,28.9081,28.753,28.8887,556117.0
2020-09-21 14:30:00,29.79,30.02,29.73,29.99,844477.0,28.8791,29.102,28.8209,29.0729,844477.0
2020-09-21 15:00:00,30.0,30.1,29.95,30.02,782093.0,29.0826,29.1796,29.0342,29.102,782093.0
2020-09-21 15:30:00,30.02,30.06,29.92,30.01,2013988.0,29.102,29.1408,29.0051,29.0923,2013988.0
2020-09-22 09:30:00,29.85,30.36,29.8,29.91,1618989.0,28.9372,29.4316,28.8887,28.9954,1618989.0
2020-09-22 10:00:00,29.91,30.05,29.82,29.95,728223.0,28.9954,29.1311,28.9081,29.0342,728223.0
2020-09-22 10:30:00,29.95,29.96,29.54,29.54,833728.0,29.0342,29.0439,28.6367,28.6367,833728.0
2020-09-22 11:00:00,29.55,29.72,29.51,29.66,659685.0,28.6464,28.8112,28.6076,28.753,659685.0
2020-09-22 11:30:00,29.68,29.7,29.53,29.61,491062.0,28.7724,28.7918,28.627,28.7046,491062.0
2020-09-22 12:00:00,29.62,29.77,29.6,29.67,445476.0,28.7142,28.8597,28.6949,28.7627,445476.0
2020-09-22 12:30:00,29.68,29.69,29.33,29.38,768009.0,28.7724,28.7821,28.4331,28.4816,768009.0
2020-09-22 13:00:00,29.39,29.46,29.37,29.38,648716.0,28.4913,28.5591,28.4719,28.4816,648716.0
2020-09-22 13:30:00,29.38,29.42,29.34,29.38,388841.0,28.4816,28.5204,28.4428,28.4816,388841.0
2020-09-22 14:00:00,29.38,29.51,29.37,29.5,429846.0,28.4816,28.6076,28.4719,28.5979,429846.0
2020-09-22 14:30:00,29.5,29.54,29.41,29.42,329908.0,28.5979,28.6367,28.5107,28.5204,329908.0
2020-09-22 15:00:00,29.42,29.48,29.32,29.42,527578.0,28.5204,28.5785,28.4234,28.5204,527578.0
2020-09-22 15:30:00,29.42,29.47,29.33,29.43,1187921.0,28.5204,28.5688,28.4331,28.5301,1187921.0
2020-09-23 09:30:00,29.49,29.99,29.49,29.61,1167808.0,28.5882,29.0729,28.5882,28.7046,1167808.0
2020-09-23 10:00:00,29.62,29.69,29.28,29.54,820306.0,28.7142,28.7821,28.3846,28.6367,820306.0
2020-09-23 10:30:00,29.54,29.62,29.26,29.31,411047.0,28.6367,28.7142,28.3653,28.4137,411047.0
2020-09-23 11:00:00,29.31,29.39,29.2,29.28,554003.0,28.4137,28.4913,28.3071,28.3846,554003.0
2020-09-23 11:30:00,29.28,29.4,29.21,29.3,643035.0,28.3846,28.501,28.3168,28.404,643035.0
2020-09-23 12:00:00,29.3,29.41,29.28,29.38,258417.0,28.404,28.5107,28.3846,28.4816,258417.0
2020-09-23 12:30:00,29.38,29.49,29.35,29.45,199285.0,28.4816,28.5882,28.4525,28.5494,199285.0
2020-09-23 13:00:00,29.45,29.68,29.44,29.61,395934.0,28.5494,28.7724,28.5398,28.7046,395934.0
2020-09-23 13:30:00,29.6,29.67,29.56,29.64,476286.0,28.6949,28.7627,28.6561,28.7336,476286.0
2020-09-23 14:00:00,29.63,29.64,29.43,29.48,454213.0,28.7239,28.7336,28.5301,28.5785,454213.0
2020-09-23 14:30:00,29.47,29.5,29.25,29.28,603695.0,28.5688,28.5979,28.3556,28.3846,603695.0
2020-09-23 15:00:00,29.28,29.41,29.21,29.4,937006.0,28.3846,28.5107,28.3168,28.501,937006.0
2020-09-23 15:30:00,29.4,29.44,29.21,29.34,1935408.0,28.501,28.5398,28.3168,28.4428,1935408.0
2020-09-24 09:30:00,29.05,29.1,28.24,28.44,1993104.0,28.1617,28.2101,27.3764,27.5703,1993104.0
2020-09-24 10:00:00,28.44,28.84,28.44,28.58,753997.0,27.5703,27.9581,27.5703,27.7061,753997.0
2020-09-24 10:30:00,28.58,28.62,28.36,28.58,955734.0,27.7061,27.7448,27.4928,27.7061,955734.0
2020-09-24 11:00:00,28.58,28.8,28.52,28.74,712140.0,27.7061,27.9193,27.6479,27.8612,712140.0
2020-09-24 11:30:00,28.75,28.97,28.72,28.97,539775.0,27.8709,28.0841,27.8418,28.0841,539775.0
2020-09-24 12:00:00,28.98,29.12,28.95,29.05,501603.0,28.0938,28.2295,28.0647,28.1617,501603.0
2020-09-24 12:30:00,29.05,29.17,28.91,29.16,372517.0,28.1617,28.278,28.026,28.2683,372517.0
2020-09-24 13:00:00,29.16,29.43,29.14,29.39,315763.0,28.2683,28.5301,28.2489,28.4913,315763.0
2020-09-24 13:30:00,29.39,29.59,29.37,29.41,553557.0,28.4913,28.6852,28.4719,28.5107,553557.0
2020-09-24 14:00:00,29.41,29.46,29.19,29.24,407445.0,28.5107,28.5591,28.2974,28.3459,407445.0
2020-09-24 14:30:00,29.24,29.27,29.01,29.03,866628.0,28.3459,28.375,28.1229,28.1423,866628.0
2020-09-24 15:00:00,29.03,29.09,28.91,29.0,692768.0,28.1423,28.2005,28.026,28.1132,692768.0
2020-09-24 15:30:00,29.0,29.13,28.91,29.1,1532436.0,28.1132,28.2392,28.026,28.2101,1532436.0
2020-09-25 09:30:00,28.86,29.16,28.56,29.05,1291245.0,27.9775,28.2683,27.6867,28.1617,1291245.0
2020-09-25 10:00:00,29.05,29.19,28.8,29.1,535591.0,28.1617,28.2974,27.9193,28.2101,535591.0
2020-09-25 10:30:00,29.1,29.22,28.97,29.11,343053.0,28.2101,28.3265,28.0841,28.2198,343053.0
2020-09-25 11:00:00,29.12,29.13,28.84,28.85,495549.0,28.2295,28.2392,27.9581,27.9678,495549.0
2020-09-25 11:30:00,28.85,28.86,28.69,28.75,481561.0,27.9678,27.9775,27.8127,27.8709,481561.0
2020-09-25 12:00:00,28.74,28.85,28.6,28.61,440379.0,27.8612,27.9678,27.7254,27.7351,440379.0
2020-09-25 12:30:00,28.61,28.8,28.57,28.78,347872.0,27.7351,27.9193,27.6964,27.8999,347872.0
2020-09-25 13:00:00,28.78,28.91,28.72,28.91,240656.0,27.8999,28.026,27.8418,28.026,240656.0
2020-09-25 13:30:00,28.91,28.94,28.78,28.88,311583.0,28.026,28.055,27.8999,27.9969,311583.0
2020-09-25 14:00:00,28.88,28.94,28.82,28.92,430708.0,27.9969,28.055,27.9387,28.0357,430708.0
2020-09-25 14:30:00,28.93,28.96,28.9,28.94,343724.0,28.0453,28.0744,28.0163,28.055,343724.0
2020-09-25 15:00:00,28.94,29.12,28.93,29.1,486955.0,28.055,28.2295,28.0453,28.2101,486955.0
2020-09-25 15:30:00,29.09,29.11,29.0,29.0,1425728.0,28.2005,28.2198,28.1132,28.1132,1425728.0
2020-09-28 09:30:00,29.82,30.04,29.56,29.67,1484336.0,28.9081,29.1214,28.6561,28.7627,1484336.0
2020-09-28 10:00:00,29.67,29.79,29.58,29.63,468817.0,28.7627,28.8791,28.6755,28.7239,468817.0
2020-09-28 10:30:00,29.62,29.73,29.61,29.66,421268.0,28.7142,28.8209,28.7046,28.753,421268.0
2020-09-28 11:00:00,29.66,29.68,29.5,29.64,395377.0,28.753,28.7724,28.5979,28.7336,395377.0
2020-09-28 11:30:00,29.64,29.69,29.59,29.62,289895.0,28.7336,28.7821,28.6852,28.7142,289895.0
2020-09-28 12:00:00,29.62,29.63,29.53,29.61,270750.0,28.7142,28.7239,28.627,28.7046,270750.0
2020-09-28 12:30:00,29.62,29.74,29.55,29.66,194578.0,28.7142,28.8306,28.6464,28.753,194578.0
2020-09-28 13:00:00,29.66,29.67,29.49,29.52,281273.0,28.753,28.7627,28.5882,28.6173,281273.0
2020-09-28 13:30:00,29.52,29.56,29.42,29.42,274573.0,28.6173,28.6561,28.5204,28.5204,274573.0
2020-09-28 14:00:00,29.43,29.51,29.39,29.43,290008.0,28.5301,28.6076,28.4913,28.5301,290008.0
2020-09-28 14:30:00,29.44,29.55,29.43,29.52,433796.0,28.5398,28.6464,28.5301,28.6173,433796.0
2020-09-28 15:00:00,29.52,29.56,29.46,29.51,351450.0,28.6173,28.6561,28.5591,28.6076,351450.0
2020-09-28 15:30:00,29.52,29.55,29.38,29.45,1206071.0,28.6173,28.6464,28.4816,28.5494,1206071.0
2020-09-29 09:30:00,29.27,29.4,29.04,29.17,613127.0,28.375,28.501,28.152,28.278,613127.0
2020-09-29 10:00:00,29.17,29.4,29.13,29.33,484037.0,28.278,28.501,28.2392,28.4331,484037.0
2020-09-29 10:30:00,29.33,29.33,29.03,29.03,390707.0,28.4331,28.4331,28.1423,28.1423,390707.0
2020-09-29 11:00:00,29.03,29.03,28.78,28.99,620554.0,28.1423,28.1423,27.8999,28.1035,620554.0
2020-09-29 11:30:00,28.98,28.99,28.61,28.65,673320.0,28.0938,28.1035,27.7351,27.7739,673320.0
2020-09-29 12:00:00,28.65,28.73,28.56,28.67,562355.0,27.7739,27.8515,27.6867,27.7933,562355.0
2020-09-29 12:30:00,28.67,28.72,28.52,28.54,389392.0,27.7933,27.8418,27.6479,27.6673,389392.0
2020-09-29 13:00:00,28.54,28.66,28.5,28.66,369458.0,27.6673,27.7836,27.6285,27.7836,369458.0
2020-09-29 13:30:00,28.66,28.84,28.62,28.77,330287.0,27.7836,27.9581,27.7448,27.8902,330287.0
2020-09-29 14:00:00,28.77,28.87,28.69,28.87,266318.0,27.8902,27.9872,27.8127,27.9872,266318.0
2020-09-29 14:30:00,28.87,28.9,28.75,28.81,279405.0,27.9872,28.0163,27.8709,27.929,279405.0
2020-09-29 15:00:00,28.82,28.86,28.78,28.83,269224.0,27.9387,27.9775,27.8999,27.9484,269224.0
2020-09-29 15:30:00,28.83,28.86,28.74,28.74,955295.0,27.9484,27.9775,27.8612,27.8612,955295.0
2020-09-30 09:30:00,28.89,29.35,28.89,29.25,934008.0,28.0066,28.4525,28.0066,28.3556,934008.0
2020-09-30 10:00:00,29.25,29.48,29.23,29.37,627656.0,28.3556,28.5785,28.3362,28.4719,627656.0
2020-09-30 10:30:00,29.37,29.69,29.36,29.59,850649.0,28.4719,28.7821,28.4622,28.6852,850649.0
2020-09-30 11:00:00,29.6,29.62,29.38,29.39,893010.0,28.6949,28.7142,28.4816,28.4913,893010.0
2020-09-30 11:30:00,29.39,29.45,29.28,29.32,396767.0,28.4913,28.5494,28.3846,28.4234,396767.0
2020-09-30 12:00:00,29.33,29.45,29.32,29.44,352409.0,28.4331,28.5494,28.4234,28.5398,352409.0
2020-09-30 12:30:00,29.44,29.59,29.41,29.54,338165.0,28.5398,28.6852,28.5107,28.6367,338165.0
2020-09-30 13:00:00,29.54,29.65,29.49,29.65,276752.0,28.6367,28.7433,28.5882,28.7433,276752.0
2020-09-30 13:30:00,29.65,29.74,29.63,29.71,372163.0,28.7433,28.8306,28.7239,28.8015,372163.0
2020-09-30 14:00:00,29.71,29.82,29.52,29.59,658225.0,28.8015,28.9081,28.6173,28.6852,658225.0
2020-09-30 14:30:00,29.58,29.58,29.29,29.46,527565.0,28.6755,28.6755,28.3943,28.5591,527565.0
2020-09-30 15:00:00,29.46,29.57,29.28,29.48,678755.0,28.5591,28.6658,28.3846,28.5785,678755.0
2020-09-30 15:30:00,29.48,29.68,29.41,29.59,1674047.0,28.5785,28.7724,28.5107,28.6852,1674047.0
2020-10-01 09:30:00,29.55,29.71,29.38,29.42,1207425.0,28.6464,28.8015,28.4816,28.5204,1207425.0
2020-10-01 10:00:00,29.42,29.44,29.15,29.31,887318.0,28.5204,28.5398,28.2586,28.4137,887318.0
2020-10-01 10:30:00,29.31,29.56,29.26,29.39,333884.0,28.4137,28.6561,28.3653,28.4913,333884.0
2020-10-01 11:00:00,29.39,30.24,29.34,30.15,2815254.0,28.4913,29.3153,28.4428,29.228,2815254.0
2020-10-01 11:30:00,30.15,30.48,30.15,30.42,1766471.0,29.228,29.548,29.228,29.4898,1766471.0
2020-10-01 12:00:00,30.42,30.49,30.3,30.44,732102.0,29.4898,29.5576,29.3735,29.5092,732102.0
2020-10-01 12:30:00,30.43,30.51,30.31,30.32,473262.0,29.4995,29.577,29.3831,29.3928,473262.0
2020-10-01 13:00:00,30.33,30.43,30.25,30.29,560377.0,29.4025,29.4995,29.325,29.3638,560377.0
2020-10-01 13:30:00,30.29,30.46,30.22,30.39,735187.0,29.3638,29.5286,29.2959,29.4607,735187.0
2020-10-01 14:00:00,30.39,30.43,30.16,30.31,1070317.0,29.4607,29.4995,29.2377,29.3831,1070317.0
2020-10-01 14:30:00,30.31,30.38,30.29,30.35,327121.0,29.3831,29.451,29.3638,29.4219,327121.0
2020-10-01 15:00:00,30.35,30.41,30.27,30.32,531000.0,29.4219,29.4801,29.3444,29.3928,531000.0
2020-10-01 15:30:00,30.32,30.4,30.24,30.39,1081517.0,29.3928,29.4704,29.3153,29.4607,1081517.0
2020-10-02 09:30:00,29.65,30.15,29.59,30.05,1121145.0,28.7433,29.228,28.6852,29.1311,1121145.0
2020-10-02 10:00:00,30.04,30.42,30.01,30.36,621002.0,29.1214,29.4898,29.0923,29.4316,621002.0
2020-10-02 10:30:00,30.35,30.47,30.27,30.28,512457.0,29.4219,29.5383,29.3444,29.3541,512457.0
2020-10-02 11:00:00,30.27,30.31,30.18,30.3,767634.0,29.3444,29.3831,29.2571,29.3735,767634.0
2020-10-02 11:30:00,30.31,30.36,30.13,30.24,410217.0,29.3831,29.4316,29.2087,29.3153,410217.0
2020-10-02 12:00:00,30.23,30.76,30.21,30.63,659403.0,29.3056,29.8194,29.2862,29.6934,659403.0
2020-10-02 12:30:00,30.62,30.9,30.61,30.74,617498.0,29.6837,29.9551,29.674,29.8,617498.0
2020-10-02 13:00:00,30.74,30.79,30.6,30.61,241875.0,29.8,29.8485,29.6643,29.674,241875.0
2020-10-02 13:30:00,30.61,30.62,30.27,30.36,472795.0,29.674,29.6837,29.3444,29.4316,472795.0
2020-10-02 14:00:00,30.37,30.55,30.36,30.46,418487.0,29.4413,29.6158,29.4316,29.5286,418487.0
2020-10-02 14:30:00,30.45,30.57,30.41,30.52,290471.0,29.5189,29.6352,29.4801,29.5867,290471.0
2020-10-02 15:00:00,30.52,30.59,30.4,30.54,449495.0,29.5867,29.6546,29.4704,29.6061,449495.0
2020-10-02 15:30:00,30.54,30.6,30.45,30.46,1090896.0,29.6061,29.6643,29.5189,29.5286,1090896.0
2020-10-05 09:30:00,30.76,31.23,30.76,31.13,1074968.0,29.8194,30.275,29.8194,30.1781,1074968.0
2020-10-05 10:00:00,31.14,31.27,31.07,31.23,688923.0,30.1878,30.3138,30.1199,30.275,688923.0
2020-10-05 10:30:00,31.23,31.29,31.12,31.19,900260.0,30.275,30.3332,30.1684,30.2362,900260.0
2020-10-05 11:00:00,31.2,31.29,31.05,31.06,801757.0,30.2459,30.3332,30.1005,30.1102,801757.0
2020-10-05 11:30:00,31.07,31.14,30.92,31.1,388923.0,30.1199,30.1878,29.9745,30.149,388923.0
2020-10-05 12:00:00,31.09,31.16,31.07,31.11,256368.0,30.1393,30.2072,30.1199,30.1587,256368.0
2020-10-05 12:30:00,31.12,31.17,31.04,31.05,280958.0,30.1684,30.2169,30.0908,30.1005,280958.0
2020-10-05 13:00:00,31.05,31.12,30.97,30.99,261925.0,30.1005,30.1684,30.023,30.0424,261925.0
2020-10-05 13:30:00,30.99,31.05,30.94,30.95,190137.0,30.0424,30.1005,29.9939,30.0036,190137.0
2020-10-05 14:00:00,30.94,31.04,30.91,31.0,209623.0,29.9939,30.0908,29.9648,30.052,209623.0
2020-10-05 14:30:00,31.0,31.13,30.99,31.11,379716.0,30.052,30.1781,30.0424,30.1587,379716.0
2020-10-05 15:00:00,31.11,31.14,31.07,31.07,315708.0,30.1587,30.1878,30.1199,30.1199,315708.0
2020-10-05 15:30:00,31.08,31.1,30.92,30.95,1268959.0,30.1296,30.149,29.9745,30.0036,1268959.0
2020-10-06 09:30:00,31.27,31.45,30.97,31.05,1091062.0,30.3138,30.4883,30.023,30.1005,1091062.0
2020-10-06 10:00:00,31.05,31.12,30.93,31.1,555037.0,30.1005,30.1684,29.9842,30.149,555037.0
2020-10-06 10:30:00,31.1,31.24,31.04,31.13,678811.0,30.149,30.2847,30.0908,30.1781,678811.0
2020-10-06 11:00:00,31.12,31.15,30.91,31.01,453578.0,30.1684,30.1975,29.9648,30.0617,453578.0
2020-10-06 11:30:00,31.0,31.17,30.97,31.13,414885.0,30.052,30.2169,30.023,30.1781,414885.0
2020-10-06 12:00:00,31.13,31.16,31.08,31.12,221156.0,30.1781,30.2072,30.1296,30.1684,221156.0
2020-10-06 12:30:00,31.11,31.25,31.09,31.24,234842.0,30.1587,30.2944,30.1393,30.2847,234842.0
2020-10-06 13:00:00,31.24,31.39,31.23,31.3,501095.0,30.2847,30.4301,30.275,30.3429,501095.0
2020-10-06 13:30:00,31.3,31.42,31.29,31.31,345623.0,30.3429,30.4592,30.3332,30.3526,345623.0
2020-10-06 14:00:00,31.31,31.38,31.24,31.34,372158.0,30.3526,30.4204,30.2847,30.3817,372158.0
2020-10-06 14:30:00,31.34,31.42,30.48,30.63,1354494.0,30.3817,30.4592,29.548,29.6934,1354494.0
2020-10-06 15:00:00,30.62,30.63,30.3,30.5,1072667.0,29.6837,29.6934,29.3735,29.5673,1072667.0
2020-10-06 15:30:00,30.5,30.68,30.32,30.4,1398331.0,29.5673,29.7418,29.3928,29.4704,1398331.0
2020-10-07 09:30:00,30.85,31.2,30.81,31.17,807091.0,29.9066,30.2459,29.8679,30.2169,807091.0
2020-10-07 10:00:00,31.17,31.41,31.14,31.4,905192.0,30.2169,30.4495,30.1878,30.4398,905192.0
2020-10-07 10:30:00,31.41,31.47,31.19,31.2,821335.0,30.4495,30.5077,30.2362,30.2459,821335.0
2020-10-07 11:00:00,31.2,31.29,31.06,31.08,534866.0,30.2459,30.3332,30.1102,30.1296,534866.0
2020-10-07 11:30:00,31.08,31.15,31.02,31.08,282769.0,30.1296,30.1975,30.0714,30.1296,282769.0
2020-10-07 12:00:00,31.08,31.17,31.0,31.07,569053.0,30.1296,30.2169,30.052,30.1199,569053.0
2020-10-07 12:30:00,31.07,31.13,31.06,31.13,314812.0,30.1199,30.1781,30.1102,30.1781,314812.0
2020-10-07 13:00:00,31.13,31.25,31.11,31.25,276543.0,30.1781,30.2944,30.1587,30.2944,276543.0
2020-10-07 13:30:00,31.25,31.32,31.21,31.24,420364.0,30.2944,30.3623,30.2556,30.2847,420364.0
2020-10-07 14:00:00,31.25,31.4,31.24,31.39,270138.0,30.2944,30.4398,30.2847,30.4301,270138.0
2020-10-07 14:30:00,31.39,31.43,31.31,31.36,510940.0,30.4301,30.4689,30.3526,30.401,510940.0
2020-10-07 15:00:00,31.37,31.47,31.36,31.44,553311.0,30.4107,30.5077,30.401,30.4786,553311.0
2020-10-07 15:30:00,31.44,31.76,31.43,31.61,3668356.0,30.4786,30.7888,30.4689,30.6434,3668356.0
2020-10-08 09:30:00,31.9,32.64,31.79,32.36,2503618.0,30.9245,31.6419,30.8179,31.3705,2503618.0
2020-10-08 10:00:00,32.36,32.41,32.18,32.35,1257431.0,31.3705,31.4189,31.196,31.3608,1257431.0
2020-10-08 10:30:00,32.35,32.5,32.32,32.45,811004.0,31.3608,31.5062,31.3317,31.4577,811004.0
2020-10-08 11:00:00,32.44,32.47,32.26,32.31,1150435.0,31.448,31.4771,31.2735,31.322,1150435.0
2020-10-08 11:30:00,32.32,32.53,32.17,32.38,1691967.0,31.3317,31.5353,31.1863,31.3899,1691967.0
2020-10-08 12:00:00,32.39,32.56,32.38,32.55,493003.0,31.3995,31.5643,31.3899,31.5547,493003.0
2020-10-08 12:30:00,32.55,32.56,32.39,32.45,1126008.0,31.5547,31.5643,31.3995,31.4577,1126008.0
2020-10-08 13:00:00,32.46,32.47,32.23,32.24,437693.0,31.4674,31.4771,31.2444,31.2541,437693.0
2020-10-08 13:30:00,32.25,32.28,32.15,32.18,355730.0,31.2638,31.2929,31.1669,31.196,355730.0
2020-10-08 14:00:00,32.19,32.37,32.18,32.32,311252.0,31.2057,31.3802,31.196,31.3317,311252.0
2020-10-08 14:30:00,32.33,32.38,32.25,32.35,457846.0,31.3414,31.3899,31.2638,31.3608,457846.0
2020-10-08 15:00:00,32.34,32.39,32.27,32.38,757288.0,31.3511,31.3995,31.2832,31.3899,757288.0
2020-10-08 15:30:00,32.38,32.45,32.18,32.21,2239137.0,31.3899,31.4577,31.196,31.225,2239137.0
2020-10-09 09:30:00,32.3,32.68,32.27,32.51,1399080.0,31.3123,31.6807,31.2832,31.5159,1399080.0
2020-10-09 10:00:00,32.51,32.64,32.39,32.4,1077919.0,31.5159,31.6419,31.3995,31.4092,1077919.0
2020-10-09 10:30:00,32.4,32.51,32.34,32.38,592679.0,31.4092,31.5159,31.3511,31.3899,592679.0
2020-10-09 11:00:00,32.38,32.49,32.37,32.4,505677.0,31.3899,31.4965,31.3802,31.4092,505677.0
2020-10-09 11:30:00,32.4,32.62,32.38,32.54,641770.0,31.4092,31.6225,31.3899,31.545,641770.0
2020-10-09 12:00:00,32.55,32.57,32.41,32.46,541919.0,31.5547,31.574,31.4189,31.4674,541919.0
2020-10-09 12:30:00,32.46,32.49,32.33,32.39,423145.0,31.4674,31.4965,31.3414,31.3995,423145.0
2020-10-09 13:00:00,32.39,32.5,32.32,32.48,478897.0,31.3995,31.5062,31.3317,31.4868,478897.0
2020-10-09 13:30:00,32.48,32.49,32.27,32.29,506284.0,31.4868,31.4965,31.2832,31.3026,506284.0
2020-10-09 14:00:00,32.29,32.33,32.14,32.15,324826.0,31.3026,31.3414,31.1572,31.1669,324826.0
2020-10-09 14:30:00,32.16,32.19,32.01,32.16,426539.0,31.1766,31.2057,31.0312,31.1766,426539.0
2020-10-09 15:00:00,32.16,32.24,32.14,32.23,288780.0,31.1766,31.2541,31.1572,31.2444,288780.0
2020-10-09 15:30:00,32.23,32.23,32.12,32.17,857925.0,31.2444,31.2444,31.1378,31.1863,857925.0
2020-10-12 09:30:00,32.36,32.57,32.12,32.45,866782.0,31.3705,31.574,31.1378,31.4577,866782.0
2020-10-12 10:00:00,32.45,32.57,32.33,32.43,531009.0,31.4577,31.574,31.3414,31.4383,531009.0
2020-10-12 10:30:00,32.42,32.58,32.33,32.43,610019.0,31.4286,31.5837,31.3414,31.4383,610019.0
2020-10-12 11:00:00,32.43,32.67,32.43,32.63,413301.0,31.4383,31.671,31.4383,31.6322,413301.0
2020-10-12 11:30:00,32.63,32.64,32.48,32.5,369724.0,31.6322,31.6419,31.4868,31.5062,369724.0
2020-10-12 12:00:00,32.5,32.53,32.41,32.5,267154.0,31.5062,31.5353,31.4189,31.5062,267154.0
2020-10-12 12:30:00,32.49,32.58,32.47,32.53,222141.0,31.4965,31.5837,31.4771,31.5353,222141.0
2020-10-12 13:00:00,32.53,32.62,32.51,32.54,231041.0,31.5353,31.6225,31.5159,31.545,231041.0
2020-10-12 13:30:00,32.54,32.56,32.36,32.39,269562.0,31.545,31.5643,31.3705,31.3995,269562.0
2020-10-12 14:00:00,32.39,32.48,32.31,32.33,296370.0,31.3995,31.4868,31.322,31.3414,296370.0
2020-10-12 14:30:00,32.33,32.35,32.26,32.33,264194.0,31.3414,31.3608,31.2735,31.3414,264194.0
2020-10-12 15:00:00,32.33,32.39,32.31,32.33,278274.0,31.3414,31.3995,31.322,31.3414,278274.0
2020-10-12 15:30:00,32.32,32.33,32.18,32.2,1117840.0,31.3317,31.3414,31.196,31.2154,1117840.0
2020-10-13 09:30:00,32.13,32.28,31.64,31.74,918345.0,31.1475,31.2929,30.6725,30.7694,918345.0
2020-10-13 10:00:00,31.73,31.87,31.63,31.69,555898.0,30.7597,30.8954,30.6628,30.721,555898.0
2020-10-13 10:30:00,31.69,31.88,31.63,31.8,449181.0,30.721,30.9051,30.6628,30.8276,449181.0
2020-10-13 11:00:00,31.8,31.86,31.58,31.62,416047.0,30.8276,30.8858,30.6143,30.6531,416047.0
2020-10-13 11:30:00,31.62,31.72,31.46,31.69,457619.0,30.6531,30.75,30.498,30.721,457619.0
2020-10-13 12:00:00,31.68,31.78,31.64,31.74,286345.0,30.7113,30.8082,30.6725,30.7694,286345.0
2020-10-13 12:30:00,31.73,31.85,31.64,31.84,295692.0,30.7597,30.8761,30.6725,30.8664,295692.0
2020-10-13 13:00:00,31.85,31.91,31.75,31.89,313023.0,30.8761,30.9342,30.7791,30.9148,313023.0
2020-10-13 13:30:00,31.88,31.89,31.76,31.78,391621.0,30.9051,30.9148,30.7888,30.8082,391621.0
2020-10-13 14:00:00,31.78,32.03,31.76,31.78,443907.0,30.8082,31.0506,30.7888,30.8082,443907.0
2020-10-13 14:30:00,31.79,31.88,31.72,31.85,446983.0,30.8179,30.9051,30.75,30.8761,446983.0
2020-10-13 15:00:00,31.84,31.92,31.82,31.87,434737.0,30.8664,30.9439,30.847,30.8954,434737.0
2020-10-13 15:30:00,31.88,31.97,31.86,31.88,1113371.0,30.9051,30.9924,30.8858,30.9051,1113371.0
2020-10-14 09:30:00,32.08,32.24,31.83,32.05,835186.0,31.099,31.2541,30.8567,31.0699,835186.0
2020-10-14 10:00:00,32.05,32.12,31.87,31.88,286996.0,31.0699,31.1378,30.8954,30.9051,286996.0
2020-10-14 10:30:00,31.89,31.94,31.58,31.61,473680.0,30.9148,30.9633,30.6143,30.6434,473680.0
2020-10-14 11:00:00,31.61,31.83,31.54,31.8,402460.0,30.6434,30.8567,30.5755,30.8276,402460.0
2020-10-14 11:30:00,31.8,31.83,31.53,31.58,449069.0,30.8276,30.8567,30.5658,30.6143,449069.0
2020-10-14 12:00:00,31.59,31.81,31.57,31.65,313643.0,30.624,30.8373,30.6046,30.6822,313643.0
2020-10-14 12:30:00,31.65,31.78,31.59,31.77,182428.0,30.6822,30.8082,30.624,30.7985,182428.0
2020-10-14 13:00:00,31.76,31.9,31.75,31.84,218114.0,30.7888,30.9245,30.7791,30.8664,218114.0
2020-10-14 13:30:00,31.84,31.94,31.78,31.91,289109.0,30.8664,30.9633,30.8082,30.9342,289109.0
2020-10-14 14:00:00,31.91,31.93,31.71,31.74,241956.0,30.9342,30.9536,30.7403,30.7694,241956.0
2020-10-14 14:30:00,31.73,31.75,31.62,31.73,340156.0,30.7597,30.7791,30.6531,30.7597,340156.0
2020-10-14 15:00:00,31.73,31.88,31.7,31.81,294173.0,30.7597,30.9051,30.7306,30.8373,294173.0
2020-10-14 15:30:00,31.8,31.85,31.6,31.68,1356138.0,30.8276,30.8761,30.6337,30.7113,1356138.0
2020-10-15 09:30:00,30.99,31.35,30.95,31.33,954385.0,30.0424,30.3913,30.0036,30.372,954385.0
2020-10-15 10:00:00,31.34,31.67,31.29,31.59,556901.0,30.3817,30.7016,30.3332,30.624,556901.0
2020-10-15 10:30:00,31.59,31.69,31.5,31.68,549016.0,30.624,30.721,30.5368,30.7113,549016.0
2020-10-15 11:00:00,31.68,31.87,31.61,31.76,301522.0,30.7113,30.8954,30.6434,30.7888,301522.0
2020-10-15 11:30:00,31.77,31.93,31.72,31.78,363308.0,30.7985,30.9536,30.75,30.8082,363308.0
2020-10-15 12:00:00,31.77,31.82,31.68,31.71,342092.0,30.7985,30.847,30.7113,30.7403,342092.0
2020-10-15 12:30:00,31.71,31.89,31.66,31.89,207000.0,30.7403,30.9148,30.6919,30.9148,207000.0
2020-10-15 13:00:00,31.89,32.11,31.88,32.07,614253.0,30.9148,31.1281,30.9051,31.0893,614253.0
2020-10-15 13:30:00,32.07,32.19,32.06,32.12,302223.0,31.0893,31.2057,31.0796,31.1378,302223.0
2020-10-15 14:00:00,32.12,32.36,32.1,32.29,468683.0,31.1378,31.3705,31.1184,31.3026,468683.0
2020-10-15 14:30:00,32.3,32.42,32.25,32.41,387964.0,31.3123,31.4286,31.2638,31.4189,387964.0
2020-10-15 15:00:00,32.41,32.57,32.37,32.55,902851.0,31.4189,31.574,31.3802,31.5547,902851.0
2020-10-15 15:30:00,32.55,32.69,32.47,32.6,2800670.0,31.5547,31.6904,31.4771,31.6031,2800670.0
2020-10-16 09:30:00,32.88,33.2,32.68,32.95,1924479.0,31.8746,32.1848,31.6807,31.9424,1924479.0
2020-10-16 10:00:00,32.94,33.21,32.91,33.18,715860.0,31.9327,32.1945,31.9036,32.1654,715860.0
2020-10-16 10:30:00,33.18,33.3,32.96,33.01,872042.0,32.1654,32.2817,31.9521,32.0006,872042.0
2020-10-16 11:00:00,33.01,33.12,32.96,33.09,457620.0,32.0006,32.1072,31.9521,32.0781,457620.0
2020-10-16 11:30:00,33.09,33.44,33.08,33.36,891530.0,32.0781,32.4174,32.0684,32.3399,891530.0
2020-10-16 12:00:00,33.36,33.4,33.22,33.33,542684.0,32.3399,32.3787,32.2042,32.3108,542684.0
2020-10-16 12:30:00,33.32,33.33,33.14,33.23,410778.0,32.3011,32.3108,32.1266,32.2139,410778.0
2020-10-16 13:00:00,33.22,33.42,33.22,33.41,290549.0,32.2042,32.398,32.2042,32.3884,290549.0
2020-10-16 13:30:00,33.42,33.45,33.26,33.3,355156.0,32.398,32.4271,32.2429,32.2817,355156.0
2020-10-16 14:00:00,33.31,33.4,33.27,33.32,388251.0,32.2914,32.3787,32.2526,32.3011,388251.0
2020-10-16 14:30:00,33.33,33.33,33.15,33.19,512591.0,32.3108,32.3108,32.1363,32.1751,512591.0
2020-10-16 15:00:00,33.19,33.33,33.19,33.3,526002.0,32.1751,32.3108,32.1751,32.2817,526002.0
2020-10-16 15:30:00,33.3,33.47,33.24,33.45,2182114.0,32.2817,32.4465,32.2236,32.4271,2182114.0
2020-10-19 09:30:00,33.5,33.72,33.05,33.58,1651603.0,32.4756,32.6889,32.0394,32.5532,1651603.0
2020-10-19 10:00:00,33.58,33.78,33.47,33.77,754895.0,32.5532,32.747,32.4465,32.7373,754895.0
2020-10-19 10:30:00,33.78,33.87,33.64,33.72,606342.0,32.747,32.8343,32.6113,32.6889,606342.0
2020-10-19 11:00:00,33.72,33.73,33.38,33.45,459343.0,32.6889,32.6986,32.3593,32.4271,459343.0
2020-10-19 11:30:00,33.44,33.5,33.32,33.46,499948.0,32.4174,32.4756,32.3011,32.4368,499948.0
2020-10-19 12:00:00,33.46,33.51,33.38,33.44,305918.0,32.4368,32.4853,32.3593,32.4174,305918.0
2020-10-19 12:30:00,33.43,33.45,33.36,33.42,296690.0,32.4077,32.4271,32.3399,32.398,296690.0
2020-10-19 13:00:00,33.41,33.51,33.35,33.51,213448.0,32.3884,32.4853,32.3302,32.4853,213448.0
2020-10-19 13:30:00,33.51,33.53,33.44,33.45,352986.0,32.4853,32.5047,32.4174,32.4271,352986.0
2020-10-19 14:00:00,33.45,33.47,33.33,33.4,386825.0,32.4271,32.4465,32.3108,32.3787,386825.0
2020-10-19 14:30:00,33.4,33.41,33.15,33.17,642801.0,32.3787,32.3884,32.1363,32.1557,642801.0
2020-10-19 15:00:00,33.17,33.29,33.09,33.18,693986.0,32.1557,32.272,32.0781,32.1654,693986.0
2020-10-19 15:30:00,33.18,33.37,33.17,33.36,1650468.0,32.1654,32.3496,32.1557,32.3399,1650468.0
2020-10-20 09:30:00,33.96,35.11,33.77,35.03,4192291.0,32.9215,34.0364,32.7373,33.9588,4192291.0
2020-10-20 10:00:00,35.03,35.26,34.58,34.76,2546122.0,33.9588,34.1818,33.5226,33.6971,2546122.0
2020-10-20 10:30:00,34.76,34.95,34.71,34.89,1149496.0,33.6971,33.8813,33.6486,33.8231,1149496.0
2020-10-20 11:00:00,34.89,35.09,34.69,34.96,2407506.0,33.8231,34.017,33.6292,33.891,2407506.0
2020-10-20 11:30:00,34.96,35.32,34.92,35.28,1541581.0,33.891,34.2399,33.8522,34.2012,1541581.0
2020-10-20 12:00:00,35.27,35.58,35.2,35.45,2056965.0,34.1915,34.492,34.1236,34.366,2056965.0
2020-10-20 12:30:00,35.44,36.07,35.43,36.02,3407680.0,34.3563,34.967,34.3466,34.9185,3407680.0
2020-10-20 13:00:00,36.01,36.37,35.95,36.15,4066287.0,34.9088,35.2578,34.8507,35.0446,4066287.0
2020-10-20 13:30:00,36.16,36.26,35.79,36.01,2622582.0,35.0543,35.1512,34.6956,34.9088,2622582.0
2020-10-20 14:00:00,36.02,36.23,35.9,35.91,1972158.0,34.9185,35.1221,34.8022,34.8119,1972158.0
2020-10-20 14:30:00,35.91,35.94,35.49,35.7,2445146.0,34.8119,34.841,34.4047,34.6083,2445146.0
2020-10-20 15:00:00,35.7,35.8,35.35,35.73,2097150.0,34.6083,34.7053,34.269,34.6374,2097150.0
2020-10-20 15:30:00,35.73,35.85,35.53,35.59,3652596.0,34.6374,34.7537,34.4435,34.5017,3652596.0
2020-10-21 09:30:00,36.1,36.28,35.63,35.98,3352327.0,34.9961,35.1706,34.5405,34.8798,3352327.0
2020-10-21 10:00:00,35.98,36.18,35.32,35.65,2210915.0,34.8798,35.0737,34.2399,34.5599,2210915.0
2020-10-21 10:30:00,35.64,35.87,35.46,35.47,1190675.0,34.5502,34.7731,34.3757,34.3854,1190675.0
2020-10-21 11:00:00,35.48,35.51,35.15,35.35,1460390.0,34.3951,34.4241,34.0751,34.269,1460390.0
2020-10-21 11:30:00,35.35,35.58,35.28,35.33,826429.0,34.269,34.492,34.2012,34.2496,826429.0
2020-10-21 12:00:00,35.33,35.46,35.18,35.32,851937.0,34.2496,34.3757,34.1042,34.2399,851937.0
2020-10-21 12:30:00,35.32,35.41,35.13,35.31,745504.0,34.2399,34.3272,34.0558,34.2303,745504.0
2020-10-21 13:00:00,35.31,35.47,35.29,35.39,432112.0,34.2303,34.3854,34.2109,34.3078,432112.0
2020-10-21 13:30:00,35.39,35.53,35.35,35.51,501325.0,34.3078,34.4435,34.269,34.4241,501325.0
2020-10-21 14:00:00,35.51,35.84,35.45,35.72,1511428.0,34.4241,34.744,34.366,34.6277,1511428.0
2020-10-21 14:30:00,35.72,36.16,35.71,35.98,1779399.0,34.6277,35.0543,34.618,34.8798,1779399.0
2020-10-21 15:00:00,35.98,36.04,35.85,35.89,1602626.0,34.8798,34.9379,34.7537,34.7925,1602626.0
2020-10-21 15:30:00,35.88,35.91,35.67,35.77,3048126.0,34.7828,34.8119,34.5792,34.6762,3048126.0
2020-10-22 09:30:00,35.9,36.46,35.88,36.06,2236173.0,34.8022,35.3451,34.7828,34.9573,2236173.0
2020-10-22 10:00:00,36.06,36.54,36.02,36.26,1644084.0,34.9573,35.4226,34.9185,35.1512,1644084.0
2020-10-22 10:30:00,36.26,36.79,36.19,36.74,1420657.0,35.1512,35.665,35.0833,35.6165,1420657.0
2020-10-22 11:00:00,36.73,37.03,36.58,36.64,1915287.0,35.6068,35.8977,35.4614,35.5196,1915287.0
2020-10-22 11:30:00,36.64,36.75,36.5,36.63,1103639.0,35.5196,35.6262,35.3839,35.5099,1103639.0
2020-10-22 12:00:00,36.63,36.87,36.54,36.66,1304569.0,35.5099,35.7426,35.4226,35.539,1304569.0
2020-10-22 12:30:00,36.65,36.72,36.51,36.71,797004.0,35.5293,35.5971,35.3936,35.5874,797004.0
2020-10-22 13:00:00,36.71,36.87,36.56,36.8,1385420.0,35.5874,35.7426,35.442,35.6747,1385420.0
2020-10-22 13:30:00,36.8,37.11,36.79,36.99,1149831.0,35.6747,35.9752,35.665,35.8589,1149831.0
2020-10-22 14:00:00,36.99,37.0,36.79,36.93,793369.0,35.8589,35.8686,35.665,35.8007,793369.0
2020-10-22 14:30:00,36.93,37.07,36.91,37.01,704178.0,35.8007,35.9364,35.7813,35.8783,704178.0
2020-10-22 15:00:00,37.0,37.19,36.97,37.18,1012758.0,35.8686,36.0528,35.8395,36.0431,1012758.0
2020-10-22 15:30:00,37.18,37.43,37.15,37.42,4146033.0,36.0431,36.2854,36.014,36.2757,4146033.0
2020-10-23 09:30:00,37.49,38.03,37.34,37.77,3310874.0,36.3436,36.8671,36.1982,36.615,3310874.0
2020-10-23 10:00:00,37.77,37.9,37.18,37.48,2021893.0,36.615,36.7411,36.0431,36.3339,2021893.0
2020-10-23 10:30:00,37.48,37.54,37.01,37.02,1728457.0,36.3339,36.3921,35.8783,35.888,1728457.0
2020-10-23 11:00:00,37.02,37.28,37.01,37.18,666733.0,35.888,36.14,35.8783,36.0431,666733.0
2020-10-23 11:30:00,37.18,37.19,36.91,36.91,768761.0,36.0431,36.0528,35.7813,35.7813,768761.0
2020-10-23 12:00:00,36.92,37.06,36.78,36.86,678192.0,35.791,35.9267,35.6553,35.7329,678192.0
2020-10-23 12:30:00,36.86,37.08,36.84,36.95,408399.0,35.7329,35.9461,35.7135,35.8201,408399.0
2020-10-23 13:00:00,36.94,37.18,36.93,37.13,401845.0,35.8104,36.0431,35.8007,35.9946,401845.0
2020-10-23 13:30:00,37.13,37.25,37.11,37.25,386105.0,35.9946,36.1109,35.9752,36.1109,386105.0
2020-10-23 14:00:00,37.24,37.24,37.07,37.21,430312.0,36.1012,36.1012,35.9364,36.0722,430312.0
2020-10-23 14:30:00,37.21,37.24,37.01,37.03,393101.0,36.0722,36.1012,35.8783,35.8977,393101.0
2020-10-23 15:00:00,37.03,37.16,37.03,37.05,444686.0,35.8977,36.0237,35.8977,35.917,444686.0
2020-10-23 15:30:00,37.06,37.06,36.83,36.83,2036286.0,35.9267,35.9267,35.7038,35.7038,2036286.0
2020-10-26 09:30:00,36.27,36.43,35.97,36.14,1883542.0,35.1609,35.316,34.8701,35.0349,1883542.0
2020-10-26 10:00:00,36.14,36.16,35.72,35.74,1490171.0,35.0349,35.0543,34.6277,34.6471,1490171.0
2020-10-26 10:30:00,35.75,35.89,35.44,35.5,1248782.0,34.6568,34.7925,34.3563,34.4144,1248782.0
2020-10-26 11:00:00,35.5,35.64,35.37,35.55,1517757.0,34.4144,34.5502,34.2884,34.4629,1517757.0
2020-10-26 11:30:00,35.54,35.66,35.44,35.57,867324.0,34.4532,34.5696,34.3563,34.4823,867324.0
2020-10-26 12:00:00,35.56,35.61,35.46,35.5,537934.0,34.4726,34.5211,34.3757,34.4144,537934.0
2020-10-26 12:30:00,35.49,35.49,35.2,35.27,773990.0,34.4047,34.4047,34.1236,34.1915,773990.0
2020-10-26 13:00:00,35.27,35.55,35.25,35.39,884364.0,34.1915,34.4629,34.1721,34.3078,884364.0
2020-10-26 13:30:00,35.39,35.63,35.25,35.63,733063.0,34.3078,34.5405,34.1721,34.5405,733063.0
2020-10-26 14:00:00,35.63,35.89,35.6,35.87,444251.0,34.5405,34.7925,34.5114,34.7731,444251.0
2020-10-26 14:30:00,35.88,35.88,35.65,35.66,550294.0,34.7828,34.7828,34.5599,34.5696,550294.0
2020-10-26 15:00:00,35.66,35.74,35.56,35.72,486406.0,34.5696,34.6471,34.4726,34.6277,486406.0
2020-10-26 15:30:00,35.73,35.84,35.61,35.84,1419078.0,34.6374,34.744,34.5211,34.744,1419078.0
2020-10-27 09:30:00,35.55,35.86,35.3,35.44,966778.0,34.4629,34.7634,34.2206,34.3563,966778.0
2020-10-27 10:00:00,35.44,35.58,35.26,35.41,763265.0,34.3563,34.492,34.1818,34.3272,763265.0
2020-10-27 10:30:00,35.42,35.47,35.22,35.26,687766.0,34.3369,34.3854,34.143,34.1818,687766.0
2020-10-27 11:00:00,35.27,35.3,34.99,35.01,853684.0,34.1915,34.2206,33.92,33.9394,853684.0
2020-10-27 11:30:00,35.02,35.08,34.97,35.05,605326.0,33.9491,34.0073,33.9007,33.9782,605326.0
2020-10-27 12:00:00,35.05,35.16,34.98,35.0,484849.0,33.9782,34.0848,33.9103,33.9297,484849.0
2020-10-27 12:30:00,35.0,35.02,34.75,34.88,1154448.0,33.9297,33.9491,33.6874,33.8134,1154448.0
2020-10-27 13:00:00,34.87,35.08,34.8,35.05,624693.0,33.8037,34.0073,33.7358,33.9782,624693.0
2020-10-27 13:30:00,35.05,35.15,35.0,35.08,528029.0,33.9782,34.0751,33.9297,34.0073,528029.0
2020-10-27 14:00:00,35.08,35.09,34.93,34.95,402704.0,34.0073,34.017,33.8619,33.8813,402704.0
2020-10-27 14:30:00,34.95,34.98,34.87,34.91,517943.0,33.8813,33.9103,33.8037,33.8425,517943.0
2020-10-27 15:00:00,34.91,34.98,34.85,34.95,527497.0,33.8425,33.9103,33.7843,33.8813,527497.0
2020-10-27 15:30:00,34.95,34.98,34.87,34.89,1441317.0,33.8813,33.9103,33.8037,33.8231,1441317.0
2020-10-28 09:30:00,33.73,34.59,33.55,34.08,2394785.0,32.6986,33.5323,32.5241,33.0379,2394785.0
2020-10-28 10:00:00,34.08,34.42,34.0,34.04,950240.0,33.0379,33.3675,32.9603,32.9991,950240.0
2020-10-28 10:30:00,34.03,34.06,33.72,33.82,952481.0,32.9894,33.0185,32.6889,32.7858,952481.0
2020-10-28 11:00:00,33.8,33.99,33.7,33.98,678109.0,32.7664,32.9506,32.6695,32.9409,678109.0
2020-10-28 11:30:00,33.98,34.44,33.84,34.36,832052.0,32.9409,33.3869,32.8052,33.3093,832052.0
2020-10-28 12:00:00,34.37,34.63,34.37,34.41,691081.0,33.319,33.571,33.319,33.3578,691081.0
2020-10-28 12:30:00,34.4,34.42,34.09,34.32,754659.0,33.3481,33.3675,33.0476,33.2705,754659.0
2020-10-28 13:00:00,34.31,34.41,34.24,34.39,785203.0,33.2608,33.3578,33.193,33.3384,785203.0
2020-10-28 13:30:00,34.38,34.45,34.29,34.37,427316.0,33.3287,33.3966,33.2414,33.319,427316.0
2020-10-28 14:00:00,34.37,34.38,34.15,34.35,601484.0,33.319,33.3287,33.1057,33.2996,601484.0
2020-10-28 14:30:00,34.34,34.36,34.09,34.22,668735.0,33.2899,33.3093,33.0476,33.1736,668735.0
2020-10-28 15:00:00,34.23,34.24,34.06,34.19,711697.0,33.1833,33.193,33.0185,33.1445,711697.0
2020-10-28 15:30:00,34.2,34.32,34.04,34.1,1787247.0,33.1542,33.2705,32.9991,33.0573,1787247.0
2020-10-29 09:30:00,34.51,35.4,34.36,35.19,2450012.0,33.4547,34.3175,33.3093,34.1139,2450012.0
2020-10-29 10:00:00,35.2,35.3,34.89,35.17,1080093.0,34.1236,34.2206,33.8231,34.0945,1080093.0
2020-10-29 10:30:00,35.17,35.66,35.15,35.37,1244943.0,34.0945,34.5696,34.0751,34.2884,1244943.0
2020-10-29 11:00:00,35.37,35.38,34.99,35.0,726716.0,34.2884,34.2981,33.92,33.9297,726716.0
2020-10-29 11:30:00,35.0,35.04,34.8,34.92,621911.0,33.9297,33.9685,33.7358,33.8522,621911.0
2020-10-29 12:00:00,34.93,34.95,34.6,34.64,1000703.0,33.8619,33.8813,33.542,33.5807,1000703.0
2020-10-29 12:30:00,34.65,34.74,34.52,34.64,596040.0,33.5904,33.6777,33.4644,33.5807,596040.0
2020-10-29 13:00:00,34.65,34.78,34.49,34.65,672783.0,33.5904,33.7165,33.4353,33.5904,672783.0
2020-10-29 13:30:00,34.65,35.07,34.63,35.05,506614.0,33.5904,33.9976,33.571,33.9782,506614.0
2020-10-29 14:00:00,35.05,35.22,35.0,35.13,604615.0,33.9782,34.143,33.9297,34.0558,604615.0
2020-10-29 14:30:00,35.12,35.18,34.96,35.13,589773.0,34.0461,34.1042,33.891,34.0558,589773.0
2020-10-29 15:00:00,35.14,35.18,34.95,35.12,694295.0,34.0655,34.1042,33.8813,34.0461,694295.0
2020-10-29 15:30:00,35.12,35.17,34.88,34.88,1533488.0,34.0461,34.0945,33.8134,33.8134,1533488.0
2020-10-30 09:30:00,34.46,34.92,34.34,34.84,1013618.0,33.4062,33.8522,33.2899,33.7746,1013618.0
2020-10-30 10:00:00,34.82,35.03,34.29,34.32,897249.0,33.7552,33.9588,33.2414,33.2705,897249.0
2020-10-30 10:30:00,34.32,34.39,34.01,34.01,1073810.0,33.2705,33.3384,32.97,32.97,1073810.0
2020-10-30 11:00:00,34.01,34.46,34.01,34.3,629748.0,32.97,33.4062,32.97,33.2511,629748.0
2020-10-30 11:30:00,34.29,34.39,34.11,34.37,458303.0,33.2414,33.3384,33.0669,33.319,458303.0
2020-10-30 12:00:00,34.36,34.54,34.33,34.51,522789.0,33.3093,33.4838,33.2802,33.4547,522789.0
2020-10-30 12:30:00,34.5,34.52,34.35,34.37,396827.0,33.445,33.4644,33.2996,33.319,396827.0
2020-10-30 13:00:00,34.36,34.66,34.33,34.58,639451.0,33.3093,33.6001,33.2802,33.5226,639451.0
2020-10-30 13:30:00,34.58,34.59,34.29,34.53,639078.0,33.5226,33.5323,33.2414,33.4741,639078.0
2020-10-30 14:00:00,34.52,34.78,34.51,34.57,749149.0,33.4644,33.7165,33.4547,33.5129,749149.0
2020-10-30 14:30:00,34.56,34.57,34.26,34.27,720265.0,33.5032,33.5129,33.2124,33.2221,720265.0
2020-10-30 15:00:00,34.27,34.36,34.11,34.13,1255897.0,33.2221,33.3093,33.0669,33.0863,1255897.0
2020-10-30 15:30:00,34.13,34.54,33.96,34.53,1707791.0,33.0863,33.4838,32.9215,33.4741,1707791.0
2020-11-02 09:30:00,35.12,35.3,34.81,35.3,1234934.0,34.0461,34.2206,33.7455,34.2206,1234934.0
2020-11-02 10:00:00,35.29,35.39,35.12,35.16,764104.0,34.2109,34.3078,34.0461,34.0848,764104.0
2020-11-02 10:30:00,35.16,35.17,34.69,34.73,828771.0,34.0848,34.0945,33.6292,33.668,828771.0
2020-11-02 11:00:00,34.73,34.85,34.61,34.79,737645.0,33.668,33.7843,33.5517,33.7262,737645.0
2020-11-02 11:30:00,34.79,34.84,34.7,34.8,485239.0,33.7262,33.7746,33.6389,33.7358,485239.0
2020-11-02 12:00:00,34.8,34.92,34.72,34.8,383165.0,33.7358,33.8522,33.6583,33.7358,383165.0
2020-11-02 12:30:00,34.8,34.82,34.52,34.65,316261.0,33.7358,33.7552,33.4644,33.5904,316261.0
2020-11-02 13:00:00,34.65,34.67,34.42,34.49,405501.0,33.5904,33.6098,33.3675,33.4353,405501.0
2020-11-02 13:30:00,34.48,34.69,34.47,34.55,265608.0,33.4256,33.6292,33.4159,33.4935,265608.0
2020-11-02 14:00:00,34.55,34.79,34.53,34.79,311890.0,33.4935,33.7262,33.4741,33.7262,311890.0
2020-11-02 14:30:00,34.79,34.9,34.72,34.77,460130.0,33.7262,33.8328,33.6583,33.7068,460130.0
2020-11-02 15:00:00,34.77,34.84,34.54,34.57,1056189.0,33.7068,33.7746,33.4838,33.5129,1056189.0
2020-11-02 15:30:00,34.58,34.61,34.38,34.55,2611173.0,33.5226,33.5517,33.3287,33.4935,2611173.0
2020-11-03 09:30:00,35.1,35.36,34.89,35.33,1094779.0,34.0267,34.2787,33.8231,34.2496,1094779.0
2020-11-03 10:00:00,35.33,35.7,35.25,35.63,1274501.0,34.2496,34.6083,34.1721,34.5405,1274501.0
2020-11-03 10:30:00,35.63,35.73,35.53,35.72,644844.0,34.5405,34.6374,34.4435,34.6277,644844.0
2020-11-03 11:00:00,35.73,35.94,35.66,35.84,707341.0,34.6374,34.841,34.5696,34.744,707341.0
2020-11-03 11:30:00,35.85,35.99,35.71,35.73,905495.0,34.7537,34.8895,34.618,34.6374,905495.0
2020-11-03 12:00:00,35.72,35.79,35.66,35.67,389912.0,34.6277,34.6956,34.5696,34.5792,389912.0
2020-11-03 12:30:00,35.67,35.74,35.54,35.55,437531.0,34.5792,34.6471,34.4532,34.4629,437531.0
2020-11-03 13:00:00,35.56,35.67,35.35,35.45,514958.0,34.4726,34.5792,34.269,34.366,514958.0
2020-11-03 13:30:00,35.45,35.51,35.25,35.34,423685.0,34.366,34.4241,34.1721,34.2593,423685.0
2020-11-03 14:00:00,35.33,35.49,35.32,35.4,495483.0,34.2496,34.4047,34.2399,34.3175,495483.0
2020-11-03 14:30:00,35.4,35.53,35.38,35.47,397023.0,34.3175,34.4435,34.2981,34.3854,397023.0
2020-11-03 15:00:00,35.47,35.47,35.26,35.4,416305.0,34.3854,34.3854,34.1818,34.3175,416305.0
2020-11-03 15:30:00,35.4,35.57,35.32,35.34,1527018.0,34.3175,34.4823,34.2399,34.2593,1527018.0
2020-11-04 09:30:00,35.31,35.34,34.23,35.13,1411221.0,34.2303,34.2593,33.1833,34.0558,1411221.0
2020-11-04 10:00:00,35.14,35.56,35.04,35.25,958328.0,34.0655,34.4726,33.9685,34.1721,958328.0
2020-11-04 10:30:00,35.26,35.72,35.2,35.7,1053852.0,34.1818,34.6277,34.1236,34.6083,1053852.0
2020-11-04 11:00:00,35.7,35.77,35.38,35.69,776971.0,34.6083,34.6762,34.2981,34.5986,776971.0
2020-11-04 11:30:00,35.68,35.72,35.35,35.54,948061.0,34.5889,34.6277,34.269,34.4532,948061.0
2020-11-04 12:00:00,35.53,35.67,35.46,35.54,578034.0,34.4435,34.5792,34.3757,34.4532,578034.0
2020-11-04 12:30:00,35.54,35.63,35.43,35.45,524931.0,34.4532,34.5405,34.3466,34.366,524931.0
2020-11-04 13:00:00,35.45,35.59,35.43,35.58,855319.0,34.366,34.5017,34.3466,34.492,855319.0
2020-11-04 13:30:00,35.57,35.66,35.34,35.41,709956.0,34.4823,34.5696,34.2593,34.3272,709956.0
2020-11-04 14:00:00,35.41,35.47,35.28,35.4,671078.0,34.3272,34.3854,34.2012,34.3175,671078.0
2020-11-04 14:30:00,35.41,35.5,35.33,35.42,809074.0,34.3272,34.4144,34.2496,34.3369,809074.0
2020-11-04 15:00:00,35.42,35.45,35.2,35.23,1069441.0,34.3369,34.366,34.1236,34.1527,1069441.0
2020-11-04 15:30:00,35.23,35.39,35.17,35.26,1941681.0,34.1527,34.3078,34.0945,34.1818,1941681.0
2020-11-05 09:30:00,36.9,36.91,36.06,36.14,3980295.0,35.7716,35.7813,34.9573,35.0349,3980295.0
2020-11-05 10:00:00,36.14,36.32,35.36,35.39,3340073.0,35.0349,35.2094,34.2787,34.3078,3340073.0
2020-11-05 10:30:00,35.39,36.47,35.34,36.24,2868566.0,34.3078,35.3548,34.2593,35.1318,2868566.0
2020-11-05 11:00:00,36.24,36.3,35.76,35.82,890201.0,35.1318,35.19,34.6665,34.7247,890201.0
2020-11-05 11:30:00,35.83,35.97,35.63,35.91,850410.0,34.7344,34.8701,34.5405,34.8119,850410.0
2020-11-05 12:00:00,35.92,35.95,35.69,35.73,557807.0,34.8216,34.8507,34.5986,34.6374,557807.0
2020-11-05 12:30:00,35.74,36.95,35.74,36.78,6760705.0,34.6471,35.8201,34.6471,35.6553,6760705.0
2020-11-05 13:00:00,36.78,37.25,36.77,36.84,3000468.0,35.6553,36.1109,35.6456,35.7135,3000468.0
2020-11-05 13:30:00,36.84,37.14,36.83,37.08,1346188.0,35.7135,36.0043,35.7038,35.9461,1346188.0
2020-11-05 14:00:00,37.07,37.14,36.81,36.84,1014983.0,35.9364,36.0043,35.6844,35.7135,1014983.0
2020-11-05 14:30:00,36.82,36.97,36.74,36.87,836665.0,35.6941,35.8395,35.6165,35.7426,836665.0
2020-11-05 15:00:00,36.88,37.15,36.82,37.08,1117379.0,35.7522,36.014,35.6941,35.9461,1117379.0
2020-11-05 15:30:00,37.09,37.2,36.92,37.14,2481522.0,35.9558,36.0625,35.791,36.0043,2481522.0
2020-11-06 09:30:00,37.5,37.75,37.01,37.07,3182843.0,36.3533,36.5956,35.8783,35.9364,3182843.0
2020-11-06 10:00:00,37.08,37.93,37.07,37.73,2057454.0,35.9461,36.7701,35.9364,36.5763,2057454.0
2020-11-06 10:30:00,37.72,38.14,37.56,37.65,2009962.0,36.5666,36.9737,36.4115,36.4987,2009962.0
2020-11-06 11:00:00,37.65,37.76,37.29,37.45,942201.0,36.4987,36.6053,36.1497,36.3048,942201.0
2020-11-06 11:30:00,37.45,37.77,37.34,37.6,869809.0,36.3048,36.615,36.1982,36.4502,869809.0
2020-11-06 12:00:00,37.61,37.65,37.51,37.58,440934.0,36.4599,36.4987,36.363,36.4308,440934.0
2020-11-06 12:30:00,37.58,37.6,37.34,37.35,498026.0,36.4308,36.4502,36.1982,36.2079,498026.0
2020-11-06 13:00:00,37.36,37.47,37.34,37.4,482035.0,36.2176,36.3242,36.1982,36.2563,482035.0
2020-11-06 13:30:00,37.4,37.45,37.34,37.37,410848.0,36.2563,36.3048,36.1982,36.2273,410848.0
2020-11-06 14:00:00,37.37,37.39,37.18,37.29,692748.0,36.2273,36.2466,36.0431,36.1497,692748.0
2020-11-06 14:30:00,37.29,37.36,37.05,37.09,816800.0,36.1497,36.2176,35.917,35.9558,816800.0
2020-11-06 15:00:00,37.09,37.33,37.03,37.28,874945.0,35.9558,36.1885,35.8977,36.14,874945.0
2020-11-06 15:30:00,37.29,37.52,37.28,37.47,2162815.0,36.1497,36.3727,36.14,36.3242,2162815.0
2020-11-09 09:30:00,38.77,39.37,38.63,39.01,3706456.0,37.5845,38.1661,37.4487,37.8171,3706456.0
2020-11-09 10:00:00,39.01,39.53,38.99,39.35,2010534.0,37.8171,38.3212,37.7977,38.1467,2010534.0
2020-11-09 10:30:00,39.34,39.72,39.34,39.68,1728389.0,38.137,38.5054,38.137,38.4666,1728389.0
2020-11-09 11:00:00,39.67,39.67,39.22,39.38,1414261.0,38.4569,38.4569,38.0207,38.1758,1414261.0
2020-11-09 11:30:00,39.38,39.68,39.28,39.47,941055.0,38.1758,38.4666,38.0789,38.263,941055.0
2020-11-09 12:00:00,39.48,39.6,39.44,39.48,923188.0,38.2727,38.3891,38.234,38.2727,923188.0
2020-11-09 12:30:00,39.48,39.61,39.41,39.41,889425.0,38.2727,38.3988,38.2049,38.2049,889425.0
2020-11-09 13:00:00,39.42,39.55,39.39,39.54,729630.0,38.2146,38.3406,38.1855,38.3309,729630.0
2020-11-09 13:30:00,39.54,39.69,39.35,39.55,1016085.0,38.3309,38.4763,38.1467,38.3406,1016085.0
2020-11-09 14:00:00,39.56,39.66,39.45,39.56,907215.0,38.3503,38.4472,38.2437,38.3503,907215.0
2020-11-09 14:30:00,39.55,39.55,39.4,39.47,670972.0,38.3406,38.3406,38.1952,38.263,670972.0
2020-11-09 15:00:00,39.48,39.63,39.22,39.27,837647.0,38.2727,38.4182,38.0207,38.0692,837647.0
2020-11-09 15:30:00,39.27,39.44,38.92,38.98,2318757.0,38.0692,38.234,37.7299,37.788,2318757.0
2020-11-10 09:30:00,39.71,40.87,39.56,40.79,3936158.0,38.4957,39.6202,38.3503,39.5427,3936158.0
2020-11-10 10:00:00,40.78,41.34,40.5,41.26,3257690.0,39.533,40.0759,39.2615,39.9983,3257690.0
2020-11-10 10:30:00,41.26,41.31,40.5,40.62,2010018.0,39.9983,40.0468,39.2615,39.3779,2010018.0
2020-11-10 11:00:00,40.62,41.17,40.58,41.02,1285510.0,39.3779,39.9111,39.3391,39.7656,1285510.0
2020-11-10 11:30:00,41.02,41.14,40.75,41.11,1064512.0,39.7656,39.882,39.5039,39.8529,1064512.0
2020-11-10 12:00:00,41.11,41.29,40.97,41.15,1385060.0,39.8529,40.0274,39.7172,39.8917,1385060.0
2020-11-10 12:30:00,41.15,41.59,40.92,41.53,2238234.0,39.8917,40.3182,39.6687,40.2601,2238234.0
2020-11-10 13:00:00,41.54,41.59,41.32,41.33,1174192.0,40.2697,40.3182,40.0565,40.0662,1174192.0
2020-11-10 13:30:00,41.32,41.32,40.94,41.03,1136035.0,40.0565,40.0565,39.6881,39.7753,1136035.0
2020-11-10 14:00:00,41.02,41.05,40.78,40.81,1009808.0,39.7656,39.7947,39.533,39.5621,1009808.0
2020-11-10 14:30:00,40.8,41.21,40.8,41.2,1016475.0,39.5524,39.9498,39.5524,39.9401,1016475.0
2020-11-10 15:00:00,41.19,41.29,41.02,41.17,856085.0,39.9304,40.0274,39.7656,39.9111,856085.0
2020-11-10 15:30:00,41.16,41.19,40.9,41.11,2004679.0,39.9014,39.9304,39.6493,39.8529,2004679.0
2020-11-11 09:30:00,41.29,41.77,40.22,40.34,3903730.0,40.0274,40.4927,38.9901,39.1064,3903730.0
2020-11-11 10:00:00,40.35,40.6,40.11,40.38,2003568.0,39.1161,39.3585,38.8835,39.1452,2003568.0
2020-11-11 10:30:00,40.38,40.85,40.38,40.8,982709.0,39.1452,39.6008,39.1452,39.5524,982709.0
2020-11-11 11:00:00,40.8,41.18,40.76,41.09,928064.0,39.5524,39.9208,39.5136,39.8335,928064.0
2020-11-11 11:30:00,41.09,41.36,40.95,40.96,1090112.0,39.8335,40.0953,39.6978,39.7075,1090112.0
2020-11-11 12:00:00,40.97,41.08,40.83,40.89,548867.0,39.7172,39.8238,39.5815,39.6396,548867.0
2020-11-11 12:30:00,40.88,40.97,40.8,40.96,400754.0,39.6299,39.7172,39.5524,39.7075,400754.0
2020-11-11 13:00:00,40.96,40.99,40.8,40.8,532617.0,39.7075,39.7366,39.5524,39.5524,532617.0
2020-11-11 13:30:00,40.81,40.82,40.52,40.77,873507.0,39.5621,39.5718,39.2809,39.5233,873507.0
2020-11-11 14:00:00,40.77,40.96,40.6,40.61,586550.0,39.5233,39.7075,39.3585,39.3682,586550.0
2020-11-11 14:30:00,40.61,40.62,40.15,40.36,1149765.0,39.3682,39.3779,38.9223,39.1258,1149765.0
2020-11-11 15:00:00,40.36,40.4,40.28,40.31,942746.0,39.1258,39.1646,39.0483,39.0774,942746.0
2020-11-11 15:30:00,40.31,40.61,40.29,40.56,2019572.0,39.0774,39.3682,39.058,39.3197,2019572.0
2020-11-12 09:30:00,40.11,40.24,39.41,39.57,2333136.0,38.8835,39.0095,38.2049,38.36,2333136.0
2020-11-12 10:00:00,39.58,39.99,39.57,39.76,1173513.0,38.3697,38.7671,38.36,38.5442,1173513.0
2020-11-12 10:30:00,39.76,39.99,39.76,39.82,757682.0,38.5442,38.7671,38.5442,38.6023,757682.0
2020-11-12 11:00:00,39.81,39.97,39.66,39.85,562356.0,38.5926,38.7478,38.4472,38.6314,562356.0
2020-11-12 11:30:00,39.86,39.87,39.67,39.71,705955.0,38.6411,38.6508,38.4569,38.4957,705955.0
2020-11-12 12:00:00,39.7,39.71,39.42,39.43,1000655.0,38.486,38.4957,38.2146,38.2243,1000655.0
2020-11-12 12:30:00,39.43,39.51,38.96,39.3,1503470.0,38.2243,38.3018,37.7686,38.0982,1503470.0
2020-11-12 13:00:00,39.3,39.34,39.08,39.27,795355.0,38.0982,38.137,37.885,38.0692,795355.0
2020-11-12 13:30:00,39.27,39.58,39.23,39.48,867444.0,38.0692,38.3697,38.0304,38.2727,867444.0
2020-11-12 14:00:00,39.49,39.53,39.29,39.31,877788.0,38.2824,38.3212,38.0885,38.1079,877788.0
2020-11-12 14:30:00,39.31,39.36,38.94,38.99,1459811.0,38.1079,38.1564,37.7493,37.7977,1459811.0
2020-11-12 15:00:00,38.98,39.15,38.81,39.03,1473263.0,37.788,37.9528,37.6232,37.8365,1473263.0
2020-11-12 15:30:00,39.02,39.34,38.88,39.32,3520393.0,37.8268,38.137,37.6911,38.1176,3520393.0
2020-11-13 09:30:00,39.69,39.98,39.59,39.87,1549948.0,38.4763,38.7574,38.3794,38.6508,1549948.0
2020-11-13 10:00:00,39.86,40.29,39.8,40.25,1313581.0,38.6411,39.058,38.583,39.0192,1313581.0
2020-11-13 10:30:00,40.25,40.43,40.08,40.2,905295.0,39.0192,39.1937,38.8544,38.9707,905295.0
2020-11-13 11:00:00,40.2,40.76,40.2,40.71,982419.0,38.9707,39.5136,38.9707,39.4651,982419.0
2020-11-13 11:30:00,40.7,40.91,40.66,40.85,791254.0,39.4554,39.659,39.4167,39.6008,791254.0
2020-11-13 12:00:00,40.86,40.87,40.66,40.76,516895.0,39.6105,39.6202,39.4167,39.5136,516895.0
2020-11-13 12:30:00,40.76,40.96,40.75,40.9,558681.0,39.5136,39.7075,39.5039,39.6493,558681.0
2020-11-13 13:00:00,40.9,40.97,40.68,40.9,803453.0,39.6493,39.7172,39.436,39.6493,803453.0
2020-11-13 13:30:00,40.9,41.04,40.8,40.85,872674.0,39.6493,39.785,39.5524,39.6008,872674.0
2020-11-13 14:00:00,40.86,40.99,40.8,40.9,846996.0,39.6105,39.7366,39.5524,39.6493,846996.0
2020-11-13 14:30:00,40.91,41.09,40.86,41.08,655265.0,39.659,39.8335,39.6105,39.8238,655265.0
2020-11-13 15:00:00,41.08,41.09,40.95,41.05,611634.0,39.8238,39.8335,39.6978,39.7947,611634.0
2020-11-13 15:30:00,41.05,41.32,41.03,41.19,2284022.0,39.7947,40.0565,39.7753,39.9304,2284022.0
2020-11-16 09:30:00,41.77,41.99,40.92,41.36,2090247.0,40.4927,40.706,39.6687,40.0953,2090247.0
2020-11-16 10:00:00,41.35,42.02,41.28,41.99,1669604.0,40.0856,40.7351,40.0177,40.706,1669604.0
2020-11-16 10:30:00,42.0,42.13,41.85,42.06,1321854.0,40.7157,40.8417,40.5703,40.7738,1321854.0
2020-11-16 11:00:00,42.05,42.08,41.77,42.02,829392.0,40.7642,40.7932,40.4927,40.7351,829392.0
2020-11-16 11:30:00,42.02,42.07,41.84,41.91,809810.0,40.7351,40.7835,40.5606,40.6284,809810.0
2020-11-16 12:00:00,41.92,42.13,41.91,42.02,634556.0,40.6381,40.8417,40.6284,40.7351,634556.0
2020-11-16 12:30:00,42.03,42.09,41.91,41.93,520882.0,40.7448,40.8029,40.6284,40.6478,520882.0
2020-11-16 13:00:00,41.92,41.98,41.67,41.68,487672.0,40.6381,40.6963,40.3958,40.4055,487672.0
2020-11-16 13:30:00,41.68,41.75,41.4,41.55,650823.0,40.4055,40.4733,40.134,40.2794,650823.0
2020-11-16 14:00:00,41.55,41.79,41.44,41.79,598530.0,40.2794,40.5121,40.1728,40.5121,598530.0
2020-11-16 14:30:00,41.79,41.99,41.78,41.98,642239.0,40.5121,40.706,40.5024,40.6963,642239.0
2020-11-16 15:00:00,41.98,41.99,41.74,41.95,817555.0,40.6963,40.706,40.4636,40.6672,817555.0
2020-11-16 15:30:00,41.95,42.15,41.93,42.14,2468935.0,40.6672,40.8611,40.6478,40.8514,2468935.0
2020-11-17 09:30:00,41.85,42.19,41.14,41.16,1972161.0,40.5703,40.8999,39.882,39.9014,1972161.0
2020-11-17 10:00:00,41.17,41.55,41.16,41.39,982167.0,39.9111,40.2794,39.9014,40.1243,982167.0
2020-11-17 10:30:00,41.38,41.64,41.23,41.58,682812.0,40.1146,40.3667,39.9692,40.3085,682812.0
2020-11-17 11:00:00,41.58,41.93,41.48,41.91,565950.0,40.3085,40.6478,40.2116,40.6284,565950.0
2020-11-17 11:30:00,41.93,42.1,41.84,41.98,806424.0,40.6478,40.8126,40.5606,40.6963,806424.0
2020-11-17 12:00:00,41.98,42.47,41.94,42.41,1874298.0,40.6963,41.1713,40.6575,41.1131,1874298.0
2020-11-17 12:30:00,42.41,42.54,42.18,42.44,1295489.0,41.1131,41.2392,40.8902,41.1422,1295489.0
2020-11-17 13:00:00,42.44,42.44,42.17,42.44,919357.0,41.1422,41.1422,40.8805,41.1422,919357.0
2020-11-17 13:30:00,42.44,42.44,42.24,42.25,464083.0,41.1422,41.1422,40.9483,40.958,464083.0
2020-11-17 14:00:00,42.26,42.51,42.25,42.39,578165.0,40.9677,41.2101,40.958,41.0938,578165.0
2020-11-17 14:30:00,42.39,42.48,42.3,42.31,493618.0,41.0938,41.181,41.0065,41.0162,493618.0
2020-11-17 15:00:00,42.31,42.32,41.99,42.04,811521.0,41.0162,41.0259,40.706,40.7545,811521.0
2020-11-17 15:30:00,42.05,42.06,41.88,41.98,1369544.0,40.7642,40.7738,40.5993,40.6963,1369544.0
2020-11-18 09:30:00,42.19,43.62,42.06,43.53,3731278.0,40.8999,42.2861,40.7738,42.1989,3731278.0
2020-11-18 10:00:00,43.52,44.03,43.3,43.98,2995021.0,42.1892,42.6836,41.9759,42.6351,2995021.0
2020-11-18 10:30:00,43.99,44.13,43.73,43.73,1963734.0,42.6448,42.7805,42.3928,42.3928,1963734.0
2020-11-18 11:00:00,43.73,43.99,43.6,43.65,1045308.0,42.3928,42.6448,42.2668,42.3152,1045308.0
2020-11-18 11:30:00,43.65,43.91,43.62,43.87,1241689.0,42.3152,42.5673,42.2861,42.5285,1241689.0
2020-11-18 12:00:00,43.88,44.0,43.8,43.91,781813.0,42.5382,42.6545,42.4606,42.5673,781813.0
2020-11-18 12:30:00,43.91,44.08,43.9,43.93,1249048.0,42.5673,42.7321,42.5576,42.5867,1249048.0
2020-11-18 13:00:00,43.92,43.99,43.38,43.46,850476.0,42.577,42.6448,42.0535,42.131,850476.0
2020-11-18 13:30:00,43.46,43.59,43.29,43.43,815307.0,42.131,42.2571,41.9662,42.102,815307.0
2020-11-18 14:00:00,43.43,43.63,43.12,43.18,1172581.0,42.102,42.2958,41.8014,41.8596,1172581.0
2020-11-18 14:30:00,43.19,43.42,43.1,43.11,807607.0,41.8693,42.0923,41.782,41.7917,807607.0
2020-11-18 15:00:00,43.12,43.22,42.96,43.02,890595.0,41.8014,41.8984,41.6463,41.7045,890595.0
2020-11-18 15:30:00,43.02,43.07,42.71,42.72,2046664.0,41.7045,41.753,41.404,41.4137,2046664.0
2020-11-19 09:30:00,42.61,43.07,42.21,42.83,1350776.0,41.307,41.753,40.9193,41.5203,1350776.0
2020-11-19 10:00:00,42.82,42.96,42.38,42.55,1053587.0,41.5106,41.6463,41.0841,41.2489,1053587.0
2020-11-19 10:30:00,42.55,42.85,42.48,42.58,805086.0,41.2489,41.5397,41.181,41.2779,805086.0
2020-11-19 11:00:00,42.57,42.75,42.36,42.65,569687.0,41.2683,41.4427,41.0647,41.3458,569687.0
2020-11-19 11:30:00,42.65,42.71,42.43,42.69,613640.0,41.3458,41.404,41.1325,41.3846,613640.0
2020-11-19 12:00:00,42.7,42.72,42.43,42.56,544829.0,41.3943,41.4137,41.1325,41.2586,544829.0
2020-11-19 12:30:00,42.56,42.66,42.36,42.56,472217.0,41.2586,41.3555,41.0647,41.2586,472217.0
2020-11-19 13:00:00,42.56,42.86,42.18,42.41,2014866.0,41.2586,41.5494,40.8902,41.1131,2014866.0
2020-11-19 13:30:00,42.41,42.92,42.2,42.91,1358540.0,41.1131,41.6075,40.9096,41.5979,1358540.0
2020-11-19 14:00:00,42.91,43.13,42.75,42.9,2331961.0,41.5979,41.8111,41.4427,41.5882,2331961.0
2020-11-19 14:30:00,42.89,43.01,42.82,42.98,860699.0,41.5785,41.6948,41.5106,41.6657,860699.0
2020-11-19 15:00:00,42.98,43.19,42.8,42.85,892995.0,41.6657,41.8693,41.4912,41.5397,892995.0
2020-11-19 15:30:00,42.85,43.03,42.82,42.82,1798211.0,41.5397,41.7142,41.5106,41.5106,1798211.0
2020-11-20 09:30:00,42.81,43.16,42.74,43.0,1655461.0,41.5009,41.8402,41.4331,41.6851,1655461.0
2020-11-20 10:00:00,42.98,43.05,42.67,42.77,982844.0,41.6657,41.7336,41.3652,41.4621,982844.0
2020-11-20 10:30:00,42.77,42.9,42.51,42.56,1237150.0,41.4621,41.5882,41.2101,41.2586,1237150.0
2020-11-20 11:00:00,42.55,42.77,42.37,42.73,929498.0,41.2489,41.4621,41.0744,41.4234,929498.0
2020-11-20 11:30:00,42.74,43.0,42.56,42.99,807693.0,41.4331,41.6851,41.2586,41.6754,807693.0
2020-11-20 12:00:00,42.98,42.99,42.87,42.96,554430.0,41.6657,41.6754,41.5591,41.6463,554430.0
2020-11-20 12:30:00,42.96,43.11,42.91,43.1,1059606.0,41.6463,41.7917,41.5979,41.782,1059606.0
2020-11-20 13:00:00,43.09,43.29,42.97,43.23,1071921.0,41.7723,41.9662,41.656,41.9081,1071921.0
2020-11-20 13:30:00,43.23,43.29,43.06,43.06,780602.0,41.9081,41.9662,41.7433,41.7433,780602.0
2020-11-20 14:00:00,43.07,43.11,42.98,42.99,577003.0,41.753,41.7917,41.6657,41.6754,577003.0
2020-11-20 14:30:00,43.0,43.11,42.99,43.11,742442.0,41.6851,41.7917,41.6754,41.7917,742442.0
2020-11-20 15:00:00,43.11,43.14,42.97,43.11,642574.0,41.7917,41.8208,41.656,41.7917,642574.0
2020-11-20 15:30:00,43.1,43.32,43.01,43.04,2514138.0,41.782,41.9953,41.6948,41.7239,2514138.0
2020-11-23 09:30:00,43.96,43.97,43.56,43.82,1897442.0,42.6157,42.6254,42.228,42.48,1897442.0
2020-11-23 10:00:00,43.83,44.34,43.76,44.23,1875379.0,42.4897,42.9841,42.4219,42.8775,1875379.0
2020-11-23 10:30:00,44.23,44.5,44.0,44.5,1816465.0,42.8775,43.1392,42.6545,43.1392,1816465.0
2020-11-23 11:00:00,44.5,44.58,44.1,44.23,1133357.0,43.1392,43.2168,42.7515,42.8775,1133357.0
2020-11-23 11:30:00,44.22,44.27,43.83,44.26,1019880.0,42.8678,42.9163,42.4897,42.9066,1019880.0
2020-11-23 12:00:00,44.26,44.3,44.14,44.15,549062.0,42.9066,42.9453,42.7902,42.7999,549062.0
2020-11-23 12:30:00,44.15,44.68,44.12,44.68,1314044.0,42.7999,43.3137,42.7709,43.3137,1314044.0
2020-11-23 13:00:00,44.66,44.89,44.65,44.87,1258533.0,43.2943,43.5173,43.2846,43.4979,1258533.0
2020-11-23 13:30:00,44.87,44.95,44.74,44.81,1436757.0,43.4979,43.5755,43.3719,43.4398,1436757.0
2020-11-23 14:00:00,44.81,45.06,44.68,45.06,1705842.0,43.4398,43.6821,43.3137,43.6821,1705842.0
2020-11-23 14:30:00,45.06,45.16,44.86,44.99,1431527.0,43.6821,43.7791,43.4882,43.6142,1431527.0
2020-11-23 15:00:00,44.98,45.11,44.88,44.94,1321444.0,43.6046,43.7306,43.5076,43.5658,1321444.0
2020-11-23 15:30:00,44.93,44.94,44.75,44.77,2312032.0,43.5561,43.5658,43.3816,43.401,2312032.0
2020-11-24 09:30:00,45.91,45.94,45.07,45.9,3178930.0,44.5061,44.5352,43.6918,44.4964,3178930.0
2020-11-24 10:00:00,45.89,46.48,45.84,46.32,2267733.0,44.4867,45.0587,44.4383,44.9036,2267733.0
2020-11-24 10:30:00,46.33,46.43,45.95,46.2,1399467.0,44.9133,45.0102,44.5449,44.7872,1399467.0
2020-11-24 11:00:00,46.2,46.51,46.06,46.29,1254617.0,44.7872,45.0878,44.6515,44.8745,1254617.0
2020-11-24 11:30:00,46.29,46.5,46.24,46.28,966641.0,44.8745,45.0781,44.826,44.8648,966641.0
2020-11-24 12:00:00,46.28,46.41,46.13,46.3,647959.0,44.8648,44.9908,44.7194,44.8842,647959.0
2020-11-24 12:30:00,46.3,46.45,46.28,46.35,722358.0,44.8842,45.0296,44.8648,44.9327,722358.0
2020-11-24 13:00:00,46.35,46.5,46.34,46.38,877627.0,44.9327,45.0781,44.923,44.9617,877627.0
2020-11-24 13:30:00,46.38,46.45,46.26,46.34,530403.0,44.9617,45.0296,44.8454,44.923,530403.0
2020-11-24 14:00:00,46.34,46.49,46.25,46.25,558478.0,44.923,45.0684,44.8357,44.8357,558478.0
2020-11-24 14:30:00,46.25,46.5,46.21,46.42,842966.0,44.8357,45.0781,44.7969,45.0005,842966.0
2020-11-24 15:00:00,46.41,46.71,46.4,46.51,1052652.0,44.9908,45.2817,44.9811,45.0878,1052652.0
2020-11-24 15:30:00,46.51,46.56,46.36,46.46,1691582.0,45.0878,45.1362,44.9424,45.0393,1691582.0
2020-11-25 09:30:00,45.61,46.06,44.76,45.01,3099511.0,44.2153,44.6515,43.3913,43.6336,3099511.0
2020-11-25 10:00:00,45.0,45.12,44.64,45.11,1491667.0,43.6239,43.7403,43.275,43.7306,1491667.0
2020-11-25 10:30:00,45.1,45.24,44.85,45.08,957742.0,43.7209,43.8566,43.4785,43.7015,957742.0
2020-11-25 11:00:00,45.08,45.56,45.05,45.54,793942.0,43.7015,44.1668,43.6724,44.1474,793942.0
2020-11-25 11:30:00,45.55,45.65,45.4,45.52,644085.0,44.1571,44.2541,44.0117,44.128,644085.0
2020-11-25 12:00:00,45.52,45.68,45.49,45.55,517344.0,44.128,44.2831,44.099,44.1571,517344.0
2020-11-25 12:30:00,45.55,45.63,45.34,45.34,1018878.0,44.1571,44.2347,43.9535,43.9535,1018878.0
2020-11-25 13:00:00,45.35,45.54,45.26,45.4,674320.0,43.9632,44.1474,43.876,44.0117,674320.0
2020-11-25 13:30:00,45.41,45.45,45.32,45.44,344134.0,44.0214,44.0602,43.9342,44.0505,344134.0
2020-11-25 14:00:00,45.43,45.44,45.15,45.28,451795.0,44.0408,44.0505,43.7694,43.8954,451795.0
2020-11-25 14:30:00,45.29,45.38,45.21,45.34,371082.0,43.9051,43.9923,43.8275,43.9535,371082.0
2020-11-25 15:00:00,45.33,45.49,45.32,45.45,480249.0,43.9439,44.099,43.9342,44.0602,480249.0
2020-11-25 15:30:00,45.45,45.55,45.34,45.48,1105613.0,44.0602,44.1571,43.9535,44.0893,1105613.0
2020-11-27 09:30:00,45.35,45.59,44.75,44.94,1477154.0,43.9632,44.1959,43.3816,43.5658,1477154.0
2020-11-27 10:00:00,44.95,45.16,44.9,45.04,798219.0,43.5755,43.7791,43.527,43.6627,798219.0
2020-11-27 10:30:00,45.05,45.36,44.95,45.11,519364.0,43.6724,43.9729,43.5755,43.7306,519364.0
2020-11-27 11:00:00,45.12,45.17,44.96,44.99,555150.0,43.7403,43.7887,43.5852,43.6142,555150.0
2020-11-27 11:30:00,44.98,45.3,44.86,45.26,704929.0,43.6046,43.9148,43.4882,43.876,704929.0
2020-11-27 12:00:00,45.27,45.28,44.96,44.97,407607.0,43.8857,43.8954,43.5852,43.5949,407607.0
2020-11-27 12:30:00,44.97,45.14,44.96,45.06,732930.0,43.5949,43.7597,43.5852,43.6821,732930.0
2020-11-30 09:30:00,44.96,45.32,44.66,44.84,1598983.0,43.5852,43.9342,43.2943,43.4688,1598983.0
2020-11-30 10:00:00,44.86,44.88,43.62,43.95,1677871.0,43.4882,43.5076,42.2861,42.6061,1677871.0
2020-11-30 10:30:00,43.95,44.21,43.65,44.19,1341057.0,42.6061,42.8581,42.3152,42.8387,1341057.0
2020-11-30 11:00:00,44.19,44.34,44.04,44.05,599607.0,42.8387,42.9841,42.6933,42.703,599607.0
2020-11-30 11:30:00,44.06,44.2,43.97,44.05,514786.0,42.7127,42.8484,42.6254,42.703,514786.0
2020-11-30 12:00:00,44.04,44.21,44.01,44.12,479051.0,42.6933,42.8581,42.6642,42.7709,479051.0
2020-11-30 12:30:00,44.11,44.35,44.09,44.33,587456.0,42.7612,42.9938,42.7418,42.9744,587456.0
2020-11-30 13:00:00,44.33,44.37,44.19,44.28,493770.0,42.9744,43.0132,42.8387,42.926,493770.0
2020-11-30 13:30:00,44.29,44.34,44.17,44.28,300174.0,42.9357,42.9841,42.8193,42.926,300174.0
2020-11-30 14:00:00,44.28,44.29,44.18,44.21,306953.0,42.926,42.9357,42.829,42.8581,306953.0
2020-11-30 14:30:00,44.2,44.32,44.11,44.28,436776.0,42.8484,42.9647,42.7612,42.926,436776.0
2020-11-30 15:00:00,44.29,44.34,44.16,44.18,770497.0,42.9357,42.9841,42.8096,42.829,770497.0
2020-11-30 15:30:00,44.18,44.23,43.66,43.85,2711241.0,42.829,42.8775,42.3249,42.5091,2711241.0
2020-12-01 09:30:00,44.82,45.15,44.56,44.87,1792527.0,43.4494,43.7694,43.1974,43.4979,1792527.0
2020-12-01 10:00:00,44.87,45.45,44.8,45.24,1026669.0,43.4979,44.0602,43.4301,43.8566,1026669.0
2020-12-01 10:30:00,45.23,45.35,45.01,45.33,792189.0,43.8469,43.9632,43.6336,43.9439,792189.0
2020-12-01 11:00:00,45.33,45.45,45.08,45.11,603447.0,43.9439,44.0602,43.7015,43.7306,603447.0
2020-12-01 11:30:00,45.12,45.19,44.79,44.8,594098.0,43.7403,43.8081,43.4204,43.4301,594098.0
2020-12-01 12:00:00,44.8,44.89,44.68,44.82,463802.0,43.4301,43.5173,43.3137,43.4494,463802.0
2020-12-01 12:30:00,44.82,44.94,44.67,44.85,378015.0,43.4494,43.5658,43.304,43.4785,378015.0
2020-12-01 13:00:00,44.86,44.93,44.82,44.87,249980.0,43.4882,43.5561,43.4494,43.4979,249980.0
2020-12-01 13:30:00,44.88,44.93,44.8,44.88,278046.0,43.5076,43.5561,43.4301,43.5076,278046.0
2020-12-01 14:00:00,44.88,45.1,44.88,45.02,405005.0,43.5076,43.7209,43.5076,43.6433,405005.0
2020-12-01 14:30:00,45.02,45.06,44.92,44.93,352476.0,43.6433,43.6821,43.5464,43.5561,352476.0
2020-12-01 15:00:00,44.93,44.93,44.67,44.85,532177.0,43.5561,43.5561,43.304,43.4785,532177.0
2020-12-01 15:30:00,44.84,44.87,44.53,44.68,1438904.0,43.4688,43.4979,43.1683,43.3137,1438904.0
2020-12-02 09:30:00,44.0,44.38,43.67,44.11,1399447.0,42.6545,43.0229,42.3346,42.7612,1399447.0
2020-12-02 10:00:00,44.12,44.23,44.09,44.21,935284.0,42.7709,42.8775,42.7418,42.8581,935284.0
2020-12-02 10:30:00,44.21,44.48,44.14,44.37,744100.0,42.8581,43.1198,42.7902,43.0132,744100.0
2020-12-02 11:00:00,44.37,44.46,44.24,44.28,533950.0,43.0132,43.1005,42.8872,42.926,533950.0
2020-12-02 11:30:00,44.28,44.45,44.26,44.34,377615.0,42.926,43.0908,42.9066,42.9841,377615.0
2020-12-02 12:00:00,44.34,44.58,44.33,44.53,301953.0,42.9841,43.2168,42.9744,43.1683,301953.0
2020-12-02 12:30:00,44.52,44.53,44.36,44.41,534215.0,43.1586,43.1683,43.0035,43.052,534215.0
2020-12-02 13:00:00,44.4,44.49,44.29,44.43,342809.0,43.0423,43.1295,42.9357,43.0714,342809.0
2020-12-02 13:30:00,44.44,44.47,44.28,44.34,317598.0,43.0811,43.1101,42.926,42.9841,317598.0
2020-12-02 14:00:00,44.34,44.42,44.18,44.35,391280.0,42.9841,43.0617,42.829,42.9938,391280.0
2020-12-02 14:30:00,44.35,44.57,44.35,44.41,385210.0,42.9938,43.2071,42.9938,43.052,385210.0
2020-12-02 15:00:00,44.42,44.45,44.31,44.33,374315.0,43.0617,43.0908,42.955,42.9744,374315.0
2020-12-02 15:30:00,44.32,44.6,44.31,44.58,1409091.0,42.9647,43.2362,42.955,43.2168,1409091.0
2020-12-03 09:30:00,44.79,44.87,44.22,44.22,1261178.0,43.4204,43.4979,42.8678,42.8678,1261178.0
2020-12-03 10:00:00,44.22,44.35,44.07,44.16,837872.0,42.8678,42.9938,42.7224,42.8096,837872.0
2020-12-03 10:30:00,44.16,44.41,44.12,44.19,729512.0,42.8096,43.052,42.7709,42.8387,729512.0
2020-12-03 11:00:00,44.18,44.34,44.14,44.21,477705.0,42.829,42.9841,42.7902,42.8581,477705.0
2020-12-03 11:30:00,44.21,44.36,44.17,44.25,344323.0,42.8581,43.0035,42.8193,42.8969,344323.0
2020-12-03 12:00:00,44.25,44.87,44.2,44.83,2106532.0,42.8969,43.4979,42.8484,43.4591,2106532.0
2020-12-03 12:30:00,44.83,44.84,44.6,44.72,677186.0,43.4591,43.4688,43.2362,43.3525,677186.0
2020-12-03 13:00:00,44.73,44.84,44.62,44.65,514830.0,43.3622,43.4688,43.2556,43.2846,514830.0
2020-12-03 13:30:00,44.65,44.7,44.45,44.47,385074.0,43.2846,43.3331,43.0908,43.1101,385074.0
2020-12-03 14:00:00,44.47,44.63,44.43,44.49,398219.0,43.1101,43.2653,43.0714,43.1295,398219.0
2020-12-03 14:30:00,44.48,44.51,44.36,44.41,386417.0,43.1198,43.1489,43.0035,43.052,386417.0
2020-12-03 15:00:00,44.41,44.44,44.25,44.29,747544.0,43.052,43.0811,42.8969,42.9357,747544.0
2020-12-03 15:30:00,44.29,44.38,43.96,44.11,1794739.0,42.9357,43.0229,42.6157,42.7612,1794739.0
2020-12-04 09:30:00,44.4,44.68,44.26,44.39,1156712.0,43.0423,43.3137,42.9066,43.0326,1156712.0
2020-12-04 10:00:00,44.39,44.65,44.2,44.6,745912.0,43.0326,43.2846,42.8484,43.2362,745912.0
2020-12-04 10:30:00,44.61,44.63,44.47,44.62,553262.0,43.2459,43.2653,43.1101,43.2556,553262.0
2020-12-04 11:00:00,44.61,44.74,44.58,44.69,823939.0,43.2459,43.3719,43.2168,43.3234,823939.0
2020-12-04 11:30:00,44.69,44.73,44.47,44.5,616533.0,43.3234,43.3622,43.1101,43.1392,616533.0
2020-12-04 12:00:00,44.5,44.52,44.31,44.49,489362.0,43.1392,43.1586,42.955,43.1295,489362.0
2020-12-04 12:30:00,44.49,44.53,44.31,44.48,745575.0,43.1295,43.1683,42.955,43.1198,745575.0
2020-12-04 13:00:00,44.48,44.53,44.28,44.43,721035.0,43.1198,43.1683,42.926,43.0714,721035.0
2020-12-04 13:30:00,44.43,44.44,44.19,44.21,537011.0,43.0714,43.0811,42.8387,42.8581,537011.0
2020-12-04 14:00:00,44.2,44.3,44.16,44.22,542787.0,42.8484,42.9453,42.8096,42.8678,542787.0
2020-12-04 14:30:00,44.22,44.44,44.13,44.3,978249.0,42.8678,43.0811,42.7805,42.9453,978249.0
2020-12-04 15:00:00,44.3,44.31,44.16,44.21,468129.0,42.9453,42.955,42.8096,42.8581,468129.0
2020-12-04 15:30:00,44.22,44.4,44.17,44.38,1338778.0,42.8678,43.0423,42.8193,43.0229,1338778.0
2020-12-07 09:30:00,44.07,44.4,43.57,43.72,819339.0,42.7224,43.0423,42.2377,42.3831,819339.0
2020-12-07 10:00:00,43.71,44.19,43.58,44.18,826072.0,42.3734,42.8387,42.2474,42.829,826072.0
2020-12-07 10:30:00,44.18,44.27,44.01,44.16,413306.0,42.829,42.9163,42.6642,42.8096,413306.0
2020-12-07 11:00:00,44.16,44.22,44.08,44.18,351184.0,42.8096,42.8678,42.7321,42.829,351184.0
2020-12-07 11:30:00,44.18,44.2,43.9,44.0,350432.0,42.829,42.8484,42.5576,42.6545,350432.0
2020-12-07 12:00:00,44.01,44.13,43.97,44.07,278503.0,42.6642,42.7805,42.6254,42.7224,278503.0
2020-12-07 12:30:00,44.07,44.08,43.94,43.98,230302.0,42.7224,42.7321,42.5964,42.6351,230302.0
2020-12-07 13:00:00,43.97,43.99,43.88,43.91,301350.0,42.6254,42.6448,42.5382,42.5673,301350.0
2020-12-07 13:30:00,43.91,44.05,43.84,43.88,531897.0,42.5673,42.703,42.4994,42.5382,531897.0
2020-12-07 14:00:00,43.89,43.99,43.81,43.97,331874.0,42.5479,42.6448,42.4703,42.6254,331874.0
2020-12-07 14:30:00,43.98,44.1,43.93,43.97,294846.0,42.6351,42.7515,42.5867,42.6254,294846.0
2020-12-07 15:00:00,43.97,44.22,43.96,44.21,494429.0,42.6254,42.8678,42.6157,42.8581,494429.0
2020-12-07 15:30:00,44.2,44.35,44.13,44.31,1082396.0,42.8484,42.9938,42.7805,42.955,1082396.0
2020-12-08 09:30:00,43.68,44.18,43.42,44.03,1355272.0,42.3443,42.829,42.0923,42.6836,1355272.0
2020-12-08 10:00:00,44.02,44.06,43.72,43.79,877158.0,42.6739,42.7127,42.3831,42.4509,877158.0
2020-12-08 10:30:00,43.79,43.9,43.62,43.66,739434.0,42.4509,42.5576,42.2861,42.3249,739434.0
2020-12-08 11:00:00,43.66,44.0,43.66,43.92,585365.0,42.3249,42.6545,42.3249,42.577,585365.0
2020-12-08 11:30:00,43.93,43.99,43.84,43.86,376516.0,42.5867,42.6448,42.4994,42.5188,376516.0
2020-12-08 12:00:00,43.86,43.87,43.77,43.86,303123.0,42.5188,42.5285,42.4316,42.5188,303123.0
2020-12-08 12:30:00,43.85,43.96,43.82,43.87,383060.0,42.5091,42.6157,42.48,42.5285,383060.0
2020-12-08 13:00:00,43.87,43.9,43.8,43.85,336252.0,42.5285,42.5576,42.4606,42.5091,336252.0
2020-12-08 13:30:00,43.85,43.91,43.77,43.79,295763.0,42.5091,42.5673,42.4316,42.4509,295763.0
2020-12-08 14:00:00,43.79,43.83,43.72,43.77,367763.0,42.4509,42.4897,42.3831,42.4316,367763.0
2020-12-08 14:30:00,43.77,43.86,43.7,43.76,414039.0,42.4316,42.5188,42.3637,42.4219,414039.0
2020-12-08 15:00:00,43.76,43.81,43.63,43.65,517385.0,42.4219,42.4703,42.2958,42.3152,517385.0
2020-12-08 15:30:00,43.65,43.83,43.58,43.8,1321095.0,42.3152,42.4897,42.2474,42.4606,1321095.0
2020-12-09 09:30:00,44.13,44.55,44.01,44.23,1458733.0,42.7805,43.1877,42.6642,42.8775,1458733.0
2020-12-09 10:00:00,44.23,44.4,44.05,44.34,647751.0,42.8775,43.0423,42.703,42.9841,647751.0
2020-12-09 10:30:00,44.34,44.39,44.18,44.25,452102.0,42.9841,43.0326,42.829,42.8969,452102.0
2020-12-09 11:00:00,44.25,44.28,44.04,44.04,351717.0,42.8969,42.926,42.6933,42.6933,351717.0
2020-12-09 11:30:00,44.04,44.08,43.91,44.04,398975.0,42.6933,42.7321,42.5673,42.6933,398975.0
2020-12-09 12:00:00,44.04,44.2,44.03,44.15,389958.0,42.6933,42.8484,42.6836,42.7999,389958.0
2020-12-09 12:30:00,44.15,44.33,44.05,44.3,487558.0,42.7999,42.9744,42.703,42.9453,487558.0
2020-12-09 13:00:00,44.29,44.36,44.17,44.32,833378.0,42.9357,43.0035,42.8193,42.9647,833378.0
2020-12-09 13:30:00,44.31,44.33,44.04,44.06,846835.0,42.955,42.9744,42.6933,42.7127,846835.0
2020-12-09 14:00:00,44.06,44.28,44.05,44.27,527749.0,42.7127,42.926,42.703,42.9163,527749.0
2020-12-09 14:30:00,44.27,44.36,44.15,44.28,453794.0,42.9163,43.0035,42.7999,42.926,453794.0
2020-12-09 15:00:00,44.27,44.34,44.18,44.25,632178.0,42.9163,42.9841,42.829,42.8969,632178.0
2020-12-09 15:30:00,44.25,44.55,44.23,44.42,1823431.0,42.8969,43.1877,42.8775,43.0617,1823431.0
2020-12-10 09:30:00,43.83,43.88,42.85,42.96,2850072.0,42.4897,42.5382,41.5397,41.6463,2850072.0
2020-12-10 10:00:00,42.97,43.07,42.62,42.71,1501295.0,41.656,41.753,41.3167,41.404,1501295.0
2020-12-10 10:30:00,42.71,43.0,42.68,42.75,1211249.0,41.404,41.6851,41.3749,41.4427,1211249.0
2020-12-10 11:00:00,42.74,42.77,42.64,42.74,814871.0,41.4331,41.4621,41.3361,41.4331,814871.0
2020-12-10 11:30:00,42.75,42.78,42.46,42.54,1416751.0,41.4427,41.4718,41.1616,41.2392,1416751.0
2020-12-10 12:00:00,42.54,42.84,42.5,42.83,940538.0,41.2392,41.53,41.2004,41.5203,940538.0
2020-12-10 12:30:00,42.83,42.91,42.74,42.89,872238.0,41.5203,41.5979,41.4331,41.5785,872238.0
2020-12-10 13:00:00,42.88,42.94,42.81,42.92,708606.0,41.5688,41.6269,41.5009,41.6075,708606.0
2020-12-10 13:30:00,42.91,43.12,42.86,43.0,715074.0,41.5979,41.8014,41.5494,41.6851,715074.0
2020-12-10 14:00:00,43.0,43.02,42.65,42.74,628050.0,41.6851,41.7045,41.3458,41.4331,628050.0
2020-12-10 14:30:00,42.74,42.88,42.71,42.75,476751.0,41.4331,41.5688,41.404,41.4427,476751.0
2020-12-10 15:00:00,42.76,42.86,42.76,42.8,478115.0,41.4524,41.5494,41.4524,41.4912,478115.0
2020-12-10 15:30:00,42.8,42.93,42.76,42.87,1700922.0,41.4912,41.6172,41.4524,41.5591,1700922.0
2020-12-11 09:30:00,42.48,42.62,42.26,42.47,1443069.0,41.181,41.3167,40.9677,41.1713,1443069.0
2020-12-11 10:00:00,42.47,42.68,42.28,42.29,829436.0,41.1713,41.3749,40.9871,40.9968,829436.0
2020-12-11 10:30:00,42.3,42.33,42.02,42.02,1173367.0,41.0065,41.0356,40.7351,40.7351,1173367.0
2020-12-11 11:00:00,42.03,42.18,41.95,41.99,984549.0,40.7448,40.8902,40.6672,40.706,984549.0
2020-12-11 11:30:00,42.0,42.03,41.79,41.9,729947.0,40.7157,40.7448,40.5121,40.6187,729947.0
2020-12-11 12:00:00,41.91,41.94,41.62,41.76,742156.0,40.6284,40.6575,40.3473,40.483,742156.0
2020-12-11 12:30:00,41.75,41.98,41.69,41.95,1234059.0,40.4733,40.6963,40.4152,40.6672,1234059.0
2020-12-11 13:00:00,41.95,42.11,41.93,42.1,1252869.0,40.6672,40.8223,40.6478,40.8126,1252869.0
2020-12-11 13:30:00,42.1,42.2,42.05,42.19,558608.0,40.8126,40.9096,40.7642,40.8999,558608.0
2020-12-11 14:00:00,42.19,42.2,41.95,42.02,571535.0,40.8999,40.9096,40.6672,40.7351,571535.0
2020-12-11 14:30:00,42.02,42.09,41.92,41.93,548260.0,40.7351,40.8029,40.6381,40.6478,548260.0
2020-12-11 15:00:00,41.94,41.96,41.84,41.9,756794.0,40.6575,40.6769,40.5606,40.6187,756794.0
2020-12-11 15:30:00,41.9,42.01,41.85,41.92,1932269.0,40.6187,40.7254,40.5703,40.6381,1932269.0
2020-12-14 09:30:00,42.49,42.54,41.66,41.81,1338516.0,41.1907,41.2392,40.3861,40.5315,1338516.0
2020-12-14 10:00:00,41.81,41.93,41.75,41.9,661529.0,40.5315,40.6478,40.4733,40.6187,661529.0
2020-12-14 10:30:00,41.91,41.94,41.48,41.52,693670.0,40.6284,40.6575,40.2116,40.2504,693670.0
2020-12-14 11:00:00,41.53,41.62,41.42,41.55,619390.0,40.2601,40.3473,40.1534,40.2794,619390.0
2020-12-14 11:30:00,41.55,41.74,41.47,41.71,491849.0,40.2794,40.4636,40.2019,40.4345,491849.0
2020-12-14 12:00:00,41.71,41.84,41.61,41.7,360322.0,40.4345,40.5606,40.3376,40.4249,360322.0
2020-12-14 12:30:00,41.69,41.8,41.61,41.77,393792.0,40.4152,40.5218,40.3376,40.4927,393792.0
2020-12-14 13:00:00,41.78,41.84,41.65,41.77,289041.0,40.5024,40.5606,40.3764,40.4927,289041.0
2020-12-14 13:30:00,41.78,41.91,41.7,41.74,285978.0,40.5024,40.6284,40.4249,40.4636,285978.0
2020-12-14 14:00:00,41.74,41.93,41.74,41.79,389126.0,40.4636,40.6478,40.4636,40.5121,389126.0
2020-12-14 14:30:00,41.78,41.83,41.66,41.77,281212.0,40.5024,40.5509,40.3861,40.4927,281212.0
2020-12-14 15:00:00,41.77,41.85,41.74,41.77,315300.0,40.4927,40.5703,40.4636,40.4927,315300.0
2020-12-14 15:30:00,41.78,41.78,41.55,41.62,1132032.0,40.5024,40.5024,40.2794,40.3473,1132032.0
2020-12-15 09:30:00,41.99,42.17,41.6,41.63,1278119.0,40.706,40.8805,40.3279,40.357,1278119.0
2020-12-15 10:00:00,41.64,41.81,41.49,41.54,807140.0,40.3667,40.5315,40.2213,40.2697,807140.0
2020-12-15 10:30:00,41.54,41.67,41.31,41.65,884482.0,40.2697,40.3958,40.0468,40.3764,884482.0
2020-12-15 11:00:00,41.65,41.67,41.41,41.6,708426.0,40.3764,40.3958,40.1437,40.3279,708426.0
2020-12-15 11:30:00,41.6,41.65,41.47,41.54,557429.0,40.3279,40.3764,40.2019,40.2697,557429.0
2020-12-15 12:00:00,41.55,41.67,41.48,41.66,552685.0,40.2794,40.3958,40.2116,40.3861,552685.0
2020-12-15 12:30:00,41.66,41.88,41.58,41.86,645189.0,40.3861,40.5993,40.3085,40.58,645189.0
2020-12-15 13:00:00,41.86,41.98,41.73,41.75,548988.0,40.58,40.6963,40.4539,40.4733,548988.0
2020-12-15 13:30:00,41.75,41.86,41.74,41.79,521075.0,40.4733,40.58,40.4636,40.5121,521075.0
2020-12-15 14:00:00,41.78,41.79,41.65,41.7,610365.0,40.5024,40.5121,40.3764,40.4249,610365.0
2020-12-15 14:30:00,41.71,41.84,41.69,41.84,539400.0,40.4345,40.5606,40.4152,40.5606,539400.0
2020-12-15 15:00:00,41.84,41.86,41.59,41.59,747133.0,40.5606,40.58,40.3182,40.3182,747133.0
2020-12-15 15:30:00,41.59,41.68,41.55,41.67,1491872.0,40.3182,40.4055,40.2794,40.3958,1491872.0
2020-12-16 09:30:00,41.79,41.87,40.95,41.02,2015226.0,40.5121,40.5897,39.6978,39.7656,2015226.0
2020-12-16 10:00:00,41.02,41.13,40.85,41.04,1244101.0,39.7656,39.8723,39.6008,39.785,1244101.0
2020-12-16 10:30:00,41.04,41.14,40.83,40.88,963604.0,39.785,39.882,39.5815,39.6299,963604.0
2020-12-16 11:00:00,40.89,41.07,40.81,41.05,1243216.0,39.6396,39.8141,39.5621,39.7947,1243216.0
2020-12-16 11:30:00,41.05,41.18,40.95,41.08,970165.0,39.7947,39.9208,39.6978,39.8238,970165.0
2020-12-16 12:00:00,41.08,41.15,41.0,41.14,500967.0,39.8238,39.8917,39.7463,39.882,500967.0
2020-12-16 12:30:00,41.14,41.23,41.03,41.19,575787.0,39.882,39.9692,39.7753,39.9304,575787.0
2020-12-16 13:00:00,41.19,41.31,41.18,41.28,516559.0,39.9304,40.0468,39.9208,40.0177,516559.0
2020-12-16 13:30:00,41.27,41.36,41.25,41.28,419858.0,40.008,40.0953,39.9886,40.0177,419858.0
2020-12-16 14:00:00,41.29,41.32,41.19,41.29,483988.0,40.0274,40.0565,39.9304,40.0274,483988.0
2020-12-16 14:30:00,41.29,41.45,41.26,41.42,476628.0,40.0274,40.1825,39.9983,40.1534,476628.0
2020-12-16 15:00:00,41.42,41.47,41.35,41.43,501346.0,40.1534,40.2019,40.0856,40.1631,501346.0
2020-12-16 15:30:00,41.44,41.54,41.35,41.41,1476325.0,40.1728,40.2697,40.0856,40.1437,1476325.0
2020-12-17 09:30:00,41.71,41.98,41.43,41.95,1491606.0,40.4345,40.6963,40.1631,40.6672,1491606.0
2020-12-17 10:00:00,41.96,41.99,41.69,41.76,852568.0,40.6769,40.706,40.4152,40.483,852568.0
2020-12-17 10:30:00,41.75,41.78,41.48,41.7,785322.0,40.4733,40.5024,40.2116,40.4249,785322.0
2020-12-17 11:00:00,41.7,41.76,41.61,41.75,495537.0,40.4249,40.483,40.3376,40.4733,495537.0
2020-12-17 11:30:00,41.77,41.84,41.66,41.72,541389.0,40.4927,40.5606,40.3861,40.4442,541389.0
2020-12-17 12:00:00,41.73,41.79,41.56,41.58,455175.0,40.4539,40.5121,40.2891,40.3085,455175.0
2020-12-17 12:30:00,41.58,41.71,41.52,41.62,418914.0,40.3085,40.4345,40.2504,40.3473,418914.0
2020-12-17 13:00:00,41.62,41.74,41.61,41.68,419629.0,40.3473,40.4636,40.3376,40.4055,419629.0
2020-12-17 13:30:00,41.68,41.7,41.62,41.7,335065.0,40.4055,40.4249,40.3473,40.4249,335065.0
2020-12-17 14:00:00,41.7,41.76,41.68,41.73,377813.0,40.4249,40.483,40.4055,40.4539,377813.0
2020-12-17 14:30:00,41.72,41.95,41.72,41.93,621841.0,40.4442,40.6672,40.4442,40.6478,621841.0
2020-12-17 15:00:00,41.94,41.97,41.8,41.84,605296.0,40.6575,40.6866,40.5218,40.5606,605296.0
2020-12-17 15:30:00,41.83,42.03,41.76,42.03,1529306.0,40.5509,40.7448,40.483,40.7448,1529306.0
2020-12-18 09:30:00,42.02,42.05,41.3,41.54,2489485.0,40.7351,40.7642,40.0371,40.2697,2489485.0
2020-12-18 10:00:00,41.55,41.58,41.26,41.39,860897.0,40.2794,40.3085,39.9983,40.1243,860897.0
2020-12-18 10:30:00,41.39,41.43,41.22,41.34,712094.0,40.1243,40.1631,39.9595,40.0759,712094.0
2020-12-18 11:00:00,41.34,41.4,41.14,41.36,595508.0,40.0759,40.134,39.882,40.0953,595508.0
2020-12-18 11:30:00,41.36,41.4,41.22,41.33,485503.0,40.0953,40.134,39.9595,40.0662,485503.0
2020-12-18 12:00:00,41.33,41.37,41.25,41.3,337008.0,40.0662,40.1049,39.9886,40.0371,337008.0
2020-12-18 12:30:00,41.3,41.45,41.27,41.33,415810.0,40.0371,40.1825,40.008,40.0662,415810.0
2020-12-18 13:00:00,41.33,41.38,41.24,41.29,417690.0,40.0662,40.1146,39.9789,40.0274,417690.0
2020-12-18 13:30:00,41.28,41.29,41.09,41.1,450197.0,40.0177,40.0274,39.8335,39.8432,450197.0
2020-12-18 14:00:00,41.1,41.1,40.87,40.9,812140.0,39.8432,39.8432,39.6202,39.6493,812140.0
2020-12-18 14:30:00,40.9,40.93,40.78,40.84,652790.0,39.6493,39.6784,39.533,39.5912,652790.0
2020-12-18 15:00:00,40.84,40.93,40.66,40.67,929719.0,39.5912,39.6784,39.4167,39.4264,929719.0
2020-12-18 15:30:00,40.68,41.28,40.59,40.84,3521390.0,39.436,40.0177,39.3488,39.5912,3521390.0
2020-12-21 09:30:00,40.26,40.89,40.06,40.53,1797788.0,39.0289,39.6396,38.835,39.2906,1797788.0
2020-12-21 10:00:00,40.52,40.62,40.12,40.41,924009.0,39.2809,39.3779,38.8932,39.1743,924009.0
2020-12-21 10:30:00,40.4,40.85,40.33,40.73,717728.0,39.1646,39.6008,39.0967,39.4845,717728.0
2020-12-21 11:00:00,40.73,41.0,40.73,40.78,440418.0,39.4845,39.7463,39.4845,39.533,440418.0
2020-12-21 11:30:00,40.78,41.1,40.78,41.01,1480275.0,39.533,39.8432,39.533,39.756,1480275.0
2020-12-21 12:00:00,41.01,41.11,40.93,41.09,700648.0,39.756,39.8529,39.6784,39.8335,700648.0
2020-12-21 12:30:00,41.09,41.28,41.05,41.25,674286.0,39.8335,40.0177,39.7947,39.9886,674286.0
2020-12-21 13:00:00,41.25,41.32,41.12,41.3,554855.0,39.9886,40.0565,39.8626,40.0371,554855.0
2020-12-21 13:30:00,41.29,41.45,41.27,41.38,588712.0,40.0274,40.1825,40.008,40.1146,588712.0
2020-12-21 14:00:00,41.39,41.5,41.32,41.44,572769.0,40.1243,40.231,40.0565,40.1728,572769.0
2020-12-21 14:30:00,41.44,41.5,41.22,41.23,532109.0,40.1728,40.231,39.9595,39.9692,532109.0
2020-12-21 15:00:00,41.23,41.29,41.11,41.27,550304.0,39.9692,40.0274,39.8529,40.008,550304.0
2020-12-21 15:30:00,41.27,41.27,41.05,41.2,1749587.0,40.008,40.008,39.7947,39.9401,1749587.0
2020-12-22 09:30:00,41.36,41.4,40.7,40.77,1182767.0,40.0953,40.134,39.4554,39.5233,1182767.0
2020-12-22 10:00:00,40.76,40.89,40.55,40.89,940447.0,39.5136,39.6396,39.31,39.6396,940447.0
2020-12-22 10:30:00,40.89,40.91,40.75,40.82,392601.0,39.6396,39.659,39.5039,39.5718,392601.0
2020-12-22 11:00:00,40.83,40.98,40.71,40.8,483604.0,39.5815,39.7269,39.4651,39.5524,483604.0
2020-12-22 11:30:00,40.81,40.83,40.65,40.76,479696.0,39.5621,39.5815,39.407,39.5136,479696.0
2020-12-22 12:00:00,40.75,40.91,40.71,40.86,520538.0,39.5039,39.659,39.4651,39.6105,520538.0
2020-12-22 12:30:00,40.86,40.98,40.85,40.94,321403.0,39.6105,39.7269,39.6008,39.6881,321403.0
2020-12-22 13:00:00,40.94,41.0,40.88,40.95,293618.0,39.6881,39.7463,39.6299,39.6978,293618.0
2020-12-22 13:30:00,40.95,40.98,40.79,40.96,488611.0,39.6978,39.7269,39.5427,39.7075,488611.0
2020-12-22 14:00:00,40.96,41.14,40.96,41.11,415596.0,39.7075,39.882,39.7075,39.8529,415596.0
2020-12-22 14:30:00,41.11,41.18,41.02,41.14,348165.0,39.8529,39.9208,39.7656,39.882,348165.0
2020-12-22 15:00:00,41.14,41.19,40.93,40.95,334437.0,39.882,39.9304,39.6784,39.6978,334437.0
2020-12-22 15:30:00,40.95,40.99,40.87,40.89,1005495.0,39.6978,39.7366,39.6202,39.6396,1005495.0
2020-12-23 09:30:00,41.18,41.75,41.1,41.69,1379966.0,39.9208,40.4733,39.8432,40.4152,1379966.0
2020-12-23 10:00:00,41.7,42.06,41.66,41.79,1165277.0,40.4249,40.7738,40.3861,40.5121,1165277.0
2020-12-23 10:30:00,41.79,42.04,41.71,41.97,644470.0,40.5121,40.7545,40.4345,40.6866,644470.0
2020-12-23 11:00:00,41.96,42.22,41.96,42.15,844685.0,40.6769,40.929,40.6769,40.8611,844685.0
2020-12-23 11:30:00,42.14,42.3,42.02,42.26,616407.0,40.8514,41.0065,40.7351,40.9677,616407.0
2020-12-23 12:00:00,42.26,42.48,42.15,42.28,1176244.0,40.9677,41.181,40.8611,40.9871,1176244.0
2020-12-23 12:30:00,42.29,42.35,42.17,42.33,496885.0,40.9968,41.055,40.8805,41.0356,496885.0
2020-12-23 13:00:00,42.34,42.88,42.3,42.75,2364044.0,41.0453,41.5688,41.0065,41.4427,2364044.0
2020-12-23 13:30:00,42.75,42.75,42.46,42.75,1037946.0,41.4427,41.4427,41.1616,41.4427,1037946.0
2020-12-23 14:00:00,42.75,42.89,42.65,42.8,1066763.0,41.4427,41.5785,41.3458,41.4912,1066763.0
2020-12-23 14:30:00,42.79,42.89,42.72,42.8,866515.0,41.4815,41.5785,41.4137,41.4912,866515.0
2020-12-23 15:00:00,42.8,42.84,42.6,42.6,721781.0,41.4912,41.53,41.2973,41.2973,721781.0
2020-12-23 15:30:00,42.6,42.68,42.43,42.45,1993434.0,41.2973,41.3749,41.1325,41.1519,1993434.0
2020-12-24 09:30:00,42.08,42.2,41.31,41.58,1851454.0,40.7932,40.9096,40.0468,40.3085,1851454.0
2020-12-24 10:00:00,41.56,41.56,41.2,41.37,1232307.0,40.2891,40.2891,39.9401,40.1049,1232307.0
2020-12-24 10:30:00,41.38,41.72,41.23,41.71,1049475.0,40.1146,40.4442,39.9692,40.4345,1049475.0
2020-12-24 11:00:00,41.7,41.7,41.32,41.4,590128.0,40.4249,40.4249,40.0565,40.134,590128.0
2020-12-24 11:30:00,41.4,41.56,41.38,41.54,412528.0,40.134,40.2891,40.1146,40.2697,412528.0
2020-12-24 12:00:00,41.53,41.63,41.42,41.6,606353.0,40.2601,40.357,40.1534,40.3279,606353.0
2020-12-24 12:30:00,41.6,41.63,41.51,41.61,906781.0,40.3279,40.357,40.2407,40.3376,906781.0
2020-12-28 09:30:00,42.0,42.05,41.67,41.95,1011833.0,40.7157,40.7642,40.3958,40.6672,1011833.0
2020-12-28 10:00:00,41.96,42.19,41.88,42.04,665613.0,40.6769,40.8999,40.5993,40.7545,665613.0
2020-12-28 10:30:00,42.05,42.16,41.68,41.84,543029.0,40.7642,40.8708,40.4055,40.5606,543029.0
2020-12-28 11:00:00,41.83,42.0,41.75,41.95,399716.0,40.5509,40.7157,40.4733,40.6672,399716.0
2020-12-28 11:30:00,41.95,42.05,41.85,41.88,445831.0,40.6672,40.7642,40.5703,40.5993,445831.0
2020-12-28 12:00:00,41.87,41.99,41.79,41.82,202669.0,40.5897,40.706,40.5121,40.5412,202669.0
2020-12-28 12:30:00,41.83,41.99,41.82,41.96,226332.0,40.5509,40.706,40.5412,40.6769,226332.0
2020-12-28 13:00:00,41.96,42.01,41.91,41.95,224077.0,40.6769,40.7254,40.6284,40.6672,224077.0
2020-12-28 13:30:00,41.95,42.0,41.85,41.87,245647.0,40.6672,40.7157,40.5703,40.5897,245647.0
2020-12-28 14:00:00,41.88,42.04,41.85,41.94,222411.0,40.5993,40.7545,40.5703,40.6575,222411.0
2020-12-28 14:30:00,41.95,41.98,41.89,41.93,157359.0,40.6672,40.6963,40.609,40.6478,157359.0
2020-12-28 15:00:00,41.93,41.94,41.75,41.77,279938.0,40.6478,40.6575,40.4733,40.4927,279938.0
2020-12-28 15:30:00,41.77,41.78,41.63,41.67,1341970.0,40.4927,40.5024,40.357,40.3958,1341970.0
2020-12-29 09:30:00,41.94,42.13,41.62,41.71,1086517.0,40.6575,40.8417,40.3473,40.4345,1086517.0
2020-12-29 10:00:00,41.71,41.89,41.45,41.7,778599.0,40.4345,40.609,40.1825,40.4249,778599.0
2020-12-29 10:30:00,41.7,41.86,41.62,41.84,402584.0,40.4249,40.58,40.3473,40.5606,402584.0
2020-12-29 11:00:00,41.84,41.86,41.62,41.73,371007.0,40.5606,40.58,40.3473,40.4539,371007.0
2020-12-29 11:30:00,41.72,41.85,41.68,41.84,322314.0,40.4442,40.5703,40.4055,40.5606,322314.0
2020-12-29 12:00:00,41.84,41.87,41.56,41.59,310658.0,40.5606,40.5897,40.2891,40.3182,310658.0
2020-12-29 12:30:00,41.58,41.61,41.41,41.49,471023.0,40.3085,40.3376,40.1437,40.2213,471023.0
2020-12-29 13:00:00,41.48,41.52,41.37,41.5,349317.0,40.2116,40.2504,40.1049,40.231,349317.0
2020-12-29 13:30:00,41.49,41.55,41.43,41.52,158934.0,40.2213,40.2794,40.1631,40.2504,158934.0
2020-12-29 14:00:00,41.52,41.52,41.39,41.43,173030.0,40.2504,40.2504,40.1243,40.1631,173030.0
2020-12-29 14:30:00,41.43,41.54,41.42,41.51,244464.0,40.1631,40.2697,40.1534,40.2407,244464.0
2020-12-29 15:00:00,41.5,41.63,41.49,41.61,268426.0,40.231,40.357,40.2213,40.3376,268426.0
2020-12-29 15:30:00,41.62,41.65,41.52,41.57,716628.0,40.3473,40.3764,40.2504,40.2988,716628.0
2020-12-30 09:30:00,41.65,42.2,41.57,42.01,1000592.0,40.3764,40.9096,40.2988,40.7254,1000592.0
2020-12-30 10:00:00,42.0,42.14,41.74,41.91,448308.0,40.7157,40.8514,40.4636,40.6284,448308.0
2020-12-30 10:30:00,41.92,41.96,41.79,41.91,310093.0,40.6381,40.6769,40.5121,40.6284,310093.0
2020-12-30 11:00:00,41.91,42.07,41.87,41.93,359693.0,40.6284,40.7835,40.5897,40.6478,359693.0
2020-12-30 11:30:00,41.93,41.96,41.85,41.91,275094.0,40.6478,40.6769,40.5703,40.6284,275094.0
2020-12-30 12:00:00,41.92,42.0,41.87,42.0,200336.0,40.6381,40.7157,40.5897,40.7157,200336.0
2020-12-30 12:30:00,41.99,42.12,41.94,41.99,337702.0,40.706,40.832,40.6575,40.706,337702.0
2020-12-30 13:00:00,41.98,42.03,41.9,41.95,220135.0,40.6963,40.7448,40.6187,40.6672,220135.0
2020-12-30 13:30:00,41.96,42.05,41.94,41.97,204778.0,40.6769,40.7642,40.6575,40.6866,204778.0
2020-12-30 14:00:00,41.97,41.99,41.85,41.92,246250.0,40.6866,40.706,40.5703,40.6381,246250.0
2020-12-30 14:30:00,41.92,42.01,41.79,41.86,315492.0,40.6381,40.7254,40.5121,40.58,315492.0
2020-12-30 15:00:00,41.85,41.86,41.79,41.84,204540.0,40.5703,40.58,40.5121,40.5606,204540.0
2020-12-30 15:30:00,41.85,41.97,41.82,41.84,916054.0,40.5703,40.6866,40.5412,40.5606,916054.0
2020-12-31 09:30:00,41.76,41.8,41.22,41.33,1261841.0,40.483,40.5218,39.9595,40.0662,1261841.0
2020-12-31 10:00:00,41.34,41.48,41.26,41.47,766583.0,40.0759,40.2116,39.9983,40.2019,766583.0
2020-12-31 10:30:00,41.48,41.61,41.48,41.53,447869.0,40.2116,40.3376,40.2116,40.2601,447869.0
2020-12-31 11:00:00,41.52,41.63,41.41,41.59,670373.0,40.2504,40.357,40.1437,40.3182,670373.0
2020-12-31 11:30:00,41.58,41.61,41.47,41.56,316615.0,40.3085,40.3376,40.2019,40.2891,316615.0
2020-12-31 12:00:00,41.55,41.61,41.47,41.57,500101.0,40.2794,40.3376,40.2019,40.2988,500101.0
2020-12-31 12:30:00,41.57,41.57,41.38,41.47,426968.0,40.2988,40.2988,40.1146,40.2019,426968.0
2020-12-31 13:00:00,41.48,41.52,41.31,41.36,354292.0,40.2116,40.2504,40.0468,40.0953,354292.0
2020-12-31 13:30:00,41.36,41.37,41.26,41.3,420854.0,40.0953,40.1049,39.9983,40.0371,420854.0
2020-12-31 14:00:00,41.31,41.35,41.2,41.34,510050.0,40.0468,40.0856,39.9401,40.0759,510050.0
2020-12-31 14:30:00,41.34,41.46,41.33,41.35,624523.0,40.0759,40.1922,40.0662,40.0856,624523.0
2020-12-31 15:00:00,41.35,41.65,41.34,41.6,653948.0,40.0856,40.3764,40.0759,40.3279,653948.0
2020-12-31 15:30:00,41.59,41.71,41.59,41.63,1749666.0,40.3182,40.4345,40.3182,40.357,1749666.0
2021-01-04 09:30:00,41.95,42.12,41.22,41.28,1491468.0,40.6672,40.832,39.9595,40.0177,1491468.0
2021-01-04 10:00:00,41.28,41.35,40.77,40.97,1169655.0,40.0177,40.0856,39.5233,39.7172,1169655.0
2021-01-04 10:30:00,40.96,40.97,40.55,40.65,918029.0,39.7075,39.7172,39.31,39.407,918029.0
2021-01-04 11:00:00,40.65,40.72,40.38,40.66,753488.0,39.407,39.4748,39.1452,39.4167,753488.0
2021-01-04 11:30:00,40.66,40.69,40.3,40.38,684397.0,39.4167,39.4457,39.0677,39.1452,684397.0
2021-01-04 12:00:00,40.39,40.43,40.14,40.33,862157.0,39.1549,39.1937,38.9126,39.0967,862157.0
2021-01-04 12:30:00,40.32,40.45,40.23,40.38,1005742.0,39.0871,39.2131,38.9998,39.1452,1005742.0
2021-01-04 13:00:00,40.38,40.7,40.31,40.65,437576.0,39.1452,39.4554,39.0774,39.407,437576.0
2021-01-04 13:30:00,40.64,40.74,40.52,40.71,406553.0,39.3973,39.4942,39.2809,39.4651,406553.0
2021-01-04 14:00:00,40.71,40.71,40.49,40.63,391585.0,39.4651,39.4651,39.2519,39.3876,391585.0
2021-01-04 14:30:00,40.62,40.62,40.42,40.55,484185.0,39.3779,39.3779,39.184,39.31,484185.0
2021-01-04 15:00:00,40.55,40.58,40.4,40.47,458808.0,39.31,39.3391,39.1646,39.2325,458808.0
2021-01-04 15:30:00,40.48,40.61,40.42,40.49,1369970.0,39.2422,39.3682,39.184,39.2519,1369970.0
2021-01-05 09:30:00,40.06,40.94,40.04,40.42,1247963.0,38.835,39.6881,38.8156,39.184,1247963.0
2021-01-05 10:00:00,40.43,40.98,40.39,40.95,1294073.0,39.1937,39.7269,39.1549,39.6978,1294073.0
2021-01-05 10:30:00,40.94,41.37,40.56,40.74,3595139.0,39.6881,40.1049,39.3197,39.4942,3595139.0
2021-01-05 11:00:00,40.75,41.12,40.7,41.11,659578.0,39.5039,39.8626,39.4554,39.8529,659578.0
2021-01-05 11:30:00,41.1,41.39,41.07,41.39,793007.0,39.8432,40.1243,39.8141,40.1243,793007.0
2021-01-05 12:00:00,41.39,41.64,41.38,41.57,744593.0,40.1243,40.3667,40.1146,40.2988,744593.0
2021-01-05 12:30:00,41.58,41.59,41.42,41.59,496674.0,40.3085,40.3182,40.1534,40.3182,496674.0
2021-01-05 13:00:00,41.59,41.69,41.35,41.48,488004.0,40.3182,40.4152,40.0856,40.2116,488004.0
2021-01-05 13:30:00,41.48,41.65,41.42,41.63,471953.0,40.2116,40.3764,40.1534,40.357,471953.0
2021-01-05 14:00:00,41.63,41.84,41.62,41.78,881062.0,40.357,40.5606,40.3473,40.5024,881062.0
2021-01-05 14:30:00,41.79,41.83,41.66,41.68,932569.0,40.5121,40.5509,40.3861,40.4055,932569.0
2021-01-05 15:00:00,41.67,41.77,41.57,41.69,683440.0,40.3958,40.4927,40.2988,40.4152,683440.0
2021-01-05 15:30:00,41.68,41.79,41.61,41.66,1576209.0,40.4055,40.5121,40.3376,40.3861,1576209.0
2021-01-06 09:30:00,41.92,42.68,41.86,42.38,2193255.0,40.6381,41.3749,40.58,41.0841,2193255.0
2021-01-06 10:00:00,42.38,42.83,42.37,42.77,1235344.0,41.0841,41.5203,41.0744,41.4621,1235344.0
2021-01-06 10:30:00,42.77,43.07,42.77,43.06,1192316.0,41.4621,41.753,41.4621,41.7433,1192316.0
2021-01-06 11:00:00,43.06,43.39,43.0,43.24,1089550.0,41.7433,42.0632,41.6851,41.9178,1089550.0
2021-01-06 11:30:00,43.24,43.25,42.76,42.87,792515.0,41.9178,41.9275,41.4524,41.5591,792515.0
2021-01-06 12:00:00,42.87,43.01,42.8,43.01,605652.0,41.5591,41.6948,41.4912,41.6948,605652.0
2021-01-06 12:30:00,43.01,43.71,43.0,43.69,3185730.0,41.6948,42.3734,41.6851,42.354,3185730.0
2021-01-06 13:00:00,43.68,43.71,43.46,43.54,1118921.0,42.3443,42.3734,42.131,42.2086,1118921.0
2021-01-06 13:30:00,43.54,43.78,43.54,43.66,965261.0,42.2086,42.4412,42.2086,42.3249,965261.0
2021-01-06 14:00:00,43.67,43.85,43.27,43.37,988776.0,42.3346,42.5091,41.9468,42.0438,988776.0
2021-01-06 14:30:00,43.36,43.5,42.73,43.11,1386473.0,42.0341,42.1698,41.4234,41.7917,1386473.0
2021-01-06 15:00:00,43.1,43.26,42.92,43.05,1826776.0,41.782,41.9372,41.6075,41.7336,1826776.0
2021-01-06 15:30:00,43.05,43.14,42.81,42.98,2305136.0,41.7336,41.8208,41.5009,41.6657,2305136.0
2021-01-07 09:30:00,43.98,43.98,43.36,43.73,1642026.0,42.6351,42.6351,42.0341,42.3928,1642026.0
2021-01-07 10:00:00,43.73,43.98,43.22,43.41,1295296.0,42.3928,42.6351,41.8984,42.0826,1295296.0
2021-01-07 10:30:00,43.41,43.45,43.05,43.14,782456.0,42.0826,42.1213,41.7336,41.8208,782456.0
2021-01-07 11:00:00,43.14,43.26,43.0,43.08,752553.0,41.8208,41.9372,41.6851,41.7627,752553.0
2021-01-07 11:30:00,43.08,43.21,42.96,43.13,894704.0,41.7627,41.8887,41.6463,41.8111,894704.0
2021-01-07 12:00:00,43.13,43.33,43.1,43.24,619318.0,41.8111,42.005,41.782,41.9178,619318.0
2021-01-07 12:30:00,43.23,43.41,43.2,43.26,493774.0,41.9081,42.0826,41.879,41.9372,493774.0
2021-01-07 13:00:00,43.26,43.35,43.13,43.14,333108.0,41.9372,42.0244,41.8111,41.8208,333108.0
2021-01-07 13:30:00,43.13,43.19,43.05,43.16,362677.0,41.8111,41.8693,41.7336,41.8402,362677.0
2021-01-07 14:00:00,43.16,43.23,43.07,43.15,354010.0,41.8402,41.9081,41.753,41.8305,354010.0
2021-01-07 14:30:00,43.14,43.26,43.12,43.18,386245.0,41.8208,41.9372,41.8014,41.8596,386245.0
2021-01-07 15:00:00,43.18,43.33,43.12,43.2,557538.0,41.8596,42.005,41.8014,41.879,557538.0
2021-01-07 15:30:00,43.2,43.44,43.19,43.32,1866709.0,41.879,42.1116,41.8693,41.9953,1866709.0
2021-01-08 09:30:00,43.31,43.49,42.37,42.51,1895916.0,41.9856,42.1601,41.0744,41.2101,1895916.0
2021-01-08 10:00:00,42.5,42.83,42.5,42.6,1146186.0,41.2004,41.5203,41.2004,41.2973,1146186.0
2021-01-08 10:30:00,42.61,43.12,42.58,43.08,837961.0,41.307,41.8014,41.2779,41.7627,837961.0
2021-01-08 11:00:00,43.08,43.17,42.96,42.99,704436.0,41.7627,41.8499,41.6463,41.6754,704436.0
2021-01-08 11:30:00,42.99,43.01,42.8,42.95,980658.0,41.6754,41.6948,41.4912,41.6366,980658.0
2021-01-08 12:00:00,42.95,43.4,42.7,42.78,2035376.0,41.6366,42.0729,41.3943,41.4718,2035376.0
2021-01-08 12:30:00,42.77,42.81,42.54,42.61,821288.0,41.4621,41.5009,41.2392,41.307,821288.0
2021-01-08 13:00:00,42.61,42.81,42.33,42.6,2140817.0,41.307,41.5009,41.0356,41.2973,2140817.0
2021-01-08 13:30:00,42.59,42.68,42.31,42.44,1052052.0,41.2876,41.3749,41.0162,41.1422,1052052.0
2021-01-08 14:00:00,42.45,42.96,42.44,42.93,845286.0,41.1519,41.6463,41.1422,41.6172,845286.0
2021-01-08 14:30:00,42.92,43.02,42.76,43.0,614384.0,41.6075,41.7045,41.4524,41.6851,614384.0
2021-01-08 15:00:00,43.01,43.26,42.99,43.07,1127486.0,41.6948,41.9372,41.6754,41.753,1127486.0
2021-01-08 15:30:00,43.06,43.11,42.97,43.06,1210829.0,41.7433,41.7917,41.656,41.7433,1210829.0
2021-01-11 09:30:00,43.02,43.84,42.63,43.8,2487479.0,41.7045,42.4994,41.3264,42.4606,2487479.0
2021-01-11 10:00:00,43.8,44.4,43.66,44.25,2672378.0,42.4606,43.0423,42.3249,42.8969,2672378.0
2021-01-11 10:30:00,44.23,44.58,44.22,44.49,2278411.0,42.8775,43.2168,42.8678,43.1295,2278411.0
2021-01-11 11:00:00,44.49,44.64,44.19,44.44,1111896.0,43.1295,43.275,42.8387,43.0811,1111896.0
2021-01-11 11:30:00,44.44,44.76,44.42,44.72,797277.0,43.0811,43.3913,43.0617,43.3525,797277.0
2021-01-11 12:00:00,44.73,45.18,44.71,45.03,1590099.0,43.3622,43.7984,43.3428,43.653,1590099.0
2021-01-11 12:30:00,45.03,45.17,44.7,44.84,1337786.0,43.653,43.7887,43.3331,43.4688,1337786.0
2021-01-11 13:00:00,44.85,45.07,44.82,44.92,1008455.0,43.4785,43.6918,43.4494,43.5464,1008455.0
2021-01-11 13:30:00,44.93,45.0,44.74,44.86,852220.0,43.5561,43.6239,43.3719,43.4882,852220.0
2021-01-11 14:00:00,44.86,45.16,44.84,45.12,1109225.0,43.4882,43.7791,43.4688,43.7403,1109225.0
2021-01-11 14:30:00,45.12,45.28,45.01,45.25,1035564.0,43.7403,43.8954,43.6336,43.8663,1035564.0
2021-01-11 15:00:00,45.26,45.28,44.95,45.0,851530.0,43.876,43.8954,43.5755,43.6239,851530.0
2021-01-11 15:30:00,45.01,45.19,44.95,44.98,2744033.0,43.6336,43.8081,43.5755,43.6046,2744033.0
2021-01-12 09:30:00,46.3,47.4,45.65,47.35,10603847.0,44.8842,45.9506,44.2541,45.9021,10603847.0
2021-01-12 10:00:00,47.35,48.59,47.25,48.38,9831494.0,45.9021,47.1042,45.8051,46.9006,9831494.0
2021-01-12 10:30:00,48.39,48.95,48.2,48.22,6898389.0,46.9103,47.4532,46.7261,46.7455,6898389.0
2021-01-12 11:00:00,48.22,48.26,47.59,47.77,5679942.0,46.7455,46.7843,46.1347,46.3092,5679942.0
2021-01-12 11:30:00,47.77,48.14,46.79,47.49,6640124.0,46.3092,46.6679,45.3592,46.0378,6640124.0
2021-01-12 12:00:00,47.49,47.69,47.01,47.46,2256708.0,46.0378,46.2317,45.5725,46.0087,2256708.0
2021-01-12 12:30:00,47.45,47.8,47.28,47.75,1482957.0,45.999,46.3383,45.8342,46.2899,1482957.0
2021-01-12 13:00:00,47.75,47.82,47.6,47.63,1074517.0,46.2899,46.3577,46.1444,46.1735,1074517.0
2021-01-12 13:30:00,47.63,47.79,47.46,47.55,936270.0,46.1735,46.3286,46.0087,46.096,936270.0
2021-01-12 14:00:00,47.55,47.93,47.44,47.72,2055766.0,46.096,46.4643,45.9893,46.2608,2055766.0
2021-01-12 14:30:00,47.72,48.03,47.7,47.92,1821718.0,46.2608,46.5613,46.2414,46.4547,1821718.0
2021-01-12 15:00:00,47.92,48.12,47.85,47.97,1607709.0,46.4547,46.6485,46.3868,46.5031,1607709.0
2021-01-12 15:30:00,47.97,48.2,47.8,47.82,4430714.0,46.5031,46.7261,46.3383,46.3577,4430714.0
2021-01-13 09:30:00,50.78,50.97,48.45,49.06,12537820.0,49.2272,49.4114,46.9684,47.5598,12537820.0
2021-01-13 10:00:00,49.06,49.19,48.53,49.04,4330990.0,47.5598,47.6858,47.046,47.5404,4330990.0
2021-01-13 10:30:00,49.03,49.03,48.08,48.42,4259345.0,47.5307,47.5307,46.6098,46.9394,4259345.0
2021-01-13 11:00:00,48.41,48.53,48.13,48.29,1511540.0,46.9297,47.046,46.6582,46.8133,1511540.0
2021-01-13 11:30:00,48.28,48.38,48.06,48.29,1962075.0,46.8036,46.9006,46.5904,46.8133,1962075.0
2021-01-13 12:00:00,48.3,48.89,48.29,48.8,2014822.0,46.823,47.395,46.8133,47.3077,2014822.0
2021-01-13 12:30:00,48.8,49.2,48.7,49.07,3013550.0,47.3077,47.6955,47.2108,47.5695,3013550.0
2021-01-13 13:00:00,49.07,49.07,48.52,48.66,1617375.0,47.5695,47.5695,47.0363,47.172,1617375.0
2021-01-13 13:30:00,48.66,49.11,48.61,49.07,1812585.0,47.172,47.6083,47.1236,47.5695,1812585.0
2021-01-13 14:00:00,49.07,49.15,48.9,49.0,1710029.0,47.5695,47.647,47.4047,47.5016,1710029.0
2021-01-13 14:30:00,49.0,49.24,48.85,48.95,1738921.0,47.5016,47.7343,47.3562,47.4532,1738921.0
2021-01-13 15:00:00,48.96,49.09,48.71,48.72,1660649.0,47.4629,47.5889,47.2205,47.2302,1660649.0
2021-01-13 15:30:00,48.72,48.85,48.5,48.73,3009577.0,47.2302,47.3562,47.0169,47.2399,3009577.0
2021-01-14 09:30:00,49.5,50.88,49.33,50.69,7174221.0,47.9863,49.3241,47.8215,49.1399,7174221.0
2021-01-14 10:00:00,50.69,51.48,50.57,51.47,4707920.0,49.1399,49.9058,49.0236,49.8961,4707920.0
2021-01-14 10:30:00,51.47,51.57,50.88,51.14,2584102.0,49.8961,49.993,49.3241,49.5762,2584102.0
2021-01-14 11:00:00,51.14,51.47,50.97,51.31,1565946.0,49.5762,49.8961,49.4114,49.741,1565946.0
2021-01-14 11:30:00,51.3,51.55,51.27,51.4,1427334.0,49.7313,49.9737,49.7022,49.8282,1427334.0
2021-01-14 12:00:00,51.39,51.41,50.99,51.11,1661492.0,49.8185,49.8379,49.4308,49.5471,1661492.0
2021-01-14 12:30:00,51.11,51.5,51.1,51.25,1230294.0,49.5471,49.9252,49.5374,49.6828,1230294.0
2021-01-14 13:00:00,51.25,51.56,51.25,51.54,957456.0,49.6828,49.9833,49.6828,49.964,957456.0
2021-01-14 13:30:00,51.55,51.69,51.38,51.42,1095152.0,49.9737,50.1094,49.8088,49.8476,1095152.0
2021-01-14 14:00:00,51.42,51.59,51.24,51.29,1170153.0,49.8476,50.0124,49.6731,49.7216,1170153.0
2021-01-14 14:30:00,51.29,51.51,51.02,51.19,1279755.0,49.7216,49.9349,49.4599,49.6247,1279755.0
2021-01-14 15:00:00,51.19,51.47,51.16,51.28,1715664.0,49.6247,49.8961,49.5956,49.7119,1715664.0
2021-01-14 15:30:00,51.28,51.75,51.13,51.53,4696847.0,49.7119,50.1675,49.5665,49.9543,4696847.0
2021-01-15 09:30:00,51.3,51.4,50.14,50.2,4496854.0,49.7313,49.8282,48.6068,48.6649,4496854.0
2021-01-15 10:00:00,50.19,50.2,49.25,49.55,3775736.0,48.6552,48.6649,47.744,48.0348,3775736.0
2021-01-15 10:30:00,49.55,50.27,49.43,50.12,1838164.0,48.0348,48.7328,47.9185,48.5874,1838164.0
2021-01-15 11:00:00,50.12,50.47,49.95,50.41,1681660.0,48.5874,48.9267,48.4226,48.8685,1681660.0
2021-01-15 11:30:00,50.4,50.49,49.73,49.8,1450836.0,48.8588,48.9461,48.2093,48.2772,1450836.0
2021-01-15 12:00:00,49.79,49.92,49.6,49.82,999705.0,48.2675,48.3935,48.0833,48.2966,999705.0
2021-01-15 12:30:00,49.82,50.27,49.74,50.22,730135.0,48.2966,48.7328,48.219,48.6843,730135.0
2021-01-15 13:00:00,50.22,50.31,50.06,50.16,720048.0,48.6843,48.7716,48.5292,48.6262,720048.0
2021-01-15 13:30:00,50.16,50.19,49.99,50.11,714776.0,48.6262,48.6552,48.4614,48.5777,714776.0
2021-01-15 14:00:00,50.11,50.31,50.07,50.26,770783.0,48.5777,48.7716,48.5389,48.7231,770783.0
2021-01-15 14:30:00,50.26,50.44,50.2,50.36,775461.0,48.7231,48.8976,48.6649,48.82,775461.0
2021-01-15 15:00:00,50.35,50.46,50.21,50.23,754407.0,48.8103,48.917,48.6746,48.694,754407.0
2021-01-15 15:30:00,50.23,50.27,49.95,49.97,2315915.0,48.694,48.7328,48.4226,48.442,2315915.0
2021-01-19 09:30:00,53.69,54.42,52.26,53.5,11607642.0,52.0482,52.7559,50.6619,51.864,11607642.0
2021-01-19 10:00:00,53.52,53.65,52.92,53.62,5102322.0,51.8834,52.0094,51.3018,51.9804,5102322.0
2021-01-19 10:30:00,53.62,54.53,53.54,54.46,4405244.0,51.9804,52.8625,51.9028,52.7947,4405244.0
2021-01-19 11:00:00,54.46,55.12,54.08,55.09,6284274.0,52.7947,53.4345,52.4263,53.4054,6284274.0
2021-01-19 11:30:00,55.1,55.14,54.49,54.55,4379735.0,53.4151,53.4539,52.8237,52.8819,4379735.0
2021-01-19 12:00:00,54.55,54.93,54.54,54.87,3052782.0,52.8819,53.2503,52.8722,53.1921,3052782.0
2021-01-19 12:30:00,54.87,55.03,54.41,54.71,3974164.0,53.1921,53.3472,52.7462,53.037,3974164.0
2021-01-19 13:00:00,54.71,54.75,54.21,54.53,2406935.0,53.037,53.0758,52.5523,52.8625,2406935.0
2021-01-19 13:30:00,54.53,54.91,54.4,54.52,2284990.0,52.8625,53.2309,52.7365,52.8528,2284990.0
2021-01-19 14:00:00,54.53,54.84,54.41,54.68,2127979.0,52.8625,53.163,52.7462,53.0079,2127979.0
2021-01-19 14:30:00,54.68,54.69,54.31,54.59,2318824.0,53.0079,53.0176,52.6493,52.9207,2318824.0
2021-01-19 15:00:00,54.58,54.6,54.21,54.49,1749227.0,52.911,52.9304,52.5523,52.8237,1749227.0
2021-01-19 15:30:00,54.49,54.89,54.36,54.86,4242245.0,52.8237,53.2115,52.6977,53.1824,4242245.0
2021-01-20 09:30:00,56.23,56.6,54.85,55.44,9698571.0,54.5105,54.8692,53.1727,53.7447,9698571.0
2021-01-20 10:00:00,55.44,55.95,55.27,55.62,4300121.0,53.7447,54.2391,53.5799,53.9192,4300121.0
2021-01-20 10:30:00,55.61,56.41,55.6,55.98,4531367.0,53.9095,54.685,53.8998,54.2682,4531367.0
2021-01-20 11:00:00,55.97,56.0,55.34,55.46,2314130.0,54.2585,54.2876,53.6478,53.7641,2314130.0
2021-01-20 11:30:00,55.47,55.98,55.35,55.72,1722734.0,53.7738,54.2682,53.6574,54.0161,1722734.0
2021-01-20 12:00:00,55.73,56.0,55.56,55.64,1385097.0,54.0258,54.2876,53.861,53.9386,1385097.0
2021-01-20 12:30:00,55.64,56.07,55.36,56.06,1850933.0,53.9386,54.3554,53.6671,54.3457,1850933.0
2021-01-20 13:00:00,56.06,56.15,55.79,55.94,1889500.0,54.3457,54.433,54.084,54.2294,1889500.0
2021-01-20 13:30:00,55.95,56.25,55.92,56.03,1729902.0,54.2391,54.5299,54.21,54.3167,1729902.0
2021-01-20 14:00:00,56.02,56.1,55.73,55.85,1143355.0,54.307,54.3845,54.0258,54.1422,1143355.0
2021-01-20 14:30:00,55.84,56.17,55.83,56.03,1042202.0,54.1325,54.4524,54.1228,54.3167,1042202.0
2021-01-20 15:00:00,56.03,56.25,55.95,55.99,1480055.0,54.3167,54.5299,54.2391,54.2779,1480055.0
2021-01-20 15:30:00,55.98,56.02,55.75,55.86,2577941.0,54.2682,54.307,54.0452,54.1519,2577941.0
2021-01-21 09:30:00,56.33,56.97,55.74,56.27,7273698.0,54.6075,55.2279,54.0355,54.5493,7273698.0
2021-01-21 10:00:00,56.27,56.69,55.97,56.47,4085300.0,54.5493,54.9565,54.2585,54.7432,4085300.0
2021-01-21 10:30:00,56.47,56.62,56.33,56.5,2943529.0,54.7432,54.8886,54.6075,54.7723,2943529.0
2021-01-21 11:00:00,56.5,56.54,55.91,56.29,2770694.0,54.7723,54.8111,54.2003,54.5687,2770694.0
2021-01-21 11:30:00,56.29,56.43,56.04,56.38,1426080.0,54.5687,54.7044,54.3264,54.656,1426080.0
2021-01-21 12:00:00,56.38,56.45,55.41,55.62,2089144.0,54.656,54.7238,53.7156,53.9192,2089144.0
2021-01-21 12:30:00,55.62,55.83,55.34,55.56,1693083.0,53.9192,54.1228,53.6478,53.861,1693083.0
2021-01-21 13:00:00,55.56,55.75,55.17,55.19,1610449.0,53.861,54.0452,53.483,53.5023,1610449.0
2021-01-21 13:30:00,55.17,55.59,55.17,55.51,1398910.0,53.483,53.8901,53.483,53.8126,1398910.0
2021-01-21 14:00:00,55.52,55.55,55.11,55.17,1165574.0,53.8223,53.8513,53.4248,53.483,1165574.0
2021-01-21 14:30:00,55.16,55.2,54.76,54.8,2233059.0,53.4733,53.512,53.0855,53.1243,2233059.0
2021-01-21 15:00:00,54.8,55.12,54.79,55.07,1869103.0,53.1243,53.4345,53.1146,53.386,1869103.0
2021-01-21 15:30:00,55.08,55.24,54.97,55.08,2653065.0,53.3957,53.5508,53.2891,53.3957,2653065.0
2021-01-22 09:30:00,54.5,55.34,54.27,55.17,3618349.0,52.8334,53.6478,52.6105,53.483,3618349.0
2021-01-22 10:00:00,55.16,55.76,55.08,55.46,2571119.0,53.4733,54.0549,53.3957,53.7641,2571119.0
2021-01-22 10:30:00,55.47,55.5,55.07,55.28,1922549.0,53.7738,53.8029,53.386,53.5896,1922549.0
2021-01-22 11:00:00,55.28,55.56,55.22,55.48,1113398.0,53.5896,53.861,53.5314,53.7835,1113398.0
2021-01-22 11:30:00,55.47,55.6,55.39,55.48,997430.0,53.7738,53.8998,53.6962,53.7835,997430.0
2021-01-22 12:00:00,55.49,55.51,55.14,55.38,1067380.0,53.7932,53.8126,53.4539,53.6865,1067380.0
2021-01-22 12:30:00,55.38,55.77,55.37,55.74,1022835.0,53.6865,54.0646,53.6768,54.0355,1022835.0
2021-01-22 13:00:00,55.75,55.76,55.17,55.31,891634.0,54.0452,54.0549,53.483,53.6187,891634.0
2021-01-22 13:30:00,55.31,55.44,55.21,55.23,694050.0,53.6187,53.7447,53.5217,53.5411,694050.0
2021-01-22 14:00:00,55.23,55.38,55.14,55.26,720444.0,53.5411,53.6865,53.4539,53.5702,720444.0
2021-01-22 14:30:00,55.26,55.45,55.22,55.25,1364931.0,53.5702,53.7544,53.5314,53.5605,1364931.0
2021-01-22 15:00:00,55.25,55.43,55.02,55.4,1345457.0,53.5605,53.735,53.3375,53.7059,1345457.0
2021-01-22 15:30:00,55.4,55.5,55.34,55.39,1922515.0,53.7059,53.8029,53.6478,53.6962,1922515.0
2021-01-25 09:30:00,55.0,55.16,52.75,52.83,6542559.0,53.3182,53.4733,51.137,51.2145,6542559.0
2021-01-25 10:00:00,52.84,53.32,52.66,52.82,3496988.0,51.2242,51.6895,51.0497,51.2048,3496988.0
2021-01-25 10:30:00,52.82,52.98,51.87,51.91,3404323.0,51.2048,51.3599,50.2839,50.3226,3404323.0
2021-01-25 11:00:00,51.92,52.26,51.02,51.94,4589703.0,50.3323,50.6619,49.4599,50.3517,4589703.0
2021-01-25 11:30:00,51.93,52.35,51.84,52.31,1717540.0,50.342,50.7492,50.2548,50.7104,1717540.0
2021-01-25 12:00:00,52.3,52.43,51.69,51.96,1514960.0,50.7007,50.8267,50.1094,50.3711,1514960.0
2021-01-25 12:30:00,51.95,52.37,51.9,52.31,1090608.0,50.3614,50.7686,50.3129,50.7104,1090608.0
2021-01-25 13:00:00,52.32,52.75,52.08,52.62,1516092.0,50.7201,51.137,50.4874,51.0109,1516092.0
2021-01-25 13:30:00,52.62,52.77,52.51,52.64,1183564.0,51.0109,51.1563,50.9043,51.0303,1183564.0
2021-01-25 14:00:00,52.64,52.79,52.53,52.73,846383.0,51.0303,51.1757,50.9237,51.1176,846383.0
2021-01-25 14:30:00,52.73,52.87,52.64,52.77,1495908.0,51.1176,51.2533,51.0303,51.1563,1495908.0
2021-01-25 15:00:00,52.76,53.01,52.68,52.99,1117218.0,51.1466,51.389,51.0691,51.3696,1117218.0
2021-01-25 15:30:00,52.98,53.55,52.89,53.4,4899546.0,51.3599,51.9125,51.2727,51.7671,4899546.0
2021-01-26 09:30:00,53.39,53.59,52.74,52.99,3274065.0,51.7574,51.9513,51.1273,51.3696,3274065.0
2021-01-26 10:00:00,53.0,53.03,52.31,52.73,2017679.0,51.3793,51.4084,50.7104,51.1176,2017679.0
2021-01-26 10:30:00,52.74,53.05,52.57,52.65,1469401.0,51.1273,51.4278,50.9625,51.04,1469401.0
2021-01-26 11:00:00,52.65,52.77,52.32,52.52,1380637.0,51.04,51.1563,50.7201,50.914,1380637.0
2021-01-26 11:30:00,52.52,52.66,51.91,51.92,1608894.0,50.914,51.0497,50.3226,50.3323,1608894.0
2021-01-26 12:00:00,51.93,52.19,51.81,52.07,1221747.0,50.342,50.5941,50.2257,50.4777,1221747.0
2021-01-26 12:30:00,52.06,52.26,51.9,51.96,784745.0,50.4681,50.6619,50.3129,50.3711,784745.0
2021-01-26 13:00:00,51.96,52.4,51.95,52.26,795093.0,50.3711,50.7977,50.3614,50.6619,795093.0
2021-01-26 13:30:00,52.25,52.46,52.14,52.3,773430.0,50.6522,50.8558,50.5456,50.7007,773430.0
2021-01-26 14:00:00,52.29,52.57,52.26,52.42,726893.0,50.691,50.9625,50.6619,50.817,726893.0
2021-01-26 14:30:00,52.43,52.45,52.2,52.43,819124.0,50.8267,50.8461,50.6038,50.8267,819124.0
2021-01-26 15:00:00,52.42,52.52,52.35,52.44,660559.0,50.817,50.914,50.7492,50.8364,660559.0
2021-01-26 15:30:00,52.43,52.45,51.96,52.04,2144769.0,50.8267,50.8461,50.3711,50.4487,2144769.0
2021-01-27 09:30:00,50.8,50.86,48.95,49.41,5557071.0,49.2466,49.3047,47.4532,47.8991,5557071.0
2021-01-27 10:00:00,49.41,50.05,49.21,49.88,3618065.0,47.8991,48.5195,47.7052,48.3547,3618065.0
2021-01-27 10:30:00,49.88,50.04,49.27,49.43,3065704.0,48.3547,48.5098,47.7634,47.9185,3065704.0
2021-01-27 11:00:00,49.43,49.44,48.71,49.28,3528941.0,47.9185,47.9282,47.2205,47.7731,3528941.0
2021-01-27 11:30:00,49.29,49.6,49.09,49.16,1802669.0,47.7828,48.0833,47.5889,47.6567,1802669.0
2021-01-27 12:00:00,49.15,49.43,49.11,49.17,1528851.0,47.647,47.9185,47.6083,47.6664,1528851.0
2021-01-27 12:30:00,49.16,49.73,49.07,49.62,1918303.0,47.6567,48.2093,47.5695,48.1027,1918303.0
2021-01-27 13:00:00,49.63,49.82,49.33,49.66,1615127.0,48.1124,48.2966,47.8215,48.1414,1615127.0
2021-01-27 13:30:00,49.65,49.72,49.37,49.61,1310337.0,48.1318,48.1996,47.8603,48.093,1310337.0
2021-01-27 14:00:00,49.61,49.76,49.31,49.42,1163628.0,48.093,48.2384,47.8021,47.9088,1163628.0
2021-01-27 14:30:00,49.42,49.63,49.11,49.13,1415608.0,47.9088,48.1124,47.6083,47.6277,1415608.0
2021-01-27 15:00:00,49.14,49.39,49.01,49.08,1367962.0,47.6373,47.8797,47.5113,47.5792,1367962.0
2021-01-27 15:30:00,49.08,49.37,48.83,49.37,3173744.0,47.5792,47.8603,47.3368,47.8603,3173744.0
2021-01-28 09:30:00,49.88,50.66,49.65,49.87,2231708.0,48.3547,49.1109,48.1318,48.345,2231708.0
2021-01-28 10:00:00,49.85,50.38,49.56,50.17,1414722.0,48.3256,48.8394,48.0445,48.6358,1414722.0
2021-01-28 10:30:00,50.19,50.26,49.56,50.18,1657373.0,48.6552,48.7231,48.0445,48.6455,1657373.0
2021-01-28 11:00:00,50.2,53.0,50.19,50.58,10097057.0,48.6649,51.3793,48.6552,49.0333,10097057.0
2021-01-28 11:30:00,50.6,51.29,50.25,50.83,4008558.0,49.0527,49.7216,48.7134,49.2757,4008558.0
2021-01-28 12:00:00,50.86,51.22,50.75,50.89,1476539.0,49.3047,49.6537,49.1981,49.3338,1476539.0
2021-01-28 12:30:00,50.89,51.12,50.78,51.07,972127.0,49.3338,49.5568,49.2272,49.5083,972127.0
2021-01-28 13:00:00,51.07,51.38,50.82,51.16,2034837.0,49.5083,49.8088,49.266,49.5956,2034837.0
2021-01-28 13:30:00,51.18,51.69,51.16,51.54,1493919.0,49.615,50.1094,49.5956,49.964,1493919.0
2021-01-28 14:00:00,51.54,51.63,51.14,51.33,1282541.0,49.964,50.0512,49.5762,49.7604,1282541.0
2021-01-28 14:30:00,51.33,51.47,51.23,51.42,1066149.0,49.7604,49.8961,49.6634,49.8476,1066149.0
2021-01-28 15:00:00,51.4,51.52,51.21,51.26,1011742.0,49.8282,49.9446,49.644,49.6925,1011742.0
2021-01-28 15:30:00,51.26,51.38,50.95,51.05,2645840.0,49.6925,49.8088,49.392,49.4889,2645840.0
2021-01-29 09:30:00,50.7,51.27,50.06,51.23,2552877.0,49.1496,49.7022,48.5292,49.6634,2552877.0
2021-01-29 10:00:00,51.24,51.78,51.15,51.54,2293986.0,49.6731,50.1966,49.5859,49.964,2293986.0
2021-01-29 10:30:00,51.55,51.76,50.98,51.3,1428747.0,49.9737,50.1772,49.4211,49.7313,1428747.0
2021-01-29 11:00:00,51.29,51.52,51.13,51.19,1237550.0,49.7216,49.9446,49.5665,49.6247,1237550.0
2021-01-29 11:30:00,51.18,51.34,51.04,51.33,1364345.0,49.615,49.7701,49.4792,49.7604,1364345.0
2021-01-29 12:00:00,51.34,51.42,50.54,50.58,1498421.0,49.7701,49.8476,48.9945,49.0333,1498421.0
2021-01-29 12:30:00,50.58,50.68,49.96,50.27,2876285.0,49.0333,49.1303,48.4323,48.7328,2876285.0
2021-01-29 13:00:00,50.25,50.62,50.14,50.59,1225480.0,48.7134,49.0721,48.6068,49.043,1225480.0
2021-01-29 13:30:00,50.59,50.72,50.43,50.48,761952.0,49.043,49.169,48.8879,48.9364,761952.0
2021-01-29 14:00:00,50.48,50.97,50.46,50.76,907842.0,48.9364,49.4114,48.917,49.2078,907842.0
2021-01-29 14:30:00,50.75,50.97,50.59,50.87,1046242.0,49.1981,49.4114,49.043,49.3144,1046242.0
2021-01-29 15:00:00,50.87,51.17,50.84,51.06,1400663.0,49.3144,49.6053,49.2854,49.4986,1400663.0
2021-01-29 15:30:00,51.05,51.24,50.64,50.69,2373547.0,49.4889,49.6731,49.0915,49.1399,2373547.0
2021-02-01 09:30:00,51.46,51.95,50.54,51.15,3550300.0,49.8864,50.3614,48.9945,49.5859,3550300.0
2021-02-01 10:00:00,51.09,51.36,50.89,50.99,1789508.0,49.5277,49.7895,49.3338,49.4308,1789508.0
2021-02-01 10:30:00,50.98,51.22,50.56,50.71,1539556.0,49.4211,49.6537,49.0139,49.1593,1539556.0
2021-02-01 11:00:00,50.7,50.89,50.44,50.85,1210659.0,49.1496,49.3338,48.8976,49.2951,1210659.0
2021-02-01 11:30:00,50.85,51.57,50.85,51.32,1697284.0,49.2951,49.993,49.2951,49.7507,1697284.0
2021-02-01 12:00:00,51.32,51.36,50.94,51.01,871657.0,49.7507,49.7895,49.3823,49.4502,871657.0
2021-02-01 12:30:00,51.01,51.12,50.92,51.03,564411.0,49.4502,49.5568,49.3629,49.4696,564411.0
2021-02-01 13:00:00,51.03,51.27,50.89,51.15,991231.0,49.4696,49.7022,49.3338,49.5859,991231.0
2021-02-01 13:30:00,51.15,51.32,51.02,51.28,616213.0,49.5859,49.7507,49.4599,49.7119,616213.0
2021-02-01 14:00:00,51.27,51.37,51.12,51.34,721041.0,49.7022,49.7992,49.5568,49.7701,721041.0
2021-02-01 14:30:00,51.34,51.48,51.3,51.35,658674.0,49.7701,49.9058,49.7313,49.7798,658674.0
2021-02-01 15:00:00,51.35,51.51,51.19,51.4,892053.0,49.7798,49.9349,49.6247,49.8282,892053.0
2021-02-01 15:30:00,51.4,51.66,51.23,51.51,2241754.0,49.8282,50.0803,49.6634,49.9349,2241754.0
2021-02-02 09:30:00,52.3,52.7,51.96,52.29,2686636.0,50.7007,51.0885,50.3711,50.691,2686636.0
2021-02-02 10:00:00,52.28,52.4,51.96,51.97,1500807.0,50.6813,50.7977,50.3711,50.3808,1500807.0
2021-02-02 10:30:00,51.97,52.41,51.95,52.38,850770.0,50.3808,50.8074,50.3614,50.7783,850770.0
2021-02-02 11:00:00,52.37,52.75,52.3,52.59,1073843.0,50.7686,51.137,50.7007,50.9818,1073843.0
2021-02-02 11:30:00,52.58,52.86,52.36,52.55,1030026.0,50.9722,51.2436,50.7589,50.9431,1030026.0
2021-02-02 12:00:00,52.55,52.57,52.13,52.13,764059.0,50.9431,50.9625,50.5359,50.5359,764059.0
2021-02-02 12:30:00,52.13,52.64,52.1,52.59,1356378.0,50.5359,51.0303,50.5068,50.9818,1356378.0
2021-02-02 13:00:00,52.59,52.6,52.36,52.48,1058430.0,50.9818,50.9915,50.7589,50.8752,1058430.0
2021-02-02 13:30:00,52.48,52.55,52.35,52.37,778070.0,50.8752,50.9431,50.7492,50.7686,778070.0
2021-02-02 14:00:00,52.37,52.56,52.35,52.46,633384.0,50.7686,50.9528,50.7492,50.8558,633384.0
2021-02-02 14:30:00,52.46,52.92,52.46,52.87,1146976.0,50.8558,51.3018,50.8558,51.2533,1146976.0
2021-02-02 15:00:00,52.88,52.98,52.82,52.82,1182414.0,51.263,51.3599,51.2048,51.2048,1182414.0
2021-02-02 15:30:00,52.83,52.98,52.71,52.72,2016507.0,51.2145,51.3599,51.0982,51.1079,2016507.0
2021-02-03 09:30:00,53.27,53.9,53.19,53.72,3048442.0,51.6411,52.2518,51.5635,52.0773,3048442.0
2021-02-03 10:00:00,53.73,54.12,53.33,53.39,2209280.0,52.087,52.4651,51.6992,51.7574,2209280.0
2021-02-03 10:30:00,53.39,54.51,53.35,54.29,2188392.0,51.7574,52.8431,51.7186,52.6299,2188392.0
2021-02-03 11:00:00,54.3,54.6,54.21,54.51,1702922.0,52.6396,52.9304,52.5523,52.8431,1702922.0
2021-02-03 11:30:00,54.52,55.05,54.3,54.35,2571507.0,52.8528,53.3666,52.6396,52.688,2571507.0
2021-02-03 12:00:00,54.37,54.39,53.52,53.85,5047385.0,52.7074,52.7268,51.8834,52.2033,5047385.0
2021-02-03 12:30:00,53.86,54.06,53.54,54.05,1563522.0,52.213,52.4069,51.9028,52.3972,1563522.0
2021-02-03 13:00:00,54.05,54.48,53.86,54.09,1653626.0,52.3972,52.8141,52.213,52.436,1653626.0
2021-02-03 13:30:00,54.09,54.25,53.87,54.12,812664.0,52.436,52.5911,52.2227,52.4651,812664.0
2021-02-03 14:00:00,54.12,54.35,54.11,54.14,684561.0,52.4651,52.688,52.4554,52.4845,684561.0
2021-02-03 14:30:00,54.13,54.38,54.12,54.17,783218.0,52.4748,52.7171,52.4651,52.5135,783218.0
2021-02-03 15:00:00,54.17,54.39,54.14,54.34,1279856.0,52.5135,52.7268,52.4845,52.6783,1279856.0
2021-02-03 15:30:00,54.33,54.47,54.25,54.26,2074057.0,52.6686,52.8044,52.5911,52.6008,2074057.0
2021-02-04 09:30:00,53.34,53.85,52.97,53.82,3395474.0,51.7089,52.2033,51.3502,52.1742,3395474.0
2021-02-04 10:00:00,53.83,54.12,53.71,53.81,1475204.0,52.1839,52.4651,52.0676,52.1645,1475204.0
2021-02-04 10:30:00,53.82,54.27,53.82,54.19,870477.0,52.1742,52.6105,52.1742,52.5329,870477.0
2021-02-04 11:00:00,54.18,54.56,54.13,54.34,1235718.0,52.5232,52.8916,52.4748,52.6783,1235718.0
2021-02-04 11:30:00,54.35,54.35,53.97,53.97,920834.0,52.688,52.688,52.3196,52.3196,920834.0
2021-02-04 12:00:00,53.97,54.03,53.71,53.88,907186.0,52.3196,52.3778,52.0676,52.2324,907186.0
2021-02-04 12:30:00,53.88,53.91,53.63,53.72,901208.0,52.2324,52.2615,51.99,52.0773,901208.0
2021-02-04 13:00:00,53.72,53.77,53.58,53.75,869532.0,52.0773,52.1258,51.9416,52.1064,869532.0
2021-02-04 13:30:00,53.76,53.9,53.65,53.88,576590.0,52.1161,52.2518,52.0094,52.2324,576590.0
2021-02-04 14:00:00,53.87,54.03,53.78,53.98,753503.0,52.2227,52.3778,52.1355,52.3293,753503.0
2021-02-04 14:30:00,53.97,54.15,53.96,54.04,601951.0,52.3196,52.4941,52.31,52.3875,601951.0
2021-02-04 15:00:00,54.04,54.05,53.76,53.8,687826.0,52.3875,52.3972,52.1161,52.1548,687826.0
2021-02-04 15:30:00,53.8,54.14,53.75,54.14,1751278.0,52.1548,52.4845,52.1064,52.4845,1751278.0
2021-02-05 09:30:00,54.82,55.05,54.39,54.6,2391903.0,53.1437,53.3666,52.7268,52.9304,2391903.0
2021-02-05 10:00:00,54.6,54.6,54.15,54.51,1356528.0,52.9304,52.9304,52.4941,52.8431,1356528.0
2021-02-05 10:30:00,54.51,54.87,54.48,54.72,1420344.0,52.8431,53.1921,52.8141,53.0467,1420344.0
2021-02-05 11:00:00,54.73,54.77,54.53,54.67,715263.0,53.0564,53.0952,52.8625,52.9982,715263.0
2021-02-05 11:30:00,54.65,54.72,54.52,54.69,533409.0,52.9789,53.0467,52.8528,53.0176,533409.0
2021-02-05 12:00:00,54.68,54.68,54.26,54.58,1788885.0,53.0079,53.0079,52.6008,52.911,1788885.0
2021-02-05 12:30:00,54.58,54.69,54.51,54.67,574284.0,52.911,53.0176,52.8431,52.9982,574284.0
2021-02-05 13:00:00,54.68,54.69,54.48,54.51,485381.0,53.0079,53.0176,52.8141,52.8431,485381.0
2021-02-05 13:30:00,54.51,54.53,54.28,54.37,718103.0,52.8431,52.8625,52.6202,52.7074,718103.0
2021-02-05 14:00:00,54.37,54.5,54.27,54.37,712140.0,52.7074,52.8334,52.6105,52.7074,712140.0
2021-02-05 14:30:00,54.37,54.44,54.2,54.3,562163.0,52.7074,52.7753,52.5426,52.6396,562163.0
2021-02-05 15:00:00,54.29,54.3,54.21,54.23,538002.0,52.6299,52.6396,52.5523,52.5717,538002.0
2021-02-05 15:30:00,54.23,54.41,54.21,54.4,1216748.0,52.5717,52.7462,52.5523,52.7365,1216748.0
2021-02-08 09:30:00,56.01,56.56,55.67,56.11,5562683.0,54.2973,54.8304,53.9677,54.3942,5562683.0
2021-02-08 10:00:00,56.12,57.0,56.07,56.49,2822467.0,54.4039,55.257,54.3554,54.7626,2822467.0
2021-02-08 10:30:00,56.5,56.76,56.35,56.41,1677801.0,54.7723,55.0243,54.6269,54.685,1677801.0
2021-02-08 11:00:00,56.42,56.58,56.02,56.09,1586698.0,54.6947,54.8498,54.307,54.3748,1586698.0
2021-02-08 11:30:00,56.09,56.18,55.88,56.15,1241986.0,54.3748,54.4621,54.1712,54.433,1241986.0
2021-02-08 12:00:00,56.14,56.45,56.11,56.35,798028.0,54.4233,54.7238,54.3942,54.6269,798028.0
2021-02-08 12:30:00,56.35,56.51,56.17,56.19,848107.0,54.6269,54.782,54.4524,54.4718,848107.0
2021-02-08 13:00:00,56.19,56.25,56.03,56.16,589107.0,54.4718,54.5299,54.3167,54.4427,589107.0
2021-02-08 13:30:00,56.16,56.2,56.08,56.11,578337.0,54.4427,54.4815,54.3651,54.3942,578337.0
2021-02-08 14:00:00,56.11,56.44,56.1,56.39,713618.0,54.3942,54.7141,54.3845,54.6656,713618.0
2021-02-08 14:30:00,56.39,56.66,56.35,56.65,765741.0,54.6656,54.9274,54.6269,54.9177,765741.0
2021-02-08 15:00:00,56.65,56.65,56.4,56.52,715116.0,54.9177,54.9177,54.6753,54.7917,715116.0
2021-02-08 15:30:00,56.51,57.05,56.47,56.85,3332827.0,54.782,55.3055,54.7432,55.1116,3332827.0
2021-02-09 09:30:00,56.54,56.94,55.82,56.43,3314352.0,54.8111,55.1988,54.1131,54.7044,3314352.0
2021-02-09 10:00:00,56.43,56.43,55.86,56.11,1880162.0,54.7044,54.7044,54.1519,54.3942,1880162.0
2021-02-09 10:30:00,56.1,56.16,55.73,56.1,2260133.0,54.3845,54.4427,54.0258,54.3845,2260133.0
2021-02-09 11:00:00,56.1,56.14,55.78,56.1,1491363.0,54.3845,54.4233,54.0743,54.3845,1491363.0
2021-02-09 11:30:00,56.1,56.36,55.89,56.0,1670475.0,54.3845,54.6366,54.1809,54.2876,1670475.0
2021-02-09 12:00:00,56.0,56.4,56.0,56.29,1236024.0,54.2876,54.6753,54.2876,54.5687,1236024.0
2021-02-09 12:30:00,56.28,56.36,56.17,56.23,766198.0,54.559,54.6366,54.4524,54.5105,766198.0
2021-02-09 13:00:00,56.23,56.31,56.12,56.14,879824.0,54.5105,54.5881,54.4039,54.4233,879824.0
2021-02-09 13:30:00,56.15,56.34,56.1,56.27,778080.0,54.433,54.6172,54.3845,54.5493,778080.0
2021-02-09 14:00:00,56.27,56.35,56.18,56.19,839767.0,54.5493,54.6269,54.4621,54.4718,839767.0
2021-02-09 14:30:00,56.19,56.31,56.1,56.19,891584.0,54.4718,54.5881,54.3845,54.4718,891584.0
2021-02-09 15:00:00,56.19,56.26,56.02,56.04,882564.0,54.4718,54.5396,54.307,54.3264,882564.0
2021-02-09 15:30:00,56.05,56.28,55.99,56.07,2404911.0,54.336,54.559,54.2779,54.3554,2404911.0
2021-02-10 09:30:00,55.61,55.69,53.12,53.5,9406688.0,53.9095,53.9871,51.4956,51.864,9406688.0
2021-02-10 10:00:00,53.51,53.84,52.51,52.83,6804336.0,51.8737,52.1936,50.9043,51.2145,6804336.0
2021-02-10 10:30:00,52.83,53.7,52.53,53.43,5140960.0,51.2145,52.0579,50.9237,51.7962,5140960.0
2021-02-10 11:00:00,53.43,53.82,53.32,53.42,2389419.0,51.7962,52.1742,51.6895,51.7865,2389419.0
2021-02-10 11:30:00,53.41,54.35,53.36,54.04,2636784.0,51.7768,52.688,51.7283,52.3875,2636784.0
2021-02-10 12:00:00,54.06,55.05,53.91,54.19,4181913.0,52.4069,53.3666,52.2615,52.5329,4181913.0
2021-02-10 12:30:00,54.18,54.3,53.83,54.24,2604134.0,52.5232,52.6396,52.1839,52.5814,2604134.0
2021-02-10 13:00:00,54.25,54.42,54.15,54.36,1760960.0,52.5911,52.7559,52.4941,52.6977,1760960.0
2021-02-10 13:30:00,54.35,54.52,54.25,54.51,1146169.0,52.688,52.8528,52.5911,52.8431,1146169.0
2021-02-10 14:00:00,54.51,55.3,54.37,55.29,2427110.0,52.8431,53.609,52.7074,53.5993,2427110.0
2021-02-10 14:30:00,55.29,55.57,54.9,55.14,2809735.0,53.5993,53.8707,53.2212,53.4539,2809735.0
2021-02-10 15:00:00,55.15,55.22,54.48,54.63,1572437.0,53.4636,53.5314,52.8141,52.9595,1572437.0
2021-02-10 15:30:00,54.64,54.97,54.46,54.92,3224167.0,52.9692,53.2891,52.7947,53.2406,3224167.0
2021-02-11 09:30:00,53.61,53.8,52.95,53.36,3928112.0,51.9707,52.1548,51.3308,51.7283,3928112.0
2021-02-11 10:00:00,53.35,53.54,52.94,53.09,2213717.0,51.7186,51.9028,51.3211,51.4666,2213717.0
2021-02-11 10:30:00,53.09,53.42,52.93,53.29,1725201.0,51.4666,51.7865,51.3115,51.6604,1725201.0
2021-02-11 11:00:00,53.29,53.36,52.83,52.87,1998768.0,51.6604,51.7283,51.2145,51.2533,1998768.0
2021-02-11 11:30:00,52.86,52.99,52.69,52.95,1543885.0,51.2436,51.3696,51.0788,51.3308,1543885.0
2021-02-11 12:00:00,52.95,53.11,52.35,52.48,2263078.0,51.3308,51.4859,50.7492,50.8752,2263078.0
2021-02-11 12:30:00,52.48,52.95,52.44,52.91,1472349.0,50.8752,51.3308,50.8364,51.2921,1472349.0
2021-02-11 13:00:00,52.91,53.25,52.87,53.13,1824886.0,51.2921,51.6217,51.2533,51.5053,1824886.0
2021-02-11 13:30:00,53.13,53.35,52.96,53.12,2217082.0,51.5053,51.7186,51.3405,51.4956,2217082.0
2021-02-11 14:00:00,53.11,53.33,53.07,53.3,1377104.0,51.4859,51.6992,51.4472,51.6701,1377104.0
2021-02-11 14:30:00,53.29,53.59,53.16,53.55,1438566.0,51.6604,51.9513,51.5344,51.9125,1438566.0
2021-02-11 15:00:00,53.55,53.75,53.51,53.64,1175547.0,51.9125,52.1064,51.8737,51.9997,1175547.0
2021-02-11 15:30:00,53.65,53.65,53.27,53.5,2153012.0,52.0094,52.0094,51.6411,51.864,2153012.0
2021-02-12 09:30:00,53.0,53.64,52.96,53.51,1652460.0,51.3793,51.9997,51.3405,51.8737,1652460.0
2021-02-12 10:00:00,53.49,53.89,53.44,53.56,1223001.0,51.8543,52.2421,51.8059,51.9222,1223001.0
2021-02-12 10:30:00,53.56,54.19,53.52,54.15,1430795.0,51.9222,52.5329,51.8834,52.4941,1430795.0
2021-02-12 11:00:00,54.15,54.16,53.85,53.89,820360.0,52.4941,52.5038,52.2033,52.2421,820360.0
2021-02-12 11:30:00,53.9,54.01,53.74,53.81,758377.0,52.2518,52.3584,52.0967,52.1645,758377.0
2021-02-12 12:00:00,53.81,54.14,53.8,54.03,1052464.0,52.1645,52.4845,52.1548,52.3778,1052464.0
2021-02-12 12:30:00,54.02,54.06,53.84,53.91,681554.0,52.3681,52.4069,52.1936,52.2615,681554.0
2021-02-12 13:00:00,53.91,54.01,53.67,53.72,689399.0,52.2615,52.3584,52.0288,52.0773,689399.0
2021-02-12 13:30:00,53.7,53.76,53.61,53.7,507211.0,52.0579,52.1161,51.9707,52.0579,507211.0
2021-02-12 14:00:00,53.69,53.71,53.53,53.59,461296.0,52.0482,52.0676,51.8931,51.9513,461296.0
2021-02-12 14:30:00,53.6,53.63,53.52,53.57,321469.0,51.961,51.99,51.8834,51.9319,321469.0
2021-02-12 15:00:00,53.57,53.63,53.5,53.63,485534.0,51.9319,51.99,51.864,51.99,485534.0
2021-02-12 15:30:00,53.62,53.69,53.51,53.59,1993108.0,51.9804,52.0482,51.8737,51.9513,1993108.0
2021-02-16 09:30:00,53.71,53.86,53.23,53.3,2715309.0,52.0676,52.213,51.6023,51.6701,2715309.0
2021-02-16 10:00:00,53.31,53.7,53.22,53.62,1360590.0,51.6798,52.0579,51.5926,51.9804,1360590.0
2021-02-16 10:30:00,53.62,53.79,53.3,53.53,1239945.0,51.9804,52.1452,51.6701,51.8931,1239945.0
2021-02-16 11:00:00,53.53,53.73,53.47,53.56,858048.0,51.8931,52.087,51.8349,51.9222,858048.0
2021-02-16 11:30:00,53.57,53.78,53.4,53.45,1013970.0,51.9319,52.1355,51.7671,51.8156,1013970.0
2021-02-16 12:00:00,53.45,53.88,53.43,53.82,1556386.0,51.8156,52.2324,51.7962,52.1742,1556386.0
2021-02-16 12:30:00,53.82,53.99,53.67,53.88,915042.0,52.1742,52.339,52.0288,52.2324,915042.0
2021-02-16 13:00:00,53.88,53.95,53.84,53.89,532140.0,52.2324,52.3003,52.1936,52.2421,532140.0
2021-02-16 13:30:00,53.89,53.97,53.59,53.61,981639.0,52.2421,52.3196,51.9513,51.9707,981639.0
2021-02-16 14:00:00,53.61,53.71,53.57,53.68,526075.0,51.9707,52.0676,51.9319,52.0385,526075.0
2021-02-16 14:30:00,53.67,53.69,53.5,53.62,428265.0,52.0288,52.0482,51.864,51.9804,428265.0
2021-02-16 15:00:00,53.62,53.63,53.43,53.48,675166.0,51.9804,51.99,51.7962,51.8446,675166.0
2021-02-16 15:30:00,53.48,53.65,53.43,53.49,1742063.0,51.8446,52.0094,51.7962,51.8543,1742063.0
2021-02-17 09:30:00,52.84,53.2,52.08,53.05,2305974.0,51.2242,51.5732,50.4874,51.4278,2305974.0
2021-02-17 10:00:00,53.05,53.33,52.92,53.0,930581.0,51.4278,51.6992,51.3018,51.3793,930581.0
2021-02-17 10:30:00,52.99,53.15,52.84,53.07,801167.0,51.3696,51.5247,51.2242,51.4472,801167.0
2021-02-17 11:00:00,53.07,53.08,52.56,52.8,970181.0,51.4472,51.4569,50.9528,51.1854,970181.0
2021-02-17 11:30:00,52.79,52.94,52.61,52.84,805440.0,51.1757,51.3211,51.0012,51.2242,805440.0
2021-02-17 12:00:00,52.84,52.97,52.75,52.9,667410.0,51.2242,51.3502,51.137,51.2824,667410.0
2021-02-17 12:30:00,52.91,53.05,52.8,52.94,611665.0,51.2921,51.4278,51.1854,51.3211,611665.0
2021-02-17 13:00:00,52.94,53.12,52.82,52.92,471412.0,51.3211,51.4956,51.2048,51.3018,471412.0
2021-02-17 13:30:00,52.91,52.92,52.66,52.68,608860.0,51.2921,51.3018,51.0497,51.0691,608860.0
2021-02-17 14:00:00,52.69,52.86,52.65,52.66,565624.0,51.0788,51.2436,51.04,51.0497,565624.0
2021-02-17 14:30:00,52.66,52.8,52.62,52.72,537978.0,51.0497,51.1854,51.0109,51.1079,537978.0
2021-02-17 15:00:00,52.72,52.9,52.71,52.81,689967.0,51.1079,51.2824,51.0982,51.1951,689967.0
2021-02-17 15:30:00,52.8,52.95,52.78,52.9,1352196.0,51.1854,51.3308,51.166,51.2824,1352196.0
2021-02-18 09:30:00,52.56,52.62,51.98,52.21,2137087.0,50.9528,51.0109,50.3905,50.6135,2137087.0
2021-02-18 10:00:00,52.2,52.42,51.67,51.84,1710259.0,50.6038,50.817,50.09,50.2548,1710259.0
2021-02-18 10:30:00,51.83,51.95,51.6,51.82,1285020.0,50.2451,50.3614,50.0221,50.2354,1285020.0
2021-02-18 11:00:00,51.82,51.87,51.62,51.81,1368206.0,50.2354,50.2839,50.0415,50.2257,1368206.0
2021-02-18 11:30:00,51.8,52.04,51.72,52.04,1009500.0,50.216,50.4487,50.1385,50.4487,1009500.0
2021-02-18 12:00:00,52.03,52.06,51.83,51.98,784624.0,50.439,50.4681,50.2451,50.3905,784624.0
2021-02-18 12:30:00,51.97,52.07,51.89,52.05,800363.0,50.3808,50.4777,50.3033,50.4584,800363.0
2021-02-18 13:00:00,52.05,52.22,51.84,52.17,969986.0,50.4584,50.6232,50.2548,50.5747,969986.0
2021-02-18 13:30:00,52.17,52.28,52.1,52.16,575837.0,50.5747,50.6813,50.5068,50.565,575837.0
2021-02-18 14:00:00,52.16,52.33,52.16,52.3,579424.0,50.565,50.7298,50.565,50.7007,579424.0
2021-02-18 14:30:00,52.3,52.4,52.25,52.37,644824.0,50.7007,50.7977,50.6522,50.7686,644824.0
2021-02-18 15:00:00,52.36,52.4,52.16,52.16,718640.0,50.7589,50.7977,50.565,50.565,718640.0
2021-02-18 15:30:00,52.16,52.26,52.03,52.16,1890157.0,50.565,50.6619,50.439,50.565,1890157.0
2021-02-19 09:30:00,52.5,53.15,52.43,53.07,1946380.0,50.8946,51.5247,50.8267,51.4472,1946380.0
2021-02-19 10:00:00,53.08,53.29,52.98,53.06,1025032.0,51.4569,51.6604,51.3599,51.4375,1025032.0
2021-02-19 10:30:00,53.07,53.16,52.76,52.88,653550.0,51.4472,51.5344,51.1466,51.263,653550.0
2021-02-19 11:00:00,52.87,52.96,52.75,52.87,634986.0,51.2533,51.3405,51.137,51.2533,634986.0
2021-02-19 11:30:00,52.87,52.96,52.63,52.64,846309.0,51.2533,51.3405,51.0206,51.0303,846309.0
2021-02-19 12:00:00,52.64,52.7,52.42,52.5,738735.0,51.0303,51.0885,50.817,50.8946,738735.0
2021-02-19 12:30:00,52.5,52.61,52.39,52.43,1037122.0,50.8946,51.0012,50.788,50.8267,1037122.0
2021-02-19 13:00:00,52.43,52.51,52.22,52.3,1196767.0,50.8267,50.9043,50.6232,50.7007,1196767.0
2021-02-19 13:30:00,52.3,52.65,52.25,52.63,907080.0,50.7007,51.04,50.6522,51.0206,907080.0
2021-02-19 14:00:00,52.64,52.69,52.34,52.38,724373.0,51.0303,51.0788,50.7395,50.7783,724373.0
2021-02-19 14:30:00,52.39,52.59,52.39,52.53,487343.0,50.788,50.9818,50.788,50.9237,487343.0
2021-02-19 15:00:00,52.53,52.58,52.41,52.55,542378.0,50.9237,50.9722,50.8074,50.9431,542378.0
2021-02-19 15:30:00,52.55,52.66,52.44,52.58,1422431.0,50.9431,51.0497,50.8364,50.9722,1422431.0
2021-02-22 09:30:00,52.0,52.49,51.88,52.35,1893815.0,50.4099,50.8849,50.2936,50.7492,1893815.0
2021-02-22 10:00:00,52.35,52.89,52.33,52.47,1212736.0,50.7492,51.2727,50.7298,50.8655,1212736.0
2021-02-22 10:30:00,52.47,52.67,52.37,52.55,723149.0,50.8655,51.0594,50.7686,50.9431,723149.0
2021-02-22 11:00:00,52.54,52.6,52.23,52.51,729068.0,50.9334,50.9915,50.6329,50.9043,729068.0
2021-02-22 11:30:00,52.51,52.72,52.44,52.65,564276.0,50.9043,51.1079,50.8364,51.04,564276.0
2021-02-22 12:00:00,52.65,52.82,52.48,52.77,696303.0,51.04,51.2048,50.8752,51.1563,696303.0
2021-02-22 12:30:00,52.78,52.93,52.67,52.72,980043.0,51.166,51.3115,51.0594,51.1079,980043.0
2021-02-22 13:00:00,52.73,52.75,52.57,52.75,399624.0,51.1176,51.137,50.9625,51.137,399624.0
2021-02-22 13:30:00,52.75,52.76,52.57,52.62,652774.0,51.137,51.1466,50.9625,51.0109,652774.0
2021-02-22 14:00:00,52.62,52.68,52.48,52.56,551188.0,51.0109,51.0691,50.8752,50.9528,551188.0
2021-02-22 14:30:00,52.56,52.58,52.45,52.53,453486.0,50.9528,50.9722,50.8461,50.9237,453486.0
2021-02-22 15:00:00,52.54,52.54,52.22,52.24,733269.0,50.9334,50.9334,50.6232,50.6426,733269.0
2021-02-22 15:30:00,52.24,52.34,51.97,51.99,2123591.0,50.6426,50.7395,50.3808,50.4002,2123591.0
2021-02-23 09:30:00,50.94,51.22,49.35,50.25,3833434.0,49.3823,49.6537,47.8409,48.7134,3833434.0
2021-02-23 10:00:00,50.25,50.76,50.15,50.7,2169807.0,48.7134,49.2078,48.6165,49.1496,2169807.0
2021-02-23 10:30:00,50.7,50.89,50.49,50.58,2128074.0,49.1496,49.3338,48.9461,49.0333,2128074.0
2021-02-23 11:00:00,50.6,50.92,50.5,50.7,1048716.0,49.0527,49.3629,48.9558,49.1496,1048716.0
2021-02-23 11:30:00,50.69,50.75,50.3,50.41,736718.0,49.1399,49.1981,48.7619,48.8685,736718.0
2021-02-23 12:00:00,50.41,50.54,50.27,50.53,637973.0,48.8685,48.9945,48.7328,48.9848,637973.0
2021-02-23 12:30:00,50.52,50.69,50.38,50.46,521297.0,48.9751,49.1399,48.8394,48.917,521297.0
2021-02-23 13:00:00,50.46,50.71,50.42,50.6,810341.0,48.917,49.1593,48.8782,49.0527,810341.0
2021-02-23 13:30:00,50.6,50.67,50.46,50.66,694139.0,49.0527,49.1206,48.917,49.1109,694139.0
2021-02-23 14:00:00,50.65,51.11,50.61,51.08,1118350.0,49.1012,49.5471,49.0624,49.518,1118350.0
2021-02-23 14:30:00,51.08,51.1,50.83,51.05,539345.0,49.518,49.5374,49.2757,49.4889,539345.0
2021-02-23 15:00:00,51.04,51.31,51.03,51.25,1078619.0,49.4792,49.741,49.4696,49.6828,1078619.0
2021-02-23 15:30:00,51.25,51.38,51.07,51.1,2018353.0,49.6828,49.8088,49.5083,49.5374,2018353.0
2021-02-24 09:30:00,51.95,52.03,51.32,51.72,1655185.0,50.3614,50.439,49.7507,50.1385,1655185.0
2021-02-24 10:00:00,51.72,51.86,51.29,51.68,1042402.0,50.1385,50.2742,49.7216,50.0997,1042402.0
2021-02-24 10:30:00,51.68,51.88,51.58,51.78,796902.0,50.0997,50.2936,50.0027,50.1966,796902.0
2021-02-24 11:00:00,51.78,52.03,51.77,51.87,883089.0,50.1966,50.439,50.1869,50.2839,883089.0
2021-02-24 11:30:00,51.87,52.04,51.74,51.89,902192.0,50.2839,50.4487,50.1578,50.3033,902192.0
2021-02-24 12:00:00,51.9,52.05,51.86,52.0,682110.0,50.3129,50.4584,50.2742,50.4099,682110.0
2021-02-24 12:30:00,52.0,52.19,51.96,51.97,630899.0,50.4099,50.5941,50.3711,50.3808,630899.0
2021-02-24 13:00:00,51.97,52.22,51.87,52.15,950385.0,50.3808,50.6232,50.2839,50.5553,950385.0
2021-02-24 13:30:00,52.15,52.39,52.12,52.3,781911.0,50.5553,50.788,50.5262,50.7007,781911.0
2021-02-24 14:00:00,52.3,52.4,52.02,52.14,750751.0,50.7007,50.7977,50.4293,50.5456,750751.0
2021-02-24 14:30:00,52.14,52.26,52.03,52.21,548306.0,50.5456,50.6619,50.439,50.6135,548306.0
2021-02-24 15:00:00,52.21,53.07,52.2,52.91,2309057.0,50.6135,51.4472,50.6038,51.2921,2309057.0
2021-02-24 15:30:00,52.91,53.21,52.83,52.9,3535761.0,51.2921,51.5829,51.2145,51.2824,3535761.0
2021-02-25 09:30:00,52.7,52.93,52.16,52.18,1879170.0,51.0885,51.3115,50.565,50.5844,1879170.0
2021-02-25 10:00:00,52.21,52.24,51.82,51.96,1674064.0,50.6135,50.6426,50.2354,50.3711,1674064.0
2021-02-25 10:30:00,51.96,51.99,51.23,51.36,1784143.0,50.3711,50.4002,49.6634,49.7895,1784143.0
2021-02-25 11:00:00,51.36,51.96,51.23,51.94,1028043.0,49.7895,50.3711,49.6634,50.3517,1028043.0
2021-02-25 11:30:00,51.93,51.94,51.5,51.54,836278.0,50.342,50.3517,49.9252,49.964,836278.0
2021-02-25 12:00:00,51.53,51.66,51.36,51.42,967143.0,49.9543,50.0803,49.7895,49.8476,967143.0
2021-02-25 12:30:00,51.41,51.47,50.82,50.82,1131282.0,49.8379,49.8961,49.266,49.266,1131282.0
2021-02-25 13:00:00,50.82,51.27,50.72,51.24,1389268.0,49.266,49.7022,49.169,49.6731,1389268.0
2021-02-25 13:30:00,51.23,51.31,50.94,51.08,1017940.0,49.6634,49.741,49.3823,49.518,1017940.0
2021-02-25 14:00:00,51.07,51.45,51.02,51.42,1244202.0,49.5083,49.8767,49.4599,49.8476,1244202.0
2021-02-25 14:30:00,51.41,51.42,51.02,51.08,689673.0,49.8379,49.8476,49.4599,49.518,689673.0
2021-02-25 15:00:00,51.07,51.18,50.72,50.8,1105957.0,49.5083,49.615,49.169,49.2466,1105957.0
2021-02-25 15:30:00,50.8,51.0,50.55,50.6,2327429.0,49.2466,49.4405,49.0042,49.0527,2327429.0
2021-02-26 09:30:00,50.87,51.43,50.51,50.7,1568367.0,49.3144,49.8573,48.9655,49.1496,1568367.0
2021-02-26 10:00:00,50.65,50.73,49.92,50.01,1410232.0,49.1012,49.1787,48.3935,48.4807,1410232.0
2021-02-26 10:30:00,50.0,50.78,50.0,50.55,905697.0,48.471,49.2272,48.471,49.0042,905697.0
2021-02-26 11:00:00,50.53,51.19,50.5,51.03,1364309.0,48.9848,49.6247,48.9558,49.4696,1364309.0
2021-02-26 11:30:00,51.04,51.37,50.99,51.31,1110911.0,49.4792,49.7992,49.4308,49.741,1110911.0
2021-02-26 12:00:00,51.34,51.66,51.28,51.43,874693.0,49.7701,50.0803,49.7119,49.8573,874693.0
2021-02-26 12:30:00,51.43,51.64,51.22,51.24,734526.0,49.8573,50.0609,49.6537,49.6731,734526.0
2021-02-26 13:00:00,51.25,51.48,51.07,51.4,533107.0,49.6828,49.9058,49.5083,49.8282,533107.0
2021-02-26 13:30:00,51.41,51.43,50.98,51.08,647793.0,49.8379,49.8573,49.4211,49.518,647793.0
2021-02-26 14:00:00,51.07,51.18,50.84,50.89,481626.0,49.5083,49.615,49.2854,49.3338,481626.0
2021-02-26 14:30:00,50.88,51.3,50.81,51.3,556653.0,49.3241,49.7313,49.2563,49.7313,556653.0
2021-02-26 15:00:00,51.3,51.49,51.19,51.25,523541.0,49.7313,49.9155,49.6247,49.6828,523541.0
2021-02-26 15:30:00,51.25,51.73,51.2,51.35,2071297.0,49.6828,50.1481,49.6344,49.7798,2071297.0
2021-03-01 09:30:00,52.41,52.64,51.82,52.08,1721189.0,50.8074,51.0303,50.2354,50.4874,1721189.0
2021-03-01 10:00:00,52.09,52.49,51.9,52.29,1335907.0,50.4971,50.8849,50.3129,50.691,1335907.0
2021-03-01 10:30:00,52.3,52.6,52.18,52.44,1292235.0,50.7007,50.9915,50.5844,50.8364,1292235.0
2021-03-01 11:00:00,52.45,52.79,52.23,52.7,949997.0,50.8461,51.1757,50.6329,51.0885,949997.0
2021-03-01 11:30:00,52.7,52.71,52.42,52.46,542145.0,51.0885,51.0982,50.817,50.8558,542145.0
2021-03-01 12:00:00,52.46,52.74,52.41,52.62,796454.0,50.8558,51.1273,50.8074,51.0109,796454.0
2021-03-01 12:30:00,52.62,52.68,52.36,52.39,494639.0,51.0109,51.0691,50.7589,50.788,494639.0
2021-03-01 13:00:00,52.39,52.43,52.19,52.42,446268.0,50.788,50.8267,50.5941,50.817,446268.0
2021-03-01 13:30:00,52.41,52.45,52.25,52.39,436742.0,50.8074,50.8461,50.6522,50.788,436742.0
2021-03-01 14:00:00,52.39,52.75,52.39,52.74,790080.0,50.788,51.137,50.788,51.1273,790080.0
2021-03-01 14:30:00,52.74,52.82,52.68,52.69,501684.0,51.1273,51.2048,51.0691,51.0788,501684.0
2021-03-01 15:00:00,52.7,52.76,52.49,52.53,556948.0,51.0885,51.1466,50.8849,50.9237,556948.0
2021-03-01 15:30:00,52.54,52.65,52.4,52.56,1832868.0,50.9334,51.04,50.7977,50.9528,1832868.0
2021-03-02 09:30:00,52.6,53.06,52.19,52.97,2082110.0,50.9915,51.4375,50.5941,51.3502,2082110.0
2021-03-02 10:00:00,52.95,53.38,52.8,52.81,1618450.0,51.3308,51.7477,51.1854,51.1951,1618450.0
2021-03-02 10:30:00,52.82,53.28,52.56,53.28,1083090.0,51.2048,51.6507,50.9528,51.6507,1083090.0
2021-03-02 11:00:00,53.28,54.29,53.26,54.07,4047071.0,51.6507,52.6299,51.6314,52.4166,4047071.0
2021-03-02 11:30:00,54.06,54.1,53.62,54.01,2099400.0,52.4069,52.4457,51.9804,52.3584,2099400.0
2021-03-02 12:00:00,54.01,54.4,53.91,54.34,2207890.0,52.3584,52.7365,52.2615,52.6783,2207890.0
2021-03-02 12:30:00,54.35,55.2,54.24,55.06,9241584.0,52.688,53.512,52.5814,53.3763,9241584.0
2021-03-02 13:00:00,55.06,55.29,54.78,54.91,2023790.0,53.3763,53.5993,53.1049,53.2309,2023790.0
2021-03-02 13:30:00,54.91,55.07,54.87,54.96,1164947.0,53.2309,53.386,53.1921,53.2794,1164947.0
2021-03-02 14:00:00,54.96,55.03,54.58,54.63,1166830.0,53.2794,53.3472,52.911,52.9595,1166830.0
2021-03-02 14:30:00,54.64,54.89,54.39,54.88,1078620.0,52.9692,53.2115,52.7268,53.2018,1078620.0
2021-03-02 15:00:00,54.89,55.01,54.41,54.42,1717628.0,53.2115,53.3278,52.7462,52.7559,1717628.0
2021-03-02 15:30:00,54.43,54.67,54.09,54.12,2815764.0,52.7656,52.9982,52.436,52.4651,2815764.0
2021-03-03 09:30:00,54.5,54.88,53.67,53.91,3807661.0,52.8334,53.2018,52.0288,52.2615,3807661.0
2021-03-03 10:00:00,53.92,54.06,53.41,53.6,1456562.0,52.2712,52.4069,51.7768,51.961,1456562.0
2021-03-03 10:30:00,53.59,53.94,53.3,53.86,1316624.0,51.9513,52.2906,51.6701,52.213,1316624.0
2021-03-03 11:00:00,53.85,54.07,53.8,54.03,1153994.0,52.2033,52.4166,52.1548,52.3778,1153994.0
2021-03-03 11:30:00,54.02,54.1,53.74,53.75,844428.0,52.3681,52.4457,52.0967,52.1064,844428.0
2021-03-03 12:00:00,53.74,53.96,53.66,53.74,634664.0,52.0967,52.31,52.0191,52.0967,634664.0
2021-03-03 12:30:00,53.74,53.93,53.6,53.8,478653.0,52.0967,52.2809,51.961,52.1548,478653.0
2021-03-03 13:00:00,53.79,54.0,53.78,53.89,587207.0,52.1452,52.3487,52.1355,52.2421,587207.0
2021-03-03 13:30:00,53.89,53.97,53.51,53.57,773009.0,52.2421,52.3196,51.8737,51.9319,773009.0
2021-03-03 14:00:00,53.57,53.6,53.08,53.14,854549.0,51.9319,51.961,51.4569,51.515,854549.0
2021-03-03 14:30:00,53.13,53.36,52.86,53.33,1014341.0,51.5053,51.7283,51.2436,51.6992,1014341.0
2021-03-03 15:00:00,53.33,53.41,53.07,53.09,742699.0,51.6992,51.7768,51.4472,51.4666,742699.0
2021-03-03 15:30:00,53.08,53.22,52.66,52.66,2091641.0,51.4569,51.5926,51.0497,51.0497,2091641.0
2021-03-04 09:30:00,52.99,54.18,52.79,52.99,2561977.0,51.3696,52.5232,51.1757,51.3696,2561977.0
2021-03-04 10:00:00,53.0,53.01,52.02,52.37,2448496.0,51.3793,51.389,50.4293,50.7686,2448496.0
2021-03-04 10:30:00,52.37,52.66,52.16,52.52,1390050.0,50.7686,51.0497,50.565,50.914,1390050.0
2021-03-04 11:00:00,52.54,52.83,52.47,52.68,1076823.0,50.9334,51.2145,50.8655,51.0691,1076823.0
2021-03-04 11:30:00,52.67,52.9,52.49,52.74,950231.0,51.0594,51.2824,50.8849,51.1273,950231.0
2021-03-04 12:00:00,52.74,53.33,52.74,52.98,1382997.0,51.1273,51.6992,51.1273,51.3599,1382997.0
2021-03-04 12:30:00,52.97,53.01,51.94,52.08,1664596.0,51.3502,51.389,50.3517,50.4874,1664596.0
2021-03-04 13:00:00,52.08,52.12,51.21,51.54,2013322.0,50.4874,50.5262,49.644,49.964,2013322.0
2021-03-04 13:30:00,51.52,51.58,50.25,50.43,1570224.0,49.9446,50.0027,48.7134,48.8879,1570224.0
2021-03-04 14:00:00,50.44,51.34,50.37,51.15,1657229.0,48.8976,49.7701,48.8297,49.5859,1657229.0
2021-03-04 14:30:00,51.15,51.84,51.01,51.76,1019138.0,49.5859,50.2548,49.4502,50.1772,1019138.0
2021-03-04 15:00:00,51.76,51.88,51.52,51.66,1190920.0,50.1772,50.2936,49.9446,50.0803,1190920.0
2021-03-04 15:30:00,51.67,52.05,51.61,51.84,1999300.0,50.09,50.4584,50.0318,50.2548,1999300.0
2021-03-05 09:30:00,52.59,52.91,51.39,51.85,2588530.0,50.9818,51.2921,49.8185,50.2645,2588530.0
2021-03-05 10:00:00,51.87,52.08,51.41,51.41,1163902.0,50.2839,50.4874,49.8379,49.8379,1163902.0
2021-03-05 10:30:00,51.42,51.79,50.99,51.43,1380039.0,49.8476,50.2063,49.4308,49.8573,1380039.0
2021-03-05 11:00:00,51.43,51.51,50.48,50.63,1298945.0,49.8573,49.9349,48.9364,49.0818,1298945.0
2021-03-05 11:30:00,50.62,51.18,50.53,51.11,1504794.0,49.0721,49.615,48.9848,49.5471,1504794.0
2021-03-05 12:00:00,51.11,51.82,51.0,51.69,1253451.0,49.5471,50.2354,49.4405,50.1094,1253451.0
2021-03-05 12:30:00,51.69,52.46,51.66,52.2,1692489.0,50.1094,50.8558,50.0803,50.6038,1692489.0
2021-03-05 13:00:00,52.19,52.41,51.97,52.4,909141.0,50.5941,50.8074,50.3808,50.7977,909141.0
2021-03-05 13:30:00,52.41,52.79,52.3,52.59,942058.0,50.8074,51.1757,50.7007,50.9818,942058.0
2021-03-05 14:00:00,52.59,52.8,52.23,52.79,1380414.0,50.9818,51.1854,50.6329,51.1757,1380414.0
2021-03-05 14:30:00,52.79,53.23,52.79,53.2,1051103.0,51.1757,51.6023,51.1757,51.5732,1051103.0
2021-03-05 15:00:00,53.19,53.78,53.18,53.52,2384981.0,51.5635,52.1355,51.5538,51.8834,2384981.0
2021-03-05 15:30:00,53.52,53.99,53.45,53.76,2660507.0,51.8834,52.339,51.8156,52.1161,2660507.0
2021-03-08 09:30:00,54.29,55.19,53.74,54.76,2965707.0,52.6299,53.5023,52.0967,53.0855,2965707.0
2021-03-08 10:00:00,54.82,55.19,54.58,55.04,2023820.0,53.1437,53.5023,52.911,53.3569,2023820.0
2021-03-08 10:30:00,55.03,55.72,55.03,55.67,2496352.0,53.3472,54.0161,53.3472,53.9677,2496352.0
2021-03-08 11:00:00,55.67,55.97,55.5,55.75,2179487.0,53.9677,54.2585,53.8029,54.0452,2179487.0
2021-03-08 11:30:00,55.76,55.8,55.32,55.49,1099368.0,54.0549,54.0937,53.6284,53.7932,1099368.0
2021-03-08 12:00:00,55.49,56.2,55.45,55.96,1450231.0,53.7932,54.4815,53.7544,54.2488,1450231.0
2021-03-08 12:30:00,55.97,56.01,55.65,55.7,838092.0,54.2585,54.2973,53.9483,53.9967,838092.0
2021-03-08 13:00:00,55.7,55.85,55.46,55.62,1048165.0,53.9967,54.1422,53.7641,53.9192,1048165.0
2021-03-08 13:30:00,55.64,55.65,54.62,54.67,1573502.0,53.9386,53.9483,52.9498,52.9982,1573502.0
2021-03-08 14:00:00,54.66,55.2,54.65,55.18,1194740.0,52.9885,53.512,52.9789,53.4926,1194740.0
2021-03-08 14:30:00,55.19,55.31,54.81,55.0,768643.0,53.5023,53.6187,53.134,53.3182,768643.0
2021-03-08 15:00:00,54.99,55.0,54.67,54.92,903341.0,53.3085,53.3182,52.9982,53.2406,903341.0
2021-03-08 15:30:00,54.92,55.27,54.89,54.98,1783928.0,53.2406,53.5799,53.2115,53.2988,1783928.0
2021-03-09 09:30:00,55.36,55.43,54.08,54.66,2508032.0,53.6671,53.735,52.4263,52.9885,2508032.0
2021-03-09 10:00:00,54.66,54.73,54.03,54.19,1457129.0,52.9885,53.0564,52.3778,52.5329,1457129.0
2021-03-09 10:30:00,54.19,54.94,54.13,54.93,1137046.0,52.5329,53.26,52.4748,53.2503,1137046.0
2021-03-09 11:00:00,54.92,55.14,54.66,54.75,803585.0,53.2406,53.4539,52.9885,53.0758,803585.0
2021-03-09 11:30:00,54.75,54.91,54.65,54.8,653215.0,53.0758,53.2309,52.9789,53.1243,653215.0
2021-03-09 12:00:00,54.81,55.04,54.67,55.02,666694.0,53.134,53.3569,52.9982,53.3375,666694.0
2021-03-09 12:30:00,55.01,55.11,54.63,54.69,594049.0,53.3278,53.4248,52.9595,53.0176,594049.0
2021-03-09 13:00:00,54.69,54.81,54.36,54.48,1810278.0,53.0176,53.134,52.6977,52.8141,1810278.0
2021-03-09 13:30:00,54.49,54.75,54.49,54.68,1270360.0,52.8237,53.0758,52.8237,53.0079,1270360.0
2021-03-09 14:00:00,54.69,54.77,54.54,54.57,576670.0,53.0176,53.0952,52.8722,52.9013,576670.0
2021-03-09 14:30:00,54.58,54.84,54.58,54.74,654581.0,52.911,53.163,52.911,53.0661,654581.0
2021-03-09 15:00:00,54.74,54.95,54.7,54.8,807245.0,53.0661,53.2697,53.0273,53.1243,807245.0
2021-03-09 15:30:00,54.8,54.89,54.56,54.64,1761827.0,53.1243,53.2115,52.8916,52.9692,1761827.0
2021-03-10 09:30:00,55.0,56.73,54.88,56.39,3812748.0,53.3182,54.9953,53.2018,54.6656,3812748.0
2021-03-10 10:00:00,56.42,56.75,55.68,55.7,2225765.0,54.6947,55.0146,53.9774,53.9967,2225765.0
2021-03-10 10:30:00,55.71,56.18,55.65,56.07,1111240.0,54.0064,54.4621,53.9483,54.3554,1111240.0
2021-03-10 11:00:00,56.07,56.47,56.04,56.45,927905.0,54.3554,54.7432,54.3264,54.7238,927905.0
2021-03-10 11:30:00,56.44,56.72,56.3,56.55,1424300.0,54.7141,54.9856,54.5784,54.8208,1424300.0
2021-03-10 12:00:00,56.56,56.91,56.34,56.4,2139851.0,54.8304,55.1697,54.6172,54.6753,2139851.0
2021-03-10 12:30:00,56.4,56.5,56.0,56.37,897517.0,54.6753,54.7723,54.2876,54.6463,897517.0
2021-03-10 13:00:00,56.36,56.49,56.15,56.29,797978.0,54.6366,54.7626,54.433,54.5687,797978.0
2021-03-10 13:30:00,56.3,56.37,56.06,56.25,667970.0,54.5784,54.6463,54.3457,54.5299,667970.0
2021-03-10 14:00:00,56.24,56.75,56.18,56.74,1016462.0,54.5202,55.0146,54.4621,55.0049,1016462.0
2021-03-10 14:30:00,56.75,56.95,56.55,56.91,1064690.0,55.0146,55.2085,54.8208,55.1697,1064690.0
2021-03-10 15:00:00,56.9,56.95,56.44,56.46,1096209.0,55.1601,55.2085,54.7141,54.7335,1096209.0
2021-03-10 15:30:00,56.46,56.83,56.36,56.83,2153961.0,54.7335,55.0922,54.6366,55.0922,2153961.0
2021-03-11 09:30:00,56.87,57.17,56.03,57.0,3403944.0,55.131,55.4218,54.3167,55.257,3403944.0
2021-03-11 10:00:00,57.0,57.04,56.21,56.42,1569574.0,55.257,55.2958,54.4912,54.6947,1569574.0
2021-03-11 10:30:00,56.4,56.6,56.23,56.5,1086002.0,54.6753,54.8692,54.5105,54.7723,1086002.0
2021-03-11 11:00:00,56.5,56.89,56.43,56.48,1013842.0,54.7723,55.1504,54.7044,54.7529,1013842.0
2021-03-11 11:30:00,56.48,56.62,56.35,56.36,1033886.0,54.7529,54.8886,54.6269,54.6366,1033886.0
2021-03-11 12:00:00,56.36,56.81,56.13,56.22,1662190.0,54.6366,55.0728,54.4136,54.5008,1662190.0
2021-03-11 12:30:00,56.22,56.44,55.94,56.4,1471919.0,54.5008,54.7141,54.2294,54.6753,1471919.0
2021-03-11 13:00:00,56.4,56.45,56.25,56.33,726874.0,54.6753,54.7238,54.5299,54.6075,726874.0
2021-03-11 13:30:00,56.33,56.43,56.26,56.29,506330.0,54.6075,54.7044,54.5396,54.5687,506330.0
2021-03-11 14:00:00,56.31,56.79,56.31,56.76,736067.0,54.5881,55.0534,54.5881,55.0243,736067.0
2021-03-11 14:30:00,56.75,56.83,56.6,56.66,667371.0,55.0146,55.0922,54.8692,54.9274,667371.0
2021-03-11 15:00:00,56.66,56.73,56.19,56.33,1161560.0,54.9274,54.9953,54.4718,54.6075,1161560.0
2021-03-11 15:30:00,56.33,56.4,56.15,56.33,1796196.0,54.6075,54.6753,54.433,54.6075,1796196.0
2021-03-12 09:30:00,56.0,56.73,55.7,56.67,2177013.0,54.2876,54.9953,53.9967,54.9371,2177013.0
2021-03-12 10:00:00,56.66,57.38,56.46,57.21,2848999.0,54.9274,55.6254,54.7335,55.4606,2848999.0
2021-03-12 10:30:00,57.19,57.99,57.02,57.72,3223412.0,55.4412,56.2167,55.2764,55.955,3223412.0
2021-03-12 11:00:00,57.73,57.87,57.42,57.62,1252885.0,55.9647,56.1004,55.6642,55.858,1252885.0
2021-03-12 11:30:00,57.62,58.15,57.52,58.12,1657547.0,55.858,56.3718,55.7611,56.3427,1657547.0
2021-03-12 12:00:00,58.12,58.18,57.78,58.07,948739.0,56.3427,56.4009,56.0131,56.2943,948739.0
2021-03-12 12:30:00,58.05,58.17,57.68,58.17,1190413.0,56.2749,56.3912,55.9162,56.3912,1190413.0
2021-03-12 13:00:00,58.17,58.59,58.15,58.56,1785992.0,56.3912,56.7984,56.3718,56.7693,1785992.0
2021-03-12 13:30:00,58.56,58.83,58.52,58.8,2477946.0,56.7693,57.031,56.7305,57.002,2477946.0
2021-03-12 14:00:00,58.82,59.1,58.81,59.04,1936856.0,57.0213,57.2928,57.0116,57.2346,1936856.0
2021-03-12 14:30:00,59.05,59.45,58.98,59.33,2254403.0,57.2443,57.6321,57.1764,57.5157,2254403.0
2021-03-12 15:00:00,59.33,59.62,59.17,59.19,1938243.0,57.5157,57.7969,57.3606,57.38,1938243.0
2021-03-12 15:30:00,59.19,59.43,59.08,59.27,2624896.0,57.38,57.6127,57.2734,57.4576,2624896.0
2021-03-15 09:30:00,59.31,59.31,57.73,58.25,4156198.0,57.4964,57.4964,55.9647,56.4688,4156198.0
2021-03-15 10:00:00,58.24,58.26,57.7,58.12,2070849.0,56.4591,56.4785,55.9356,56.3427,2070849.0
2021-03-15 10:30:00,58.11,58.29,57.87,58.01,1396063.0,56.3331,56.5075,56.1004,56.2361,1396063.0
2021-03-15 11:00:00,57.99,58.18,57.44,57.5,1432575.0,56.2167,56.4009,55.6835,55.7417,1432575.0
2021-03-15 11:30:00,57.5,57.71,57.21,57.55,1191677.0,55.7417,55.9453,55.4606,55.7902,1191677.0
2021-03-15 12:00:00,57.55,57.73,57.51,57.62,798594.0,55.7902,55.9647,55.7514,55.858,798594.0
2021-03-15 12:30:00,57.62,57.81,57.33,57.71,885052.0,55.858,56.0422,55.5769,55.9453,885052.0
2021-03-15 13:00:00,57.71,57.8,57.63,57.68,461792.0,55.9453,56.0325,55.8677,55.9162,461792.0
2021-03-15 13:30:00,57.68,57.76,57.58,57.76,516819.0,55.9162,55.9938,55.8193,55.9938,516819.0
2021-03-15 14:00:00,57.75,57.93,57.6,57.92,613759.0,55.9841,56.1586,55.8386,56.1489,613759.0
2021-03-15 14:30:00,57.92,58.13,57.88,57.99,843821.0,56.1489,56.3524,56.1101,56.2167,843821.0
2021-03-15 15:00:00,57.99,58.08,57.81,57.85,650726.0,56.2167,56.304,56.0422,56.081,650726.0
2021-03-15 15:30:00,57.85,57.99,57.68,57.95,1471411.0,56.081,56.2167,55.9162,56.1779,1471411.0
2021-03-16 09:30:00,58.36,58.57,57.7,58.19,2099640.0,56.5754,56.779,55.9356,56.4106,2099640.0
2021-03-16 10:00:00,58.17,58.25,57.4,57.59,1523823.0,56.3912,56.4688,55.6448,55.829,1523823.0
2021-03-16 10:30:00,57.58,57.75,57.21,57.22,1360470.0,55.8193,55.9841,55.4606,55.4703,1360470.0
2021-03-16 11:00:00,57.23,57.61,57.11,57.49,991742.0,55.48,55.8483,55.3636,55.732,991742.0
2021-03-16 11:30:00,57.51,57.67,57.32,57.61,647809.0,55.7514,55.9065,55.5672,55.8483,647809.0
2021-03-16 12:00:00,57.61,57.8,57.25,57.37,811527.0,55.8483,56.0325,55.4993,55.6157,811527.0
2021-03-16 12:30:00,57.37,57.75,57.31,57.57,535095.0,55.6157,55.9841,55.5575,55.8096,535095.0
2021-03-16 13:00:00,57.56,57.73,57.45,57.62,600414.0,55.7999,55.9647,55.6932,55.858,600414.0
2021-03-16 13:30:00,57.62,57.7,57.54,57.6,500227.0,55.858,55.9356,55.7805,55.8386,500227.0
2021-03-16 14:00:00,57.6,57.66,57.1,57.15,837848.0,55.8386,55.8968,55.3539,55.4024,837848.0
2021-03-16 14:30:00,57.15,57.37,56.8,57.2,1232398.0,55.4024,55.6157,55.0631,55.4509,1232398.0
2021-03-16 15:00:00,57.19,57.43,57.1,57.24,508347.0,55.4412,55.6738,55.3539,55.4897,508347.0
2021-03-16 15:30:00,57.24,57.35,57.06,57.13,1255594.0,55.4897,55.5963,55.3152,55.383,1255594.0
2021-03-17 09:30:00,57.24,58.11,57.15,57.55,2370157.0,55.4897,56.3331,55.4024,55.7902,2370157.0
2021-03-17 10:00:00,57.53,58.07,57.3,57.92,1373259.0,55.7708,56.2943,55.5478,56.1489,1373259.0
2021-03-17 10:30:00,57.92,57.97,57.36,57.66,1075130.0,56.1489,56.1973,55.606,55.8968,1075130.0
2021-03-17 11:00:00,57.65,57.94,57.45,57.83,747841.0,55.8871,56.1683,55.6932,56.0616,747841.0
2021-03-17 11:30:00,57.82,58.27,57.8,58.18,1104929.0,56.0519,56.4882,56.0325,56.4009,1104929.0
2021-03-17 12:00:00,58.17,58.48,58.07,58.13,1089345.0,56.3912,56.6917,56.2943,56.3524,1089345.0
2021-03-17 12:30:00,58.14,58.19,57.94,58.01,875672.0,56.3621,56.4106,56.1683,56.2361,875672.0
2021-03-17 13:00:00,58.03,58.22,58.01,58.17,854273.0,56.2555,56.4397,56.2361,56.3912,854273.0
2021-03-17 13:30:00,58.16,58.21,58.09,58.16,402343.0,56.3815,56.43,56.3137,56.3815,402343.0
2021-03-17 14:00:00,58.17,58.73,58.17,58.39,1397949.0,56.3912,56.9341,56.3912,56.6045,1397949.0
2021-03-17 14:30:00,58.38,59.04,58.3,58.98,1558454.0,56.5948,57.2346,56.5172,57.1764,1558454.0
2021-03-17 15:00:00,58.98,59.38,58.94,59.3,1825918.0,57.1764,57.5642,57.1377,57.4867,1825918.0
2021-03-17 15:30:00,59.31,60.12,59.31,60.06,4659340.0,57.4964,58.2816,57.4964,58.2234,4659340.0
2021-03-18 09:30:00,60.06,61.23,60.0,60.88,4800569.0,58.2234,59.3576,58.1653,59.0183,4800569.0
2021-03-18 10:00:00,60.88,62.12,60.8,61.99,4623842.0,59.0183,60.2204,58.9408,60.0944,4623842.0
2021-03-18 10:30:00,61.98,62.24,61.81,61.88,2916995.0,60.0847,60.3368,59.9199,59.9878,2916995.0
2021-03-18 11:00:00,61.88,62.03,61.67,61.98,1353082.0,59.9878,60.1332,59.7842,60.0847,1353082.0
2021-03-18 11:30:00,61.98,62.19,61.65,62.18,1548318.0,60.0847,60.2883,59.7648,60.2786,1548318.0
2021-03-18 12:00:00,62.18,62.21,61.6,61.77,1592960.0,60.2786,60.3077,59.7163,59.8811,1592960.0
2021-03-18 12:30:00,61.77,61.85,60.81,61.13,2470803.0,59.8811,59.9587,58.9505,59.2607,2470803.0
2021-03-18 13:00:00,61.14,61.19,60.88,60.97,1305382.0,59.2704,59.3189,59.0183,59.1056,1305382.0
2021-03-18 13:30:00,60.98,61.15,60.91,60.99,992739.0,59.1153,59.2801,59.0474,59.125,992739.0
2021-03-18 14:00:00,61.0,61.09,60.06,60.09,1367257.0,59.1347,59.2219,58.2234,58.2525,1367257.0
2021-03-18 14:30:00,60.09,60.28,59.6,59.63,1902525.0,58.2525,58.4367,57.7775,57.8066,1902525.0
2021-03-18 15:00:00,59.64,59.67,59.21,59.35,1317975.0,57.8163,57.8453,57.3994,57.5351,1317975.0
2021-03-18 15:30:00,59.35,59.35,58.88,59.27,3121519.0,57.5351,57.5351,57.0795,57.4576,3121519.0
2021-03-19 09:30:00,59.34,59.38,58.18,59.0,3317640.0,57.5254,57.5642,56.4009,57.1958,3317640.0
2021-03-19 10:00:00,58.98,60.07,58.81,59.89,1652622.0,57.1764,58.2331,57.0116,58.0586,1652622.0
2021-03-19 10:30:00,59.9,60.32,59.4,60.19,1217958.0,58.0683,58.4755,57.5836,58.3494,1217958.0
2021-03-19 11:00:00,60.19,60.2,59.51,59.84,1242564.0,58.3494,58.3591,57.6902,58.0102,1242564.0
2021-03-19 11:30:00,59.83,60.08,59.69,59.97,982294.0,58.0005,58.2428,57.8647,58.1362,982294.0
2021-03-19 12:00:00,59.97,60.22,59.9,60.15,826997.0,58.1362,58.3785,58.0683,58.3107,826997.0
2021-03-19 12:30:00,60.14,60.3,59.96,59.97,818424.0,58.301,58.4561,58.1265,58.1362,818424.0
2021-03-19 13:00:00,59.98,60.01,59.81,59.87,625684.0,58.1459,58.175,57.9811,58.0392,625684.0
2021-03-19 13:30:00,59.87,60.02,59.82,59.98,574620.0,58.0392,58.1846,57.9908,58.1459,574620.0
2021-03-19 14:00:00,59.99,60.06,59.81,59.88,690373.0,58.1556,58.2234,57.9811,58.0489,690373.0
2021-03-19 14:30:00,59.88,60.15,59.83,60.14,549473.0,58.0489,58.3107,58.0005,58.301,549473.0
2021-03-19 15:00:00,60.14,60.15,59.95,60.03,637172.0,58.301,58.3107,58.1168,58.1943,637172.0
2021-03-19 15:30:00,60.03,60.22,59.8,59.82,2674298.0,58.1943,58.3785,57.9714,57.9908,2674298.0
2021-03-22 09:30:00,58.67,58.93,57.08,57.24,6277192.0,56.8759,57.128,55.3345,55.4897,6277192.0
2021-03-22 10:00:00,57.25,57.28,56.51,56.63,3160483.0,55.4993,55.5284,54.782,54.8983,3160483.0
2021-03-22 10:30:00,56.64,57.38,56.63,57.01,2331374.0,54.908,55.6254,54.8983,55.2667,2331374.0
2021-03-22 11:00:00,57.01,57.29,56.92,57.23,1220492.0,55.2667,55.5381,55.1794,55.48,1220492.0
2021-03-22 11:30:00,57.23,57.76,57.15,57.63,1687072.0,55.48,55.9938,55.4024,55.8677,1687072.0
2021-03-22 12:00:00,57.63,57.88,57.38,57.87,2130510.0,55.8677,56.1101,55.6254,56.1004,2130510.0
2021-03-22 12:30:00,57.88,58.17,57.71,58.0,1053674.0,56.1101,56.3912,55.9453,56.2264,1053674.0
2021-03-22 13:00:00,57.99,58.42,57.88,58.3,1093958.0,56.2167,56.6336,56.1101,56.5172,1093958.0
2021-03-22 13:30:00,58.31,58.58,58.24,58.45,856914.0,56.5269,56.7887,56.4591,56.6627,856914.0
2021-03-22 14:00:00,58.45,58.58,58.37,58.54,727896.0,56.6627,56.7887,56.5851,56.7499,727896.0
2021-03-22 14:30:00,58.54,58.67,58.47,58.66,750895.0,56.7499,56.8759,56.682,56.8662,750895.0
2021-03-22 15:00:00,58.66,58.73,58.32,58.34,1117698.0,56.8662,56.9341,56.5366,56.556,1117698.0
2021-03-22 15:30:00,58.33,58.36,58.01,58.1,1826626.0,56.5463,56.5754,56.2361,56.3234,1826626.0
2021-03-23 09:30:00,57.0,57.77,56.67,57.21,2200093.0,55.257,56.0034,54.9371,55.4606,2200093.0
2021-03-23 10:00:00,57.21,57.53,56.71,57.03,1491023.0,55.4606,55.7708,54.9759,55.2861,1491023.0
2021-03-23 10:30:00,57.02,57.05,56.53,56.68,1548841.0,55.2764,55.3055,54.8014,54.9468,1548841.0
2021-03-23 11:00:00,56.69,57.2,56.37,57.17,1449286.0,54.9565,55.4509,54.6463,55.4218,1449286.0
2021-03-23 11:30:00,57.17,57.2,56.97,57.09,841658.0,55.4218,55.4509,55.2279,55.3442,841658.0
2021-03-23 12:00:00,57.1,57.23,56.87,56.94,607875.0,55.3539,55.48,55.131,55.1988,607875.0
2021-03-23 12:30:00,56.94,57.11,56.93,57.09,508588.0,55.1988,55.3636,55.1891,55.3442,508588.0
2021-03-23 13:00:00,57.1,57.14,56.88,56.94,361786.0,55.3539,55.3927,55.1407,55.1988,361786.0
2021-03-23 13:30:00,56.93,56.95,56.43,56.66,871519.0,55.1891,55.2085,54.7044,54.9274,871519.0
2021-03-23 14:00:00,56.66,56.7,56.26,56.41,1127739.0,54.9274,54.9662,54.5396,54.685,1127739.0
2021-03-23 14:30:00,56.4,56.49,56.11,56.13,890275.0,54.6753,54.7626,54.3942,54.4136,890275.0
2021-03-23 15:00:00,56.13,56.28,55.71,55.98,1830989.0,54.4136,54.559,54.0064,54.2682,1830989.0
2021-03-23 15:30:00,55.98,56.18,55.7,56.15,2452737.0,54.2682,54.4621,53.9967,54.433,2452737.0
2021-03-24 09:30:00,56.68,57.21,56.15,56.46,3655850.0,54.9468,55.4606,54.433,54.7335,3655850.0
2021-03-24 10:00:00,56.46,57.18,56.45,56.84,1505846.0,54.7335,55.4315,54.7238,55.1019,1505846.0
2021-03-24 10:30:00,56.83,57.48,56.66,57.39,1354392.0,55.0922,55.7223,54.9274,55.6351,1354392.0
2021-03-24 11:00:00,57.4,57.45,56.74,56.82,1102517.0,55.6448,55.6932,55.0049,55.0825,1102517.0
2021-03-24 11:30:00,56.83,56.9,56.37,56.55,788096.0,55.0922,55.1601,54.6463,54.8208,788096.0
2021-03-24 12:00:00,56.55,57.02,56.48,56.98,988607.0,54.8208,55.2764,54.7529,55.2376,988607.0
2021-03-24 12:30:00,56.99,57.02,56.65,56.9,606229.0,55.2473,55.2764,54.9177,55.1601,606229.0
2021-03-24 13:00:00,56.9,56.91,56.5,56.73,899173.0,55.1601,55.1697,54.7723,54.9953,899173.0
2021-03-24 13:30:00,56.74,57.14,56.73,57.13,885769.0,55.0049,55.3927,54.9953,55.383,885769.0
2021-03-24 14:00:00,57.12,57.12,56.73,56.74,490325.0,55.3733,55.3733,54.9953,55.0049,490325.0
2021-03-24 14:30:00,56.74,56.74,56.29,56.3,983539.0,55.0049,55.0049,54.5687,54.5784,983539.0
2021-03-24 15:00:00,56.31,56.44,56.05,56.08,926283.0,54.5881,54.7141,54.336,54.3651,926283.0
2021-03-24 15:30:00,56.08,56.12,55.71,55.82,1830857.0,54.3651,54.4039,54.0064,54.1131,1830857.0
2021-03-25 09:30:00,54.6,55.18,54.25,54.86,2130347.0,52.9304,53.4926,52.5911,53.1824,2130347.0
2021-03-25 10:00:00,54.86,55.54,54.75,55.42,1085410.0,53.1824,53.8416,53.0758,53.7253,1085410.0
2021-03-25 10:30:00,55.43,55.46,54.55,54.77,1430515.0,53.735,53.7641,52.8819,53.0952,1430515.0
2021-03-25 11:00:00,54.77,55.24,54.46,55.23,1048094.0,53.0952,53.5508,52.7947,53.5411,1048094.0
2021-03-25 11:30:00,55.21,55.83,55.2,55.81,889361.0,53.5217,54.1228,53.512,54.1034,889361.0
2021-03-25 12:00:00,55.8,56.19,55.74,56.1,973334.0,54.0937,54.4718,54.0355,54.3845,973334.0
2021-03-25 12:30:00,56.11,56.61,56.08,56.37,688885.0,54.3942,54.8789,54.3651,54.6463,688885.0
2021-03-25 13:00:00,56.37,56.43,56.11,56.12,769795.0,54.6463,54.7044,54.3942,54.4039,769795.0
2021-03-25 13:30:00,56.14,56.25,55.86,55.88,486169.0,54.4233,54.5299,54.1519,54.1712,486169.0
2021-03-25 14:00:00,55.88,56.29,55.83,55.9,574492.0,54.1712,54.5687,54.1228,54.1906,574492.0
2021-03-25 14:30:00,55.9,56.49,55.85,56.44,672559.0,54.1906,54.7626,54.1422,54.7141,672559.0
2021-03-25 15:00:00,56.44,56.78,56.3,56.7,918177.0,54.7141,55.0437,54.5784,54.9662,918177.0
2021-03-25 15:30:00,56.7,56.82,56.55,56.6,1142010.0,54.9662,55.0825,54.8208,54.8692,1142010.0
2021-03-26 09:30:00,57.01,57.34,56.29,56.52,1590094.0,55.2667,55.5866,54.5687,54.7917,1590094.0
2021-03-26 10:00:00,56.54,57.2,56.51,57.12,712535.0,54.8111,55.4509,54.782,55.3733,712535.0
2021-03-26 10:30:00,57.12,57.17,56.45,56.55,758370.0,55.3733,55.4218,54.7238,54.8208,758370.0
2021-03-26 11:00:00,56.55,56.57,56.16,56.33,787762.0,54.8208,54.8401,54.4427,54.6075,787762.0
2021-03-26 11:30:00,56.33,56.56,56.21,56.24,580437.0,54.6075,54.8304,54.4912,54.5202,580437.0
2021-03-26 12:00:00,56.23,56.35,56.1,56.29,553756.0,54.5105,54.6269,54.3845,54.5687,553756.0
2021-03-26 12:30:00,56.29,56.46,56.23,56.27,445584.0,54.5687,54.7335,54.5105,54.5493,445584.0
2021-03-26 13:00:00,56.28,56.43,56.15,56.17,428077.0,54.559,54.7044,54.433,54.4524,428077.0
2021-03-26 13:30:00,56.18,56.23,55.82,56.02,778189.0,54.4621,54.5105,54.1131,54.307,778189.0
2021-03-26 14:00:00,56.02,56.02,55.34,55.57,1056214.0,54.307,54.307,53.6478,53.8707,1056214.0
2021-03-26 14:30:00,55.57,55.88,55.38,55.86,909863.0,53.8707,54.1712,53.6865,54.1519,909863.0
2021-03-26 15:00:00,55.84,56.15,55.7,56.09,775565.0,54.1325,54.433,53.9967,54.3748,775565.0
2021-03-26 15:30:00,56.09,56.59,56.06,56.52,1814348.0,54.3748,54.8595,54.3457,54.7917,1814348.0
2021-03-29 09:30:00,56.07,57.2,55.8,56.47,1839717.0,54.3554,55.4509,54.0937,54.7432,1839717.0
2021-03-29 10:00:00,56.43,56.9,56.15,56.16,970893.0,54.7044,55.1601,54.433,54.4427,970893.0
2021-03-29 10:30:00,56.17,56.3,55.91,56.0,1198037.0,54.4524,54.5784,54.2003,54.2876,1198037.0
2021-03-29 11:00:00,56.01,56.07,55.74,55.93,765294.0,54.2973,54.3554,54.0355,54.2197,765294.0
2021-03-29 11:30:00,55.94,56.36,55.91,56.31,617447.0,54.2294,54.6366,54.2003,54.5881,617447.0
2021-03-29 12:00:00,56.29,56.49,56.1,56.48,695031.0,54.5687,54.7626,54.3845,54.7529,695031.0
2021-03-29 12:30:00,56.47,56.64,56.24,56.41,652739.0,54.7432,54.908,54.5202,54.685,652739.0
2021-03-29 13:00:00,56.43,56.55,56.23,56.26,452283.0,54.7044,54.8208,54.5105,54.5396,452283.0
2021-03-29 13:30:00,56.26,56.48,56.01,56.03,528341.0,54.5396,54.7529,54.2973,54.3167,528341.0
2021-03-29 14:00:00,56.03,56.29,55.98,56.23,363730.0,54.3167,54.5687,54.2682,54.5105,363730.0
2021-03-29 14:30:00,56.22,56.27,56.0,56.14,379177.0,54.5008,54.5493,54.2876,54.4233,379177.0
2021-03-29 15:00:00,56.13,56.54,56.13,56.49,1018898.0,54.4136,54.8111,54.4136,54.7626,1018898.0
2021-03-29 15:30:00,56.49,56.51,55.87,55.95,1753788.0,54.7626,54.782,54.1615,54.2391,1753788.0
2021-03-30 09:30:00,56.6,57.27,56.4,56.98,2122934.0,54.8692,55.5187,54.6753,55.2376,2122934.0
2021-03-30 10:00:00,56.98,57.95,56.97,57.65,2077175.0,55.2376,56.1779,55.2279,55.8871,2077175.0
2021-03-30 10:30:00,57.65,58.35,57.59,57.78,1809323.0,55.8871,56.5657,55.829,56.0131,1809323.0
2021-03-30 11:00:00,57.79,58.01,57.71,57.9,707203.0,56.0228,56.2361,55.9453,56.1295,707203.0
2021-03-30 11:30:00,57.89,57.98,57.41,57.54,1050702.0,56.1198,56.207,55.6545,55.7805,1050702.0
2021-03-30 12:00:00,57.55,57.84,57.53,57.79,649185.0,55.7902,56.0713,55.7708,56.0228,649185.0
2021-03-30 12:30:00,57.78,57.96,57.67,57.8,496762.0,56.0131,56.1876,55.9065,56.0325,496762.0
2021-03-30 13:00:00,57.79,57.82,57.5,57.75,570142.0,56.0228,56.0519,55.7417,55.9841,570142.0
2021-03-30 13:30:00,57.75,57.84,57.52,57.59,815902.0,55.9841,56.0713,55.7611,55.829,815902.0
2021-03-30 14:00:00,57.59,57.96,57.49,57.93,741750.0,55.829,56.1876,55.732,56.1586,741750.0
2021-03-30 14:30:00,57.94,58.33,57.8,58.32,1009753.0,56.1683,56.5463,56.0325,56.5366,1009753.0
2021-03-30 15:00:00,58.32,58.6,58.21,58.55,1140150.0,56.5366,56.8081,56.43,56.7596,1140150.0
2021-03-30 15:30:00,58.55,58.63,58.31,58.52,2447311.0,56.7596,56.8372,56.5269,56.7305,2447311.0
2021-03-31 09:30:00,58.28,58.58,57.8,58.0,1845499.0,56.4979,56.7887,56.0325,56.2264,1845499.0
2021-03-31 10:00:00,58.01,58.02,57.51,57.84,1267549.0,56.2361,56.2458,55.7514,56.0713,1267549.0
2021-03-31 10:30:00,57.84,58.06,57.64,57.88,1188290.0,56.0713,56.2846,55.8774,56.1101,1188290.0
2021-03-31 11:00:00,57.88,58.17,57.71,57.84,968195.0,56.1101,56.3912,55.9453,56.0713,968195.0
2021-03-31 11:30:00,57.83,57.9,57.63,57.64,680214.0,56.0616,56.1295,55.8677,55.8774,680214.0
2021-03-31 12:00:00,57.65,57.76,57.5,57.52,762863.0,55.8871,55.9938,55.7417,55.7611,762863.0
2021-03-31 12:30:00,57.52,57.67,57.32,57.46,914949.0,55.7611,55.9065,55.5672,55.7029,914949.0
2021-03-31 13:00:00,57.44,57.51,57.26,57.4,962892.0,55.6835,55.7514,55.509,55.6448,962892.0
2021-03-31 13:30:00,57.41,57.66,57.39,57.57,570503.0,55.6545,55.8968,55.6351,55.8096,570503.0
2021-03-31 14:00:00,57.58,57.63,57.35,57.59,815474.0,55.8193,55.8677,55.5963,55.829,815474.0
2021-03-31 14:30:00,57.59,57.74,57.53,57.55,1041791.0,55.829,55.9744,55.7708,55.7902,1041791.0
2021-03-31 15:00:00,57.55,57.89,57.53,57.78,1452043.0,55.7902,56.1198,55.7708,56.0131,1452043.0
2021-03-31 15:30:00,57.78,57.92,57.44,57.48,2304536.0,56.0131,56.1489,55.6835,55.7223,2304536.0
2021-04-01 09:30:00,57.92,57.93,57.11,57.25,2095099.0,56.1489,56.1586,55.3636,55.4993,2095099.0
2021-04-01 10:00:00,57.25,57.52,57.07,57.29,1013182.0,55.4993,55.7611,55.3249,55.5381,1013182.0
2021-04-01 10:30:00,57.29,57.52,57.03,57.28,1301711.0,55.5381,55.7611,55.2861,55.5284,1301711.0
2021-04-01 11:00:00,57.28,57.93,57.12,57.68,2483949.0,55.5284,56.1586,55.3733,55.9162,2483949.0
2021-04-01 11:30:00,57.67,58.1,57.51,57.53,1461068.0,55.9065,56.3234,55.7514,55.7708,1461068.0
2021-04-01 12:00:00,57.52,57.85,57.51,57.8,844567.0,55.7611,56.081,55.7514,56.0325,844567.0
2021-04-01 12:30:00,57.8,57.81,57.62,57.68,439480.0,56.0325,56.0422,55.858,55.9162,439480.0
2021-04-01 13:00:00,57.68,57.82,57.61,57.79,507361.0,55.9162,56.0519,55.8483,56.0228,507361.0
2021-04-01 13:30:00,57.79,58.06,57.79,57.93,802865.0,56.0228,56.2846,56.0228,56.1586,802865.0
2021-04-01 14:00:00,57.92,58.22,57.91,58.08,706415.0,56.1489,56.4397,56.1392,56.304,706415.0
2021-04-01 14:30:00,58.09,58.19,57.94,58.05,522415.0,56.3137,56.4106,56.1683,56.2749,522415.0
2021-04-01 15:00:00,58.05,58.07,57.78,57.8,760887.0,56.2749,56.2943,56.0131,56.0325,760887.0
2021-04-01 15:30:00,57.8,57.83,57.61,57.81,1770431.0,56.0325,56.0616,55.8483,56.0422,1770431.0
2021-04-05 09:30:00,59.0,59.69,58.75,59.51,3015444.0,57.1958,57.8647,56.9535,57.6902,3015444.0
2021-04-05 10:00:00,59.5,60.13,59.01,59.89,2090947.0,57.6805,58.2913,57.2055,58.0586,2090947.0
2021-04-05 10:30:00,59.9,60.32,59.81,59.81,1612354.0,58.0683,58.4755,57.9811,57.9811,1612354.0
2021-04-05 11:00:00,59.81,60.13,59.59,60.07,944530.0,57.9811,58.2913,57.7678,58.2331,944530.0
2021-04-05 11:30:00,60.07,60.1,59.82,59.9,912734.0,58.2331,58.2622,57.9908,58.0683,912734.0
2021-04-05 12:00:00,59.91,60.17,59.84,60.16,907436.0,58.078,58.3301,58.0102,58.3204,907436.0
2021-04-05 12:30:00,60.17,60.55,60.04,60.19,1677523.0,58.3301,58.6984,58.204,58.3494,1677523.0
2021-04-05 13:00:00,60.19,60.72,60.16,60.52,2195358.0,58.3494,58.8632,58.3204,58.6694,2195358.0
2021-04-05 13:30:00,60.54,60.88,60.47,60.85,1164601.0,58.6887,59.0183,58.6209,58.9893,1164601.0
2021-04-05 14:00:00,60.86,60.95,60.73,60.82,884280.0,58.999,59.0862,58.8729,58.9602,884280.0
2021-04-05 14:30:00,60.83,61.01,60.76,60.98,951499.0,58.9699,59.1444,58.902,59.1153,951499.0
2021-04-05 15:00:00,60.98,61.19,60.73,61.0,1921784.0,59.1153,59.3189,58.8729,59.1347,1921784.0
2021-04-05 15:30:00,61.01,61.1,60.85,61.04,2269446.0,59.1444,59.2316,58.9893,59.1735,2269446.0
2021-04-06 09:30:00,60.5,62.05,60.44,61.76,4376771.0,58.65,60.1526,58.5918,59.8714,4376771.0
2021-04-06 10:00:00,61.78,61.93,61.03,61.55,2229987.0,59.8908,60.0362,59.1638,59.6679,2229987.0
2021-04-06 10:30:00,61.55,61.59,61.07,61.25,1304520.0,59.6679,59.7066,59.2025,59.377,1304520.0
2021-04-06 11:00:00,61.25,61.25,60.82,61.06,2121142.0,59.377,59.377,58.9602,59.1928,2121142.0
2021-04-06 11:30:00,61.06,61.53,61.03,61.3,1033316.0,59.1928,59.6485,59.1638,59.4255,1033316.0
2021-04-06 12:00:00,61.28,61.85,61.21,61.76,3091138.0,59.4061,59.9587,59.3383,59.8714,3091138.0
2021-04-06 12:30:00,61.76,62.45,61.68,62.22,5491504.0,59.8714,60.5403,59.7939,60.3174,5491504.0
2021-04-06 13:00:00,62.21,62.55,62.14,62.26,2159475.0,60.3077,60.6373,60.2398,60.3561,2159475.0
2021-04-06 13:30:00,62.24,63.28,62.23,63.11,2603027.0,60.3368,61.345,60.3271,61.1802,2603027.0
2021-04-06 14:00:00,63.1,63.44,62.87,62.92,2883570.0,61.1705,61.5001,60.9475,60.996,2883570.0
2021-04-06 14:30:00,62.93,62.98,62.39,62.5,2063562.0,61.0057,61.0541,60.4822,60.5888,2063562.0
2021-04-06 15:00:00,62.51,62.55,62.2,62.21,1543273.0,60.5985,60.6373,60.298,60.3077,1543273.0
2021-04-06 15:30:00,62.22,62.26,61.79,61.93,3926628.0,60.3174,60.3561,59.9005,60.0362,3926628.0
2021-04-07 09:30:00,61.86,61.87,60.91,61.48,3484903.0,59.9684,59.9781,59.0474,59.6,3484903.0
2021-04-07 10:00:00,61.47,61.47,61.02,61.46,1371802.0,59.5903,59.5903,59.1541,59.5806,1371802.0
2021-04-07 10:30:00,61.46,61.5,61.2,61.36,1004241.0,59.5806,59.6194,59.3286,59.4837,1004241.0
2021-04-07 11:00:00,61.35,61.41,60.94,61.02,822451.0,59.474,59.5321,59.0765,59.1541,822451.0
2021-04-07 11:30:00,61.03,61.09,60.69,60.82,896136.0,59.1638,59.2219,58.8342,58.9602,896136.0
2021-04-07 12:00:00,60.82,61.04,60.75,60.93,798693.0,58.9602,59.1735,58.8923,59.0668,798693.0
2021-04-07 12:30:00,60.93,61.32,60.92,61.32,754690.0,59.0668,59.4449,59.0571,59.4449,754690.0
2021-04-07 13:00:00,61.31,61.44,61.13,61.29,762278.0,59.4352,59.5612,59.2607,59.4158,762278.0
2021-04-07 13:30:00,61.29,61.3,61.08,61.13,507420.0,59.4158,59.4255,59.2122,59.2607,507420.0
2021-04-07 14:00:00,61.13,61.39,61.1,61.36,699810.0,59.2607,59.5128,59.2316,59.4837,699810.0
2021-04-07 14:30:00,61.35,61.43,61.14,61.17,618914.0,59.474,59.5515,59.2704,59.2995,618914.0
2021-04-07 15:00:00,61.17,61.35,61.09,61.11,733381.0,59.2995,59.474,59.2219,59.2413,733381.0
2021-04-07 15:30:00,61.1,61.12,60.78,60.83,1853222.0,59.2316,59.251,58.9214,58.9699,1853222.0
2021-04-08 09:30:00,60.36,60.75,59.09,59.15,3674333.0,58.5142,58.8923,57.2831,57.3412,3674333.0
2021-04-08 10:00:00,59.14,59.26,58.81,59.22,2423017.0,57.3316,57.4479,57.0116,57.4091,2423017.0
2021-04-08 10:30:00,59.23,59.63,59.15,59.41,1642751.0,57.4188,57.8066,57.3412,57.5933,1642751.0
2021-04-08 11:00:00,59.41,59.83,59.4,59.65,1137868.0,57.5933,58.0005,57.5836,57.826,1137868.0
2021-04-08 11:30:00,59.63,60.0,59.58,59.83,962278.0,57.8066,58.1653,57.7581,58.0005,962278.0
2021-04-08 12:00:00,59.83,60.13,59.75,60.05,801593.0,58.0005,58.2913,57.9229,58.2137,801593.0
2021-04-08 12:30:00,60.05,60.32,60.01,60.28,808346.0,58.2137,58.4755,58.175,58.4367,808346.0
2021-04-08 13:00:00,60.28,60.45,60.19,60.26,800321.0,58.4367,58.6015,58.3494,58.4173,800321.0
2021-04-08 13:30:00,60.27,60.27,60.05,60.12,507259.0,58.427,58.427,58.2137,58.2816,507259.0
2021-04-08 14:00:00,60.12,60.3,59.95,60.08,588419.0,58.2816,58.4561,58.1168,58.2428,588419.0
2021-04-08 14:30:00,60.07,60.19,59.95,59.98,702225.0,58.2331,58.3494,58.1168,58.1459,702225.0
2021-04-08 15:00:00,59.98,60.1,59.88,60.08,671590.0,58.1459,58.2622,58.0489,58.2428,671590.0
2021-04-08 15:30:00,60.09,60.26,60.03,60.07,1154238.0,58.2525,58.4173,58.1943,58.2331,1154238.0
2021-04-09 09:30:00,59.56,60.19,59.42,59.96,1690153.0,57.7387,58.3494,57.603,58.1265,1690153.0
2021-04-09 10:00:00,59.96,59.99,59.58,59.7,958804.0,58.1265,58.1556,57.7581,57.8744,958804.0
2021-04-09 10:30:00,59.69,59.84,59.53,59.79,647214.0,57.8647,58.0102,57.7096,57.9617,647214.0
2021-04-09 11:00:00,59.78,60.0,59.76,59.83,715292.0,57.952,58.1653,57.9326,58.0005,715292.0
2021-04-09 11:30:00,59.84,59.88,59.72,59.72,513251.0,58.0102,58.0489,57.8938,57.8938,513251.0
2021-04-09 12:00:00,59.73,60.05,59.58,60.05,826423.0,57.9035,58.2137,57.7581,58.2137,826423.0
2021-04-09 12:30:00,60.04,60.26,59.99,60.25,515191.0,58.204,58.4173,58.1556,58.4076,515191.0
2021-04-09 13:00:00,60.26,60.32,60.13,60.18,500786.0,58.4173,58.4755,58.2913,58.3398,500786.0
2021-04-09 13:30:00,60.17,60.38,60.09,60.13,534736.0,58.3301,58.5336,58.2525,58.2913,534736.0
2021-04-09 14:00:00,60.12,60.19,60.01,60.06,472928.0,58.2816,58.3494,58.175,58.2234,472928.0
2021-04-09 14:30:00,60.07,60.15,60.02,60.04,368420.0,58.2331,58.3107,58.1846,58.204,368420.0
2021-04-09 15:00:00,60.04,60.1,59.82,60.08,579234.0,58.204,58.2622,57.9908,58.2428,579234.0
2021-04-09 15:30:00,60.08,60.22,60.0,60.16,1960557.0,58.2428,58.3785,58.1653,58.3204,1960557.0
2021-04-12 09:30:00,60.2,60.29,59.29,59.41,1597439.0,58.3591,58.4464,57.477,57.5933,1597439.0
2021-04-12 10:00:00,59.4,59.82,59.36,59.75,930551.0,57.5836,57.9908,57.5448,57.9229,930551.0
2021-04-12 10:30:00,59.76,59.81,59.55,59.61,755617.0,57.9326,57.9811,57.729,57.7872,755617.0
2021-04-12 11:00:00,59.61,59.71,59.35,59.68,720757.0,57.7872,57.8841,57.5351,57.855,720757.0
2021-04-12 11:30:00,59.68,60.03,59.58,59.92,591189.0,57.855,58.1943,57.7581,58.0877,591189.0
2021-04-12 12:00:00,59.93,60.0,59.76,59.97,444110.0,58.0974,58.1653,57.9326,58.1362,444110.0
2021-04-12 12:30:00,59.98,59.99,59.87,59.92,283224.0,58.1459,58.1556,58.0392,58.0877,283224.0
2021-04-12 13:00:00,59.92,59.93,59.68,59.68,285418.0,58.0877,58.0974,57.855,57.855,285418.0
2021-04-12 13:30:00,59.68,59.69,59.55,59.58,306521.0,57.855,57.8647,57.729,57.7581,306521.0
2021-04-12 14:00:00,59.58,59.72,59.52,59.69,443539.0,57.7581,57.8938,57.6999,57.8647,443539.0
2021-04-12 14:30:00,59.7,59.74,59.64,59.67,260031.0,57.8744,57.9132,57.8163,57.8453,260031.0
2021-04-12 15:00:00,59.67,59.82,59.58,59.79,465344.0,57.8453,57.9908,57.7581,57.9617,465344.0
2021-04-12 15:30:00,59.79,59.85,59.63,59.66,1031083.0,57.9617,58.0198,57.8066,57.8357,1031083.0
2021-04-13 09:30:00,59.23,59.54,58.02,58.1,3236704.0,57.4188,57.7193,56.2458,56.3234,3236704.0
2021-04-13 10:00:00,58.11,58.29,57.89,58.19,1513844.0,56.3331,56.5075,56.1198,56.4106,1513844.0
2021-04-13 10:30:00,58.19,58.41,58.08,58.35,928853.0,56.4106,56.6239,56.304,56.5657,928853.0
2021-04-13 11:00:00,58.36,58.62,58.25,58.62,1327708.0,56.5754,56.8275,56.4688,56.8275,1327708.0
2021-04-13 11:30:00,58.61,58.74,58.25,58.32,961011.0,56.8178,56.9438,56.4688,56.5366,961011.0
2021-04-13 12:00:00,58.32,58.33,58.05,58.11,692260.0,56.5366,56.5463,56.2749,56.3331,692260.0
2021-04-13 12:30:00,58.1,58.16,57.98,58.11,933878.0,56.3234,56.3815,56.207,56.3331,933878.0
2021-04-13 13:00:00,58.11,58.25,58.11,58.19,442111.0,56.3331,56.4688,56.3331,56.4106,442111.0
2021-04-13 13:30:00,58.18,58.34,58.16,58.33,592758.0,56.4009,56.556,56.3815,56.5463,592758.0
2021-04-13 14:00:00,58.32,58.51,58.28,58.31,744635.0,56.5366,56.7208,56.4979,56.5269,744635.0
2021-04-13 14:30:00,58.3,58.49,58.26,58.46,641344.0,56.5172,56.7014,56.4785,56.6723,641344.0
2021-04-13 15:00:00,58.46,58.7,58.46,58.69,771766.0,56.6723,56.905,56.6723,56.8953,771766.0
2021-04-13 15:30:00,58.7,58.72,58.44,58.49,1711030.0,56.905,56.9244,56.653,56.7014,1711030.0
2021-04-14 09:30:00,58.59,59.42,58.43,59.26,1710879.0,56.7984,57.603,56.6433,57.4479,1710879.0
2021-04-14 10:00:00,59.26,59.6,59.15,59.29,831119.0,57.4479,57.7775,57.3412,57.477,831119.0
2021-04-14 10:30:00,59.3,59.65,59.3,59.47,677914.0,57.4867,57.826,57.4867,57.6515,677914.0
2021-04-14 11:00:00,59.47,59.51,59.22,59.28,550480.0,57.6515,57.6902,57.4091,57.4673,550480.0
2021-04-14 11:30:00,59.29,59.48,59.25,59.37,421229.0,57.477,57.6612,57.4382,57.5545,421229.0
2021-04-14 12:00:00,59.38,59.43,59.12,59.32,597280.0,57.5642,57.6127,57.3122,57.5061,597280.0
2021-04-14 12:30:00,59.31,59.36,59.19,59.22,326512.0,57.4964,57.5448,57.38,57.4091,326512.0
2021-04-14 13:00:00,59.21,59.3,58.95,58.99,1071537.0,57.3994,57.4867,57.1474,57.1861,1071537.0
2021-04-14 13:30:00,58.98,59.02,58.68,58.74,519761.0,57.1764,57.2152,56.8856,56.9438,519761.0
2021-04-14 14:00:00,58.74,58.78,58.59,58.75,767183.0,56.9438,56.9826,56.7984,56.9535,767183.0
2021-04-14 14:30:00,58.74,58.77,58.4,58.43,562632.0,56.9438,56.9729,56.6142,56.6433,562632.0
2021-04-14 15:00:00,58.43,58.54,58.25,58.54,911335.0,56.6433,56.7499,56.4688,56.7499,911335.0
2021-04-14 15:30:00,58.54,58.58,58.34,58.48,1811734.0,56.7499,56.7887,56.556,56.6917,1811734.0
2021-04-15 09:30:00,59.45,59.53,58.37,58.8,2362089.0,57.6321,57.7096,56.5851,57.002,2362089.0
2021-04-15 10:00:00,58.79,58.81,58.56,58.72,886922.0,56.9923,57.0116,56.7693,56.9244,886922.0
2021-04-15 10:30:00,58.72,59.14,58.56,59.13,1444789.0,56.9244,57.3316,56.7693,57.3219,1444789.0
2021-04-15 11:00:00,59.13,59.2,58.72,58.85,834815.0,57.3219,57.3897,56.9244,57.0504,834815.0
2021-04-15 11:30:00,58.83,59.17,58.79,59.16,655617.0,57.031,57.3606,56.9923,57.3509,655617.0
2021-04-15 12:00:00,59.15,59.29,59.02,59.18,772779.0,57.3412,57.477,57.2152,57.3703,772779.0
2021-04-15 12:30:00,59.18,59.23,58.78,58.83,719345.0,57.3703,57.4188,56.9826,57.031,719345.0
2021-04-15 13:00:00,58.83,58.95,58.42,58.48,994263.0,57.031,57.1474,56.6336,56.6917,994263.0
2021-04-15 13:30:00,58.48,58.8,58.46,58.76,603501.0,56.6917,57.002,56.6723,56.9632,603501.0
2021-04-15 14:00:00,58.77,58.86,58.6,58.72,568877.0,56.9729,57.0601,56.8081,56.9244,568877.0
2021-04-15 14:30:00,58.72,58.78,58.61,58.62,439546.0,56.9244,56.9826,56.8178,56.8275,439546.0
2021-04-15 15:00:00,58.63,58.73,58.49,58.51,615826.0,56.8372,56.9341,56.7014,56.7208,615826.0
2021-04-15 15:30:00,58.51,58.62,58.47,58.61,1364383.0,56.7208,56.8275,56.682,56.8178,1364383.0
2021-04-16 09:30:00,59.01,59.23,58.28,58.4,1787283.0,57.2055,57.4188,56.4979,56.6142,1787283.0
2021-04-16 10:00:00,58.41,58.88,58.35,58.79,882852.0,56.6239,57.0795,56.5657,56.9923,882852.0
2021-04-16 10:30:00,58.8,59.31,58.79,58.83,906784.0,57.002,57.4964,56.9923,57.031,906784.0
2021-04-16 11:00:00,58.84,58.99,58.6,58.67,497058.0,57.0407,57.1861,56.8081,56.8759,497058.0
2021-04-16 11:30:00,58.67,58.78,58.58,58.63,505457.0,56.8759,56.9826,56.7887,56.8372,505457.0
2021-04-16 12:00:00,58.63,58.77,58.54,58.55,535268.0,56.8372,56.9729,56.7499,56.7596,535268.0
2021-04-16 12:30:00,58.54,58.7,58.47,58.58,591817.0,56.7499,56.905,56.682,56.7887,591817.0
2021-04-16 13:00:00,58.57,58.67,58.53,58.65,395351.0,56.779,56.8759,56.7402,56.8565,395351.0
2021-04-16 13:30:00,58.64,58.7,58.61,58.64,248873.0,56.8468,56.905,56.8178,56.8468,248873.0
2021-04-16 14:00:00,58.63,58.73,58.58,58.72,288138.0,56.8372,56.9341,56.7887,56.9244,288138.0
2021-04-16 14:30:00,58.72,58.79,58.52,58.76,476593.0,56.9244,56.9923,56.7305,56.9632,476593.0
2021-04-16 15:00:00,58.76,58.85,58.72,58.77,383901.0,56.9632,57.0504,56.9244,56.9729,383901.0
2021-04-16 15:30:00,58.77,58.78,58.61,58.72,1188822.0,56.9729,56.9826,56.8178,56.9244,1188822.0
2021-04-19 09:30:00,58.57,58.74,57.96,58.27,1782357.0,56.779,56.9438,56.1876,56.4882,1782357.0
2021-04-19 10:00:00,58.26,58.37,57.99,58.36,1078679.0,56.4785,56.5851,56.2167,56.5754,1078679.0
2021-04-19 10:30:00,58.36,58.4,57.62,57.69,1179139.0,56.5754,56.6142,55.858,55.9259,1179139.0
2021-04-19 11:00:00,57.68,57.76,57.46,57.62,1024651.0,55.9162,55.9938,55.7029,55.858,1024651.0
2021-04-19 11:30:00,57.62,57.73,57.23,57.58,994095.0,55.858,55.9647,55.48,55.8193,994095.0
2021-04-19 12:00:00,57.59,57.83,57.57,57.67,523563.0,55.829,56.0616,55.8096,55.9065,523563.0
2021-04-19 12:30:00,57.67,57.73,57.49,57.5,471831.0,55.9065,55.9647,55.732,55.7417,471831.0
2021-04-19 13:00:00,57.5,57.88,57.48,57.87,450290.0,55.7417,56.1101,55.7223,56.1004,450290.0
2021-04-19 13:30:00,57.87,58.03,57.77,58.01,505771.0,56.1004,56.2555,56.0034,56.2361,505771.0
2021-04-19 14:00:00,58.01,58.06,57.78,57.88,452107.0,56.2361,56.2846,56.0131,56.1101,452107.0
2021-04-19 14:30:00,57.88,57.94,57.74,57.83,367277.0,56.1101,56.1683,55.9744,56.0616,367277.0
2021-04-19 15:00:00,57.83,57.94,57.77,57.87,357359.0,56.0616,56.1683,56.0034,56.1004,357359.0
2021-04-19 15:30:00,57.87,57.95,57.7,57.88,1004298.0,56.1004,56.1779,55.9356,56.1101,1004298.0
2021-04-20 09:30:00,57.2,57.28,55.33,55.91,4589566.0,55.4509,55.5284,53.6381,54.2003,4589566.0
2021-04-20 10:00:00,55.91,55.99,55.52,55.53,1149987.0,54.2003,54.2779,53.8223,53.8319,1149987.0
2021-04-20 10:30:00,55.52,55.53,54.92,55.42,2482361.0,53.8223,53.8319,53.2406,53.7253,2482361.0
2021-04-20 11:00:00,55.41,55.67,55.13,55.34,2424961.0,53.7156,53.9677,53.4442,53.6478,2424961.0
2021-04-20 11:30:00,55.34,55.49,55.08,55.45,1346330.0,53.6478,53.7932,53.3957,53.7544,1346330.0
2021-04-20 12:00:00,55.45,55.46,55.16,55.41,773767.0,53.7544,53.7641,53.4733,53.7156,773767.0
2021-04-20 12:30:00,55.4,55.46,55.01,55.22,873276.0,53.7059,53.7641,53.3278,53.5314,873276.0
2021-04-20 13:00:00,55.21,55.6,55.08,55.3,1375726.0,53.5217,53.8998,53.3957,53.609,1375726.0
2021-04-20 13:30:00,55.3,55.37,55.22,55.33,637952.0,53.609,53.6768,53.5314,53.6381,637952.0
2021-04-20 14:00:00,55.32,55.59,55.25,55.36,683287.0,53.6284,53.8901,53.5605,53.6671,683287.0
2021-04-20 14:30:00,55.35,55.52,55.26,55.49,704546.0,53.6574,53.8223,53.5702,53.7932,704546.0
2021-04-20 15:00:00,55.5,55.86,55.49,55.82,848284.0,53.8029,54.1519,53.7932,54.1131,848284.0
2021-04-20 15:30:00,55.83,56.03,55.75,55.78,2177177.0,54.1228,54.3167,54.0452,54.0743,2177177.0
2021-04-21 09:30:00,55.28,56.09,54.71,55.84,2108578.0,53.5896,54.3748,53.037,54.1325,2108578.0
2021-04-21 10:00:00,55.82,56.48,55.79,56.26,1129841.0,54.1131,54.7529,54.084,54.5396,1129841.0
2021-04-21 10:30:00,56.26,56.7,56.23,56.54,881440.0,54.5396,54.9662,54.5105,54.8111,881440.0
2021-04-21 11:00:00,56.54,56.61,56.12,56.16,758959.0,54.8111,54.8789,54.4039,54.4427,758959.0
2021-04-21 11:30:00,56.15,56.48,56.11,56.45,562796.0,54.433,54.7529,54.3942,54.7238,562796.0
2021-04-21 12:00:00,56.45,56.6,56.36,56.55,357562.0,54.7238,54.8692,54.6366,54.8208,357562.0
2021-04-21 12:30:00,56.56,56.88,56.56,56.63,616489.0,54.8304,55.1407,54.8304,54.8983,616489.0
2021-04-21 13:00:00,56.64,56.71,56.53,56.59,338184.0,54.908,54.9759,54.8014,54.8595,338184.0
2021-04-21 13:30:00,56.6,56.94,56.57,56.92,540261.0,54.8692,55.1988,54.8401,55.1794,540261.0
2021-04-21 14:00:00,56.93,57.25,56.88,57.08,1764756.0,55.1891,55.4993,55.1407,55.3345,1764756.0
2021-04-21 14:30:00,57.08,57.25,57.02,57.16,863583.0,55.3345,55.4993,55.2764,55.4121,863583.0
2021-04-21 15:00:00,57.15,57.26,57.13,57.15,503922.0,55.4024,55.509,55.383,55.4024,503922.0
2021-04-21 15:30:00,57.15,57.5,57.14,57.49,1826710.0,55.4024,55.7417,55.3927,55.732,1826710.0
2021-04-22 09:30:00,57.54,57.8,56.88,57.23,1540750.0,55.7805,56.0325,55.1407,55.48,1540750.0
2021-04-22 10:00:00,57.23,57.24,56.82,57.05,880344.0,55.48,55.4897,55.0825,55.3055,880344.0
2021-04-22 10:30:00,57.04,57.25,56.84,56.92,866444.0,55.2958,55.4993,55.1019,55.1794,866444.0
2021-04-22 11:00:00,56.92,57.2,56.8,57.2,1147272.0,55.1794,55.4509,55.0631,55.4509,1147272.0
2021-04-22 11:30:00,57.2,57.44,57.13,57.34,747051.0,55.4509,55.6835,55.383,55.5866,747051.0
2021-04-22 12:00:00,57.34,57.49,57.13,57.45,748860.0,55.5866,55.732,55.383,55.6932,748860.0
2021-04-22 12:30:00,57.45,57.74,57.41,57.58,1207224.0,55.6932,55.9744,55.6545,55.8193,1207224.0
2021-04-22 13:00:00,57.59,57.59,56.66,57.06,1200706.0,55.829,55.829,54.9274,55.3152,1200706.0
2021-04-22 13:30:00,57.06,57.06,56.28,56.32,1137534.0,55.3152,55.3152,54.559,54.5978,1137534.0
2021-04-22 14:00:00,56.32,56.62,56.13,56.6,1228471.0,54.5978,54.8886,54.4136,54.8692,1228471.0
2021-04-22 14:30:00,56.59,56.77,56.51,56.69,551172.0,54.8595,55.034,54.782,54.9565,551172.0
2021-04-22 15:00:00,56.69,56.79,56.36,56.58,788774.0,54.9565,55.0534,54.6366,54.8498,788774.0
2021-04-22 15:30:00,56.57,56.72,56.53,56.67,1464854.0,54.8401,54.9856,54.8014,54.9371,1464854.0
2021-04-23 09:30:00,56.73,57.21,56.43,57.18,1439898.0,54.9953,55.4606,54.7044,55.4315,1439898.0
2021-04-23 10:00:00,57.18,57.44,57.17,57.4,783597.0,55.4315,55.6835,55.4218,55.6448,783597.0
2021-04-23 10:30:00,57.41,57.55,57.08,57.19,1003095.0,55.6545,55.7902,55.3345,55.4412,1003095.0
2021-04-23 11:00:00,57.2,57.36,57.07,57.13,794681.0,55.4509,55.606,55.3249,55.383,794681.0
2021-04-23 11:30:00,57.13,57.16,56.97,56.98,791283.0,55.383,55.4121,55.2279,55.2376,791283.0
2021-04-23 12:00:00,56.99,57.26,56.99,57.18,381292.0,55.2473,55.509,55.2473,55.4315,381292.0
2021-04-23 12:30:00,57.18,57.4,57.15,57.33,342355.0,55.4315,55.6448,55.4024,55.5769,342355.0
2021-04-23 13:00:00,57.32,57.52,57.31,57.45,394190.0,55.5672,55.7611,55.5575,55.6932,394190.0
2021-04-23 13:30:00,57.46,57.59,57.41,57.53,311564.0,55.7029,55.829,55.6545,55.7708,311564.0
2021-04-23 14:00:00,57.54,57.62,57.45,57.51,343355.0,55.7805,55.858,55.6932,55.7514,343355.0
2021-04-23 14:30:00,57.51,57.65,57.46,57.63,355154.0,55.7514,55.8871,55.7029,55.8677,355154.0
2021-04-23 15:00:00,57.63,57.7,57.47,57.66,413848.0,55.8677,55.9356,55.7126,55.8968,413848.0
2021-04-23 15:30:00,57.65,57.74,57.45,57.52,974676.0,55.8871,55.9744,55.6932,55.7611,974676.0
2021-04-26 09:30:00,57.86,58.58,57.82,58.21,1832618.0,56.0907,56.7887,56.0519,56.43,1832618.0
2021-04-26 10:00:00,58.22,58.26,57.65,58.13,1068975.0,56.4397,56.4785,55.8871,56.3524,1068975.0
2021-04-26 10:30:00,58.14,58.23,57.84,58.04,678828.0,56.3621,56.4494,56.0713,56.2652,678828.0
2021-04-26 11:00:00,58.04,58.48,57.98,58.41,644415.0,56.2652,56.6917,56.207,56.6239,644415.0
2021-04-26 11:30:00,58.42,58.47,58.25,58.4,591425.0,56.6336,56.682,56.4688,56.6142,591425.0
2021-04-26 12:00:00,58.4,58.4,58.21,58.29,365651.0,56.6142,56.6142,56.43,56.5075,365651.0
2021-04-26 12:30:00,58.29,58.34,58.19,58.28,257644.0,56.5075,56.556,56.4106,56.4979,257644.0
2021-04-26 13:00:00,58.28,58.33,58.19,58.27,267361.0,56.4979,56.5463,56.4106,56.4882,267361.0
2021-04-26 13:30:00,58.26,58.28,58.07,58.25,422475.0,56.4785,56.4979,56.2943,56.4688,422475.0
2021-04-26 14:00:00,58.26,58.37,58.19,58.28,284754.0,56.4785,56.5851,56.4106,56.4979,284754.0
2021-04-26 14:30:00,58.27,58.34,58.14,58.33,296119.0,56.4882,56.556,56.3621,56.5463,296119.0
2021-04-26 15:00:00,58.33,58.37,58.12,58.16,383413.0,56.5463,56.5851,56.3427,56.3815,383413.0
2021-04-26 15:30:00,58.15,58.29,58.04,58.22,1150456.0,56.3718,56.5075,56.2652,56.4397,1150456.0
2021-04-27 09:30:00,58.27,59.1,58.02,58.81,1577380.0,56.4882,57.2928,56.2458,57.0116,1577380.0
2021-04-27 10:00:00,58.79,58.89,58.47,58.52,711156.0,56.9923,57.0892,56.682,56.7305,711156.0
2021-04-27 10:30:00,58.52,58.87,58.44,58.82,609673.0,56.7305,57.0698,56.653,57.0213,609673.0
2021-04-27 11:00:00,58.83,58.93,58.58,58.63,549069.0,57.031,57.128,56.7887,56.8372,549069.0
2021-04-27 11:30:00,58.63,58.82,58.62,58.72,320542.0,56.8372,57.0213,56.8275,56.9244,320542.0
2021-04-27 12:00:00,58.72,58.85,58.67,58.78,322438.0,56.9244,57.0504,56.8759,56.9826,322438.0
2021-04-27 12:30:00,58.78,58.78,58.38,58.42,463418.0,56.9826,56.9826,56.5948,56.6336,463418.0
2021-04-27 13:00:00,58.42,58.72,58.37,58.68,454698.0,56.6336,56.9244,56.5851,56.8856,454698.0
2021-04-27 13:30:00,58.68,58.79,58.61,58.74,285495.0,56.8856,56.9923,56.8178,56.9438,285495.0
2021-04-27 14:00:00,58.75,58.8,58.68,58.8,306339.0,56.9535,57.002,56.8856,57.002,306339.0
2021-04-27 14:30:00,58.79,59.05,58.76,58.78,553633.0,56.9923,57.2443,56.9632,56.9826,553633.0
2021-04-27 15:00:00,58.77,58.96,58.74,58.86,424649.0,56.9729,57.1571,56.9438,57.0601,424649.0
2021-04-27 15:30:00,58.86,59.05,58.79,58.98,988204.0,57.0601,57.2443,56.9923,57.1764,988204.0
2021-04-28 09:30:00,59.0,59.01,58.38,58.46,1070189.0,57.1958,57.2055,56.5948,56.6723,1070189.0
2021-04-28 10:00:00,58.45,58.67,58.36,58.58,1029341.0,56.6627,56.8759,56.5754,56.7887,1029341.0
2021-04-28 10:30:00,58.58,58.79,58.47,58.69,618476.0,56.7887,56.9923,56.682,56.8953,618476.0
2021-04-28 11:00:00,58.69,58.7,58.43,58.53,351777.0,56.8953,56.905,56.6433,56.7402,351777.0
2021-04-28 11:30:00,58.54,58.58,58.37,58.44,449052.0,56.7499,56.7887,56.5851,56.653,449052.0
2021-04-28 12:00:00,58.44,58.55,58.43,58.5,436368.0,56.653,56.7596,56.6433,56.7111,436368.0
2021-04-28 12:30:00,58.49,58.63,58.46,58.49,291323.0,56.7014,56.8372,56.6723,56.7014,291323.0
2021-04-28 13:00:00,58.49,58.53,58.36,58.43,239849.0,56.7014,56.7402,56.5754,56.6433,239849.0
2021-04-28 13:30:00,58.43,58.46,58.29,58.33,274305.0,56.6433,56.6723,56.5075,56.5463,274305.0
2021-04-28 14:00:00,58.35,58.5,58.27,58.45,407065.0,56.5657,56.7111,56.4882,56.6627,407065.0
2021-04-28 14:30:00,58.45,58.59,58.36,58.54,516611.0,56.6627,56.7984,56.5754,56.7499,516611.0
2021-04-28 15:00:00,58.54,58.86,58.46,58.62,1539514.0,56.7499,57.0601,56.6723,56.8275,1539514.0
2021-04-28 15:30:00,58.62,58.73,58.48,58.58,852882.0,56.8275,56.9341,56.6917,56.7887,852882.0
2021-04-29 09:30:00,57.74,57.75,56.22,56.37,3670798.0,55.9744,55.9841,54.5008,54.6463,3670798.0
2021-04-29 10:00:00,56.38,56.51,56.12,56.25,2068181.0,54.656,54.782,54.4039,54.5299,2068181.0
2021-04-29 10:30:00,56.24,56.24,55.96,56.12,2396940.0,54.5202,54.5202,54.2488,54.4039,2396940.0
2021-04-29 11:00:00,56.11,56.25,56.04,56.22,1524883.0,54.3942,54.5299,54.3264,54.5008,1524883.0
2021-04-29 11:30:00,56.23,56.33,56.08,56.14,969593.0,54.5105,54.6075,54.3651,54.4233,969593.0
2021-04-29 12:00:00,56.14,56.17,55.69,55.77,1513111.0,54.4233,54.4524,53.9871,54.0646,1513111.0
2021-04-29 12:30:00,55.77,56.12,55.71,56.05,823196.0,54.0646,54.4039,54.0064,54.336,823196.0
2021-04-29 13:00:00,56.05,56.23,55.91,56.22,544016.0,54.336,54.5105,54.2003,54.5008,544016.0
2021-04-29 13:30:00,56.22,56.46,56.19,56.32,829333.0,54.5008,54.7335,54.4718,54.5978,829333.0
2021-04-29 14:00:00,56.33,56.82,56.3,56.72,839132.0,54.6075,55.0825,54.5784,54.9856,839132.0
2021-04-29 14:30:00,56.72,56.97,56.72,56.84,764457.0,54.9856,55.2279,54.9856,55.1019,764457.0
2021-04-29 15:00:00,56.85,56.96,56.68,56.7,614099.0,55.1116,55.2182,54.9468,54.9662,614099.0
2021-04-29 15:30:00,56.7,56.78,56.51,56.58,1651512.0,54.9662,55.0437,54.782,54.8498,1651512.0
2021-04-30 09:30:00,56.2,57.23,56.09,57.12,2159636.0,54.4815,55.48,54.3748,55.3733,2159636.0
2021-04-30 10:00:00,57.11,57.24,56.76,56.8,1049481.0,55.3636,55.4897,55.0243,55.0631,1049481.0
2021-04-30 10:30:00,56.78,57.02,56.62,56.88,822381.0,55.0437,55.2764,54.8886,55.1407,822381.0
2021-04-30 11:00:00,56.88,57.13,56.71,57.09,670546.0,55.1407,55.383,54.9759,55.3442,670546.0
2021-04-30 11:30:00,57.08,57.2,57.04,57.11,474693.0,55.3345,55.4509,55.2958,55.3636,474693.0
2021-04-30 12:00:00,57.11,57.3,57.1,57.24,482988.0,55.3636,55.5478,55.3539,55.4897,482988.0
2021-04-30 12:30:00,57.25,57.28,57.13,57.22,278650.0,55.4993,55.5284,55.383,55.4703,278650.0
2021-04-30 13:00:00,57.21,57.24,57.13,57.22,307254.0,55.4606,55.4897,55.383,55.4703,307254.0
2021-04-30 13:30:00,57.23,57.34,56.91,56.98,496890.0,55.48,55.5866,55.1697,55.2376,496890.0
2021-04-30 14:00:00,56.99,57.09,56.88,56.93,441795.0,55.2473,55.3442,55.1407,55.1891,441795.0
2021-04-30 14:30:00,56.92,57.02,56.83,56.93,601464.0,55.1794,55.2764,55.0922,55.1891,601464.0
2021-04-30 15:00:00,56.94,56.99,56.65,56.78,980318.0,55.1988,55.2473,54.9177,55.0437,980318.0
2021-04-30 15:30:00,56.78,57.22,56.68,57.22,2605300.0,55.0437,55.4703,54.9468,55.4703,2605300.0
2021-05-03 09:30:00,57.6,58.34,57.6,57.71,1472252.0,55.8386,56.556,55.8386,55.9453,1472252.0
2021-05-03 10:00:00,57.7,57.7,57.25,57.3,786869.0,55.9356,55.9356,55.4993,55.5478,786869.0
2021-05-03 10:30:00,57.29,57.49,57.18,57.33,658521.0,55.5381,55.732,55.4315,55.5769,658521.0
2021-05-03 11:00:00,57.33,57.48,57.15,57.25,625232.0,55.5769,55.7223,55.4024,55.4993,625232.0
2021-05-03 11:30:00,57.25,57.3,56.92,56.97,749701.0,55.4993,55.5478,55.1794,55.2279,749701.0
2021-05-03 12:00:00,56.98,57.0,56.7,56.99,593940.0,55.2376,55.257,54.9662,55.2473,593940.0
2021-05-03 12:30:00,56.99,57.05,56.86,56.98,642192.0,55.2473,55.3055,55.1213,55.2376,642192.0
2021-05-03 13:00:00,56.99,57.06,56.84,57.05,343940.0,55.2473,55.3152,55.1019,55.3055,343940.0
2021-05-03 13:30:00,57.05,57.26,56.95,57.11,608584.0,55.3055,55.509,55.2085,55.3636,608584.0
2021-05-03 14:00:00,57.11,57.43,57.1,57.39,461040.0,55.3636,55.6738,55.3539,55.6351,461040.0
2021-05-03 14:30:00,57.39,57.6,57.38,57.51,461845.0,55.6351,55.8386,55.6254,55.7514,461845.0
2021-05-03 15:00:00,57.51,57.51,57.31,57.31,386234.0,55.7514,55.7514,55.5575,55.5575,386234.0
2021-05-03 15:30:00,57.32,57.33,57.04,57.14,1576080.0,55.5672,55.5769,55.2958,55.3927,1576080.0
2021-05-04 09:30:00,56.55,56.76,55.18,55.28,2315892.0,54.8208,55.0243,53.4926,53.5896,2315892.0
2021-05-04 10:00:00,55.28,55.78,54.82,55.72,1796745.0,53.5896,54.0743,53.1437,54.0161,1796745.0
2021-05-04 10:30:00,55.72,55.95,55.46,55.47,1200804.0,54.0161,54.2391,53.7641,53.7738,1200804.0
2021-05-04 11:00:00,55.48,55.53,55.04,55.4,1152460.0,53.7835,53.8319,53.3569,53.7059,1152460.0
2021-05-04 11:30:00,55.4,55.5,55.11,55.15,1043844.0,53.7059,53.8029,53.4248,53.4636,1043844.0
2021-05-04 12:00:00,55.14,55.62,55.13,55.33,1140935.0,53.4539,53.9192,53.4442,53.6381,1140935.0
2021-05-04 12:30:00,55.32,55.47,55.21,55.24,965866.0,53.6284,53.7738,53.5217,53.5508,965866.0
2021-05-04 13:00:00,55.24,55.62,55.17,55.52,853717.0,53.5508,53.9192,53.483,53.8223,853717.0
2021-05-04 13:30:00,55.53,55.55,55.31,55.47,820413.0,53.8319,53.8513,53.6187,53.7738,820413.0
2021-05-04 14:00:00,55.48,55.55,55.29,55.3,773656.0,53.7835,53.8513,53.5993,53.609,773656.0
2021-05-04 14:30:00,55.3,55.4,55.2,55.29,924718.0,53.609,53.7059,53.512,53.5993,924718.0
2021-05-04 15:00:00,55.29,55.32,55.04,55.22,1172248.0,53.5993,53.6284,53.3569,53.5314,1172248.0
2021-05-04 15:30:00,55.22,55.42,55.08,55.33,4079076.0,53.5314,53.7253,53.3957,53.6381,4079076.0
2021-05-05 09:30:00,57.09,57.7,56.48,57.19,4724807.0,55.3442,55.9356,54.7529,55.4412,4724807.0
2021-05-05 10:00:00,57.19,57.2,56.33,56.54,2465627.0,55.4412,55.4509,54.6075,54.8111,2465627.0
2021-05-05 10:30:00,56.53,57.3,56.46,57.21,1896317.0,54.8014,55.5478,54.7335,55.4606,1896317.0
2021-05-05 11:00:00,57.2,57.49,57.07,57.45,919279.0,55.4509,55.732,55.3249,55.6932,919279.0
2021-05-05 11:30:00,57.55,57.86,57.46,57.86,1192160.0,55.7902,56.0907,55.7029,56.0907,1192160.0
2021-05-05 12:00:00,57.86,57.89,57.5,57.6,2230488.0,56.0907,56.1198,55.7417,55.8386,2230488.0
2021-05-05 12:30:00,57.59,57.61,57.25,57.41,788358.0,55.829,55.8483,55.4993,55.6545,788358.0
2021-05-05 13:00:00,57.41,57.54,57.35,57.51,540059.0,55.6545,55.7805,55.5963,55.7514,540059.0
2021-05-05 13:30:00,57.51,57.52,57.21,57.31,578689.0,55.7514,55.7611,55.4606,55.5575,578689.0
2021-05-05 14:00:00,57.31,57.75,57.31,57.63,765296.0,55.5575,55.9841,55.5575,55.8677,765296.0
2021-05-05 14:30:00,57.63,57.74,57.51,57.67,803509.0,55.8677,55.9744,55.7514,55.9065,803509.0
2021-05-05 15:00:00,57.67,57.83,57.46,57.48,1695461.0,55.9065,56.0616,55.7029,55.7223,1695461.0
2021-05-05 15:30:00,57.48,57.74,57.36,57.61,2568188.0,55.7223,55.9744,55.606,55.8483,2568188.0
2021-05-06 09:30:00,57.43,58.42,57.43,57.74,3229290.0,55.6738,56.6336,55.6738,55.9744,3229290.0
2021-05-06 10:00:00,57.73,57.8,57.45,57.77,1486113.0,55.9647,56.0325,55.6932,56.0034,1486113.0
2021-05-06 10:30:00,57.76,58.37,57.71,58.33,1750095.0,55.9938,56.5851,55.9453,56.5463,1750095.0
2021-05-06 11:00:00,58.34,58.34,57.87,58.01,1166072.0,56.556,56.556,56.1004,56.2361,1166072.0
2021-05-06 11:30:00,58.01,58.24,57.95,58.14,987707.0,56.2361,56.4591,56.1779,56.3621,987707.0
2021-05-06 12:00:00,58.15,58.37,58.04,58.35,609166.0,56.3718,56.5851,56.2652,56.5657,609166.0
2021-05-06 12:30:00,58.35,58.37,57.94,58.09,657002.0,56.5657,56.5851,56.1683,56.3137,657002.0
2021-05-06 13:00:00,58.1,58.16,57.97,58.02,391898.0,56.3234,56.3815,56.1973,56.2458,391898.0
2021-05-06 13:30:00,58.03,58.2,57.92,57.92,550576.0,56.2555,56.4203,56.1489,56.1489,550576.0
2021-05-06 14:00:00,57.92,58.01,57.7,57.75,651227.0,56.1489,56.2361,55.9356,55.9841,651227.0
2021-05-06 14:30:00,57.75,58.25,57.74,58.21,839918.0,55.9841,56.4688,55.9744,56.43,839918.0
2021-05-06 15:00:00,58.21,58.31,58.07,58.3,889243.0,56.43,56.5269,56.2943,56.5172,889243.0
2021-05-06 15:30:00,58.3,58.77,58.18,58.72,3072529.0,56.5172,56.9729,56.4009,56.9244,3072529.0
2021-05-07 09:30:00,58.0,58.41,57.27,58.09,2280618.0,56.2264,56.6239,55.5187,56.3137,2280618.0
2021-05-07 10:00:00,58.1,58.73,58.09,58.71,1501901.0,56.3234,56.9341,56.3137,56.9147,1501901.0
2021-05-07 10:30:00,58.71,58.73,58.48,58.69,1097641.0,56.9147,56.9341,56.6917,56.8953,1097641.0
2021-05-07 11:00:00,58.69,58.78,58.37,58.38,668893.0,56.8953,56.9826,56.5851,56.5948,668893.0
2021-05-07 11:30:00,58.37,58.66,58.33,58.46,612262.0,56.5851,56.8662,56.5463,56.6723,612262.0
2021-05-07 12:00:00,58.46,58.89,58.42,58.86,596364.0,56.6723,57.0892,56.6336,57.0601,596364.0
2021-05-07 12:30:00,58.86,58.93,58.76,58.86,643961.0,57.0601,57.128,56.9632,57.0601,643961.0
2021-05-07 13:00:00,58.85,58.94,58.58,58.6,411305.0,57.0504,57.1377,56.7887,56.8081,411305.0
2021-05-07 13:30:00,58.59,58.84,58.56,58.76,473306.0,56.7984,57.0407,56.7693,56.9632,473306.0
2021-05-07 14:00:00,58.76,58.81,58.59,58.79,562889.0,56.9632,57.0116,56.7984,56.9923,562889.0
2021-05-07 14:30:00,58.79,58.84,58.7,58.82,508245.0,56.9923,57.0407,56.905,57.0213,508245.0
2021-05-07 15:00:00,58.83,58.99,58.79,58.9,990535.0,57.031,57.1861,56.9923,57.0989,990535.0
2021-05-07 15:30:00,58.9,59.05,58.76,58.99,1781306.0,57.0989,57.2443,56.9632,57.1861,1781306.0
2021-05-10 09:30:00,59.0,59.58,58.6,58.77,1765350.0,57.1958,57.7581,56.8081,56.9729,1765350.0
2021-05-10 10:00:00,58.77,59.21,58.73,58.83,990647.0,56.9729,57.3994,56.9341,57.031,990647.0
2021-05-10 10:30:00,58.83,58.89,58.54,58.84,758768.0,57.031,57.0892,56.7499,57.0407,758768.0
2021-05-10 11:00:00,58.85,58.95,58.7,58.76,800883.0,57.0504,57.1474,56.905,56.9632,800883.0
2021-05-10 11:30:00,58.76,58.83,58.65,58.7,521858.0,56.9632,57.031,56.8565,56.905,521858.0
2021-05-10 12:00:00,58.7,58.74,58.45,58.48,666294.0,56.905,56.9438,56.6627,56.6917,666294.0
2021-05-10 12:30:00,58.48,58.63,58.42,58.45,521086.0,56.6917,56.8372,56.6336,56.6627,521086.0
2021-05-10 13:00:00,58.44,58.52,58.33,58.34,515798.0,56.653,56.7305,56.5463,56.556,515798.0
2021-05-10 13:30:00,58.33,58.49,58.26,58.42,532145.0,56.5463,56.7014,56.4785,56.6336,532145.0
2021-05-10 14:00:00,58.42,58.52,58.14,58.19,638073.0,56.6336,56.7305,56.3621,56.4106,638073.0
2021-05-10 14:30:00,58.19,58.21,57.85,57.91,1014873.0,56.4106,56.43,56.081,56.1392,1014873.0
2021-05-10 15:00:00,57.91,57.99,57.71,57.73,879496.0,56.1392,56.2167,55.9453,55.9647,879496.0
2021-05-10 15:30:00,57.73,57.83,57.36,57.42,2267805.0,55.9647,56.0616,55.606,55.6642,2267805.0
2021-05-11 09:30:00,56.15,56.75,55.73,56.58,3216947.0,54.433,55.0146,54.0258,54.8498,3216947.0
2021-05-11 10:00:00,56.59,56.64,55.1,55.3,1935308.0,54.8595,54.908,53.4151,53.609,1935308.0
2021-05-11 10:30:00,55.29,55.44,54.87,55.23,1967143.0,53.5993,53.7447,53.1921,53.5411,1967143.0
2021-05-11 11:00:00,55.22,55.73,55.03,55.6,1384913.0,53.5314,54.0258,53.3472,53.8998,1384913.0
2021-05-11 11:30:00,55.61,55.82,55.46,55.71,1026034.0,53.9095,54.1131,53.7641,54.0064,1026034.0
2021-05-11 12:00:00,55.7,55.72,55.33,55.41,759801.0,53.9967,54.0161,53.6381,53.7156,759801.0
2021-05-11 12:30:00,55.41,55.61,55.33,55.52,799888.0,53.7156,53.9095,53.6381,53.8223,799888.0
2021-05-11 13:00:00,55.53,55.93,55.47,55.93,1263098.0,53.8319,54.2197,53.7738,54.2197,1263098.0
2021-05-11 13:30:00,55.93,56.14,55.73,56.06,868536.0,54.2197,54.4233,54.0258,54.3457,868536.0
2021-05-11 14:00:00,56.07,56.18,55.8,56.17,674069.0,54.3554,54.4621,54.0937,54.4524,674069.0
2021-05-11 14:30:00,56.15,56.21,55.91,56.05,840300.0,54.433,54.4912,54.2003,54.336,840300.0
2021-05-11 15:00:00,56.05,56.2,55.86,56.14,1053308.0,54.336,54.4815,54.1519,54.4233,1053308.0
2021-05-11 15:30:00,56.13,56.15,55.7,55.71,1991608.0,54.4136,54.433,53.9967,54.0064,1991608.0
2021-05-12 09:30:00,55.54,55.71,54.93,55.18,2102218.0,53.8416,54.0064,53.2503,53.4926,2102218.0
2021-05-12 10:00:00,55.17,55.44,54.85,54.86,1297235.0,53.483,53.7447,53.1727,53.1824,1297235.0
2021-05-12 10:30:00,54.86,54.96,54.54,54.83,1354556.0,53.1824,53.2794,52.8722,53.1534,1354556.0
2021-05-12 11:00:00,54.83,55.01,54.64,54.64,1051853.0,53.1534,53.3278,52.9692,52.9692,1051853.0
2021-05-12 11:30:00,54.63,54.66,54.27,54.28,1364033.0,52.9595,52.9885,52.6105,52.6202,1364033.0
2021-05-12 12:00:00,54.27,54.35,54.03,54.22,1445024.0,52.6105,52.688,52.3778,52.562,1445024.0
2021-05-12 12:30:00,54.22,54.44,54.1,54.39,924876.0,52.562,52.7753,52.4457,52.7268,924876.0
2021-05-12 13:00:00,54.38,54.58,54.31,54.45,623651.0,52.7171,52.911,52.6493,52.785,623651.0
2021-05-12 13:30:00,54.45,54.51,54.25,54.37,538647.0,52.785,52.8431,52.5911,52.7074,538647.0
2021-05-12 14:00:00,54.38,54.42,54.01,54.03,477292.0,52.7171,52.7559,52.3584,52.3778,477292.0
2021-05-12 14:30:00,54.02,54.18,53.88,53.98,994351.0,52.3681,52.5232,52.2324,52.3293,994351.0
2021-05-12 15:00:00,53.98,54.03,53.52,53.77,1088794.0,52.3293,52.3778,51.8834,52.1258,1088794.0
2021-05-12 15:30:00,53.77,53.92,53.64,53.76,2105258.0,52.1258,52.2712,51.9997,52.1161,2105258.0
2021-05-13 09:30:00,54.43,55.36,54.18,55.34,1973951.0,52.7656,53.6671,52.5232,53.6478,1973951.0
2021-05-13 10:00:00,55.35,55.51,54.99,55.2,1174581.0,53.6574,53.8126,53.3085,53.512,1174581.0
2021-05-13 10:30:00,55.22,55.34,55.06,55.12,620682.0,53.5314,53.6478,53.3763,53.4345,620682.0
2021-05-13 11:00:00,55.13,55.13,54.63,54.65,728581.0,53.4442,53.4442,52.9595,52.9789,728581.0
2021-05-13 11:30:00,54.65,54.79,54.31,54.35,743460.0,52.9789,53.1146,52.6493,52.688,743460.0
2021-05-13 12:00:00,54.35,54.62,54.33,54.57,462474.0,52.688,52.9498,52.6686,52.9013,462474.0
2021-05-13 12:30:00,54.57,54.72,54.4,54.55,707323.0,52.9013,53.0467,52.7365,52.8819,707323.0
2021-05-13 13:00:00,54.55,54.76,54.34,54.43,497505.0,52.8819,53.0855,52.6783,52.7656,497505.0
2021-05-13 13:30:00,54.42,54.45,54.13,54.36,683192.0,52.7559,52.785,52.4748,52.6977,683192.0
2021-05-13 14:00:00,54.36,54.81,54.35,54.79,460008.0,52.6977,53.134,52.688,53.1146,460008.0
2021-05-13 14:30:00,54.79,55.03,54.75,54.76,646124.0,53.1146,53.3472,53.0758,53.0855,646124.0
2021-05-13 15:00:00,54.76,54.98,54.65,54.8,698939.0,53.0855,53.2988,52.9789,53.1243,698939.0
2021-05-13 15:30:00,54.8,54.96,54.55,54.6,1515408.0,53.1243,53.2794,52.8819,52.9304,1515408.0
2021-05-14 09:30:00,55.12,55.58,55.01,55.5,1126489.0,53.4345,53.8804,53.3278,53.8029,1126489.0
2021-05-14 10:00:00,55.5,55.62,55.19,55.5,948311.0,53.8029,53.9192,53.5023,53.8029,948311.0
2021-05-14 10:30:00,55.48,55.6,55.33,55.5,571403.0,53.7835,53.8998,53.6381,53.8029,571403.0
2021-05-14 11:00:00,55.51,55.52,55.28,55.37,484018.0,53.8126,53.8223,53.5896,53.6768,484018.0
2021-05-14 11:30:00,55.37,55.67,55.36,55.56,511589.0,53.6768,53.9677,53.6671,53.861,511589.0
2021-05-14 12:00:00,55.55,55.61,55.51,55.57,401672.0,53.8513,53.9095,53.8126,53.8707,401672.0
2021-05-14 12:30:00,55.58,55.69,55.52,55.66,489947.0,53.8804,53.9871,53.8223,53.958,489947.0
2021-05-14 13:00:00,55.66,55.69,55.54,55.66,397927.0,53.958,53.9871,53.8416,53.958,397927.0
2021-05-14 13:30:00,55.66,55.68,55.56,55.63,343549.0,53.958,53.9774,53.861,53.9289,343549.0
2021-05-14 14:00:00,55.64,55.87,55.6,55.8,535170.0,53.9386,54.1615,53.8998,54.0937,535170.0
2021-05-14 14:30:00,55.79,55.87,55.75,55.8,504493.0,54.084,54.1615,54.0452,54.0937,504493.0
2021-05-14 15:00:00,55.81,55.95,55.68,55.89,581783.0,54.1034,54.2391,53.9774,54.1809,581783.0
2021-05-14 15:30:00,55.88,56.04,55.8,56.0,1755440.0,54.1712,54.3264,54.0937,54.2876,1755440.0
2021-05-17 09:30:00,55.84,56.0,55.2,55.29,1217677.0,54.1325,54.2876,53.512,53.5993,1217677.0
2021-05-17 10:00:00,55.28,55.95,55.19,55.57,871832.0,53.5896,54.2391,53.5023,53.8707,871832.0
2021-05-17 10:30:00,55.58,55.99,55.4,55.86,633414.0,53.8804,54.2779,53.7059,54.1519,633414.0
2021-05-17 11:00:00,55.85,55.99,55.6,55.88,665222.0,54.1422,54.2779,53.8998,54.1712,665222.0
2021-05-17 11:30:00,55.88,56.06,55.58,55.65,746886.0,54.1712,54.3457,53.8804,53.9483,746886.0
2021-05-17 12:00:00,55.64,55.72,55.51,55.71,807194.0,53.9386,54.0161,53.8126,54.0064,807194.0
2021-05-17 12:30:00,55.71,55.71,55.5,55.53,783162.0,54.0064,54.0064,53.8029,53.8319,783162.0
2021-05-17 13:00:00,55.54,55.79,55.53,55.72,344917.0,53.8416,54.084,53.8319,54.0161,344917.0
2021-05-17 13:30:00,55.73,55.79,55.6,55.74,367519.0,54.0258,54.084,53.8998,54.0355,367519.0
2021-05-17 14:00:00,55.73,55.77,55.61,55.72,358760.0,54.0258,54.0646,53.9095,54.0161,358760.0
2021-05-17 14:30:00,55.72,55.8,55.64,55.76,356989.0,54.0161,54.0937,53.9386,54.0549,356989.0
2021-05-17 15:00:00,55.76,55.9,55.7,55.77,554255.0,54.0549,54.1906,53.9967,54.0646,554255.0
2021-05-17 15:30:00,55.77,56.12,55.75,56.03,1666775.0,54.0646,54.4039,54.0452,54.3167,1666775.0
2021-05-18 09:30:00,56.23,56.81,55.88,56.47,1383089.0,54.5105,55.0728,54.1712,54.7432,1383089.0
2021-05-18 10:00:00,56.45,56.65,56.07,56.58,752190.0,54.7238,54.9177,54.3554,54.8498,752190.0
2021-05-18 10:30:00,56.58,56.68,56.35,56.65,726425.0,54.8498,54.9468,54.6269,54.9177,726425.0
2021-05-18 11:00:00,56.66,56.74,56.42,56.68,531563.0,54.9274,55.0049,54.6947,54.9468,531563.0
2021-05-18 11:30:00,56.69,56.71,56.36,56.45,443049.0,54.9565,54.9759,54.6366,54.7238,443049.0
2021-05-18 12:00:00,56.43,56.46,56.21,56.3,475384.0,54.7044,54.7335,54.4912,54.5784,475384.0
2021-05-18 12:30:00,56.29,56.42,56.26,56.28,311948.0,54.5687,54.6947,54.5396,54.559,311948.0
2021-05-18 13:00:00,56.29,56.42,56.27,56.42,331915.0,54.5687,54.6947,54.5493,54.6947,331915.0
2021-05-18 13:30:00,56.42,56.49,56.3,56.31,262331.0,54.6947,54.7626,54.5784,54.5881,262331.0
2021-05-18 14:00:00,56.3,56.51,56.22,56.36,372733.0,54.5784,54.782,54.5008,54.6366,372733.0
2021-05-18 14:30:00,56.36,56.41,56.06,56.33,584660.0,54.6366,54.685,54.3457,54.6075,584660.0
2021-05-18 15:00:00,56.32,56.37,56.23,56.3,352496.0,54.5978,54.6463,54.5105,54.5784,352496.0
2021-05-18 15:30:00,56.3,56.37,55.85,55.89,1149882.0,54.5784,54.6463,54.1422,54.1809,1149882.0
2021-05-19 09:30:00,55.0,55.05,54.12,54.55,2425193.0,53.3182,53.3666,52.4651,52.8819,2425193.0
2021-05-19 10:00:00,54.53,54.88,54.14,54.81,1214447.0,52.8625,53.2018,52.4845,53.134,1214447.0
2021-05-19 10:30:00,54.79,54.98,54.48,54.92,861173.0,53.1146,53.2988,52.8141,53.2406,861173.0
2021-05-19 11:00:00,54.93,55.21,54.71,55.19,656171.0,53.2503,53.5217,53.037,53.5023,656171.0
2021-05-19 11:30:00,55.21,55.25,54.95,55.21,477356.0,53.5217,53.5605,53.2697,53.5217,477356.0
2021-05-19 12:00:00,55.2,55.44,55.09,55.38,453790.0,53.512,53.7447,53.4054,53.6865,453790.0
2021-05-19 12:30:00,55.39,55.45,55.29,55.35,304888.0,53.6962,53.7544,53.5993,53.6574,304888.0
2021-05-19 13:00:00,55.36,55.55,55.34,55.47,372592.0,53.6671,53.8513,53.6478,53.7738,372592.0
2021-05-19 13:30:00,55.47,55.54,55.38,55.48,301788.0,53.7738,53.8416,53.6865,53.7835,301788.0
2021-05-19 14:00:00,55.48,55.62,55.03,55.42,535441.0,53.7835,53.9192,53.3472,53.7253,535441.0
2021-05-19 14:30:00,55.41,55.52,55.06,55.07,489864.0,53.7156,53.8223,53.3763,53.386,489864.0
2021-05-19 15:00:00,55.07,55.38,55.02,55.33,416138.0,53.386,53.6865,53.3375,53.6381,416138.0
2021-05-19 15:30:00,55.34,55.53,55.17,55.53,993404.0,53.6478,53.8319,53.483,53.8319,993404.0
2021-05-20 09:30:00,55.92,56.04,55.28,55.7,1240876.0,54.21,54.3264,53.5896,53.9967,1240876.0
2021-05-20 10:00:00,55.7,55.81,55.37,55.47,689877.0,53.9967,54.1034,53.6768,53.7738,689877.0
2021-05-20 10:30:00,55.47,55.52,55.25,55.37,745599.0,53.7738,53.8223,53.5605,53.6768,745599.0
2021-05-20 11:00:00,55.37,55.58,55.32,55.37,770921.0,53.6768,53.8804,53.6284,53.6768,770921.0
2021-05-20 11:30:00,55.37,55.63,55.37,55.55,722556.0,53.6768,53.9289,53.6768,53.8513,722556.0
2021-05-20 12:00:00,55.55,55.55,55.29,55.3,587788.0,53.8513,53.8513,53.5993,53.609,587788.0
2021-05-20 12:30:00,55.3,55.4,55.19,55.35,613753.0,53.609,53.7059,53.5023,53.6574,613753.0
2021-05-20 13:00:00,55.34,55.54,55.31,55.48,447582.0,53.6478,53.8416,53.6187,53.7835,447582.0
2021-05-20 13:30:00,55.48,55.53,55.28,55.32,522824.0,53.7835,53.8319,53.5896,53.6284,522824.0
2021-05-20 14:00:00,55.32,55.44,55.3,55.44,490189.0,53.6284,53.7447,53.609,53.7447,490189.0
2021-05-20 14:30:00,55.44,55.64,55.43,55.57,686247.0,53.7447,53.9386,53.735,53.8707,686247.0
2021-05-20 15:00:00,55.57,55.74,55.52,55.66,590855.0,53.8707,54.0355,53.8223,53.958,590855.0
2021-05-20 15:30:00,55.66,55.68,55.46,55.51,1333675.0,53.958,53.9774,53.7641,53.8126,1333675.0
2021-05-21 09:30:00,56.01,56.7,55.77,56.53,2251213.0,54.2973,54.9662,54.0646,54.8014,2251213.0
2021-05-21 10:00:00,56.53,56.63,55.96,56.09,1144842.0,54.8014,54.8983,54.2488,54.3748,1144842.0
2021-05-21 10:30:00,56.07,56.3,56.02,56.27,918336.0,54.3554,54.5784,54.307,54.5493,918336.0
2021-05-21 11:00:00,56.27,56.55,56.22,56.35,900434.0,54.5493,54.8208,54.5008,54.6269,900434.0
2021-05-21 11:30:00,56.36,56.58,56.23,56.44,507586.0,54.6366,54.8498,54.5105,54.7141,507586.0
2021-05-21 12:00:00,56.44,56.49,56.29,56.49,536652.0,54.7141,54.7626,54.5687,54.7626,536652.0
2021-05-21 12:30:00,56.48,56.6,56.23,56.37,631580.0,54.7529,54.8692,54.5105,54.6463,631580.0
2021-05-21 13:00:00,56.36,58.78,56.25,56.4,698952.0,54.6366,56.9826,54.5299,54.6753,698952.0
2021-05-21 13:30:00,56.39,56.81,56.39,56.78,694843.0,54.6656,55.0728,54.6656,55.0437,694843.0
2021-05-21 14:00:00,56.79,56.97,56.67,56.81,776291.0,55.0534,55.2279,54.9371,55.0728,776291.0
2021-05-21 14:30:00,56.82,56.93,56.7,56.89,543815.0,55.0825,55.1891,54.9662,55.1504,543815.0
2021-05-21 15:00:00,56.9,56.91,56.72,56.9,632075.0,55.1601,55.1697,54.9856,55.1601,632075.0
2021-05-21 15:30:00,56.9,56.92,56.67,56.72,1885971.0,55.1601,55.1794,54.9371,54.9856,1885971.0
2021-05-24 09:30:00,57.05,57.2,56.32,56.68,1359909.0,55.3055,55.4509,54.5978,54.9468,1359909.0
2021-05-24 10:00:00,56.68,56.77,56.44,56.6,719585.0,54.9468,55.034,54.7141,54.8692,719585.0
2021-05-24 10:30:00,56.6,56.84,56.51,56.64,546709.0,54.8692,55.1019,54.782,54.908,546709.0
2021-05-24 11:00:00,56.65,56.88,56.64,56.86,371182.0,54.9177,55.1407,54.908,55.1213,371182.0
2021-05-24 11:30:00,56.85,56.94,56.77,56.86,266008.0,55.1116,55.1988,55.034,55.1213,266008.0
2021-05-24 12:00:00,56.86,56.96,56.77,56.85,311960.0,55.1213,55.2182,55.034,55.1116,311960.0
2021-05-24 12:30:00,56.85,56.96,56.81,56.87,290380.0,55.1116,55.2182,55.0728,55.131,290380.0
2021-05-24 13:00:00,56.87,56.92,56.76,56.88,312404.0,55.131,55.1794,55.0243,55.1407,312404.0
2021-05-24 13:30:00,56.88,57.0,56.86,56.88,337572.0,55.1407,55.257,55.1213,55.1407,337572.0
2021-05-24 14:00:00,56.88,57.08,56.86,57.07,369612.0,55.1407,55.3345,55.1213,55.3249,369612.0
2021-05-24 14:30:00,57.08,57.11,57.0,57.07,326007.0,55.3345,55.3636,55.257,55.3249,326007.0
2021-05-24 15:00:00,57.07,57.19,57.04,57.09,336241.0,55.3249,55.4412,55.2958,55.3442,336241.0
2021-05-24 15:30:00,57.09,57.1,56.58,56.58,1256177.0,55.3442,55.3539,54.8498,54.8498,1256177.0
2021-05-25 09:30:00,56.87,58.17,56.74,57.22,1870264.0,55.131,56.3912,55.0049,55.4703,1870264.0
2021-05-25 10:00:00,57.23,57.59,57.23,57.35,814577.0,55.48,55.829,55.48,55.5963,814577.0
2021-05-25 10:30:00,57.37,57.4,57.1,57.39,657729.0,55.6157,55.6448,55.3539,55.6351,657729.0
2021-05-25 11:00:00,57.38,57.39,56.78,56.84,743012.0,55.6254,55.6351,55.0437,55.1019,743012.0
2021-05-25 11:30:00,56.84,57.11,56.82,57.1,390814.0,55.1019,55.3636,55.0825,55.3539,390814.0
2021-05-25 12:00:00,57.11,57.25,57.07,57.18,316966.0,55.3636,55.4993,55.3249,55.4315,316966.0
2021-05-25 12:30:00,57.18,57.3,57.1,57.13,460225.0,55.4315,55.5478,55.3539,55.383,460225.0
2021-05-25 13:00:00,57.13,57.19,57.0,57.12,447680.0,55.383,55.4412,55.257,55.3733,447680.0
2021-05-25 13:30:00,57.12,57.14,56.99,57.07,337152.0,55.3733,55.3927,55.2473,55.3249,337152.0
2021-05-25 14:00:00,57.07,57.09,56.91,56.95,393245.0,55.3249,55.3442,55.1697,55.2085,393245.0
2021-05-25 14:30:00,56.94,57.02,56.83,56.85,436606.0,55.1988,55.2764,55.0922,55.1116,436606.0
2021-05-25 15:00:00,56.84,56.9,56.7,56.81,490043.0,55.1019,55.1601,54.9662,55.0728,490043.0
2021-05-25 15:30:00,56.82,56.94,56.71,56.76,1359399.0,55.0825,55.1988,54.9759,55.0243,1359399.0
2021-05-26 09:30:00,56.97,57.42,56.77,57.39,1089622.0,55.2279,55.6642,55.034,55.6351,1089622.0
2021-05-26 10:00:00,57.39,57.95,57.28,57.72,1181721.0,55.6351,56.1779,55.5284,55.955,1181721.0
2021-05-26 10:30:00,57.72,57.99,57.5,57.99,878226.0,55.955,56.2167,55.7417,56.2167,878226.0
2021-05-26 11:00:00,57.99,58.14,57.89,57.95,1231955.0,56.2167,56.3621,56.1198,56.1779,1231955.0
2021-05-26 11:30:00,57.95,58.14,57.69,58.03,1487752.0,56.1779,56.3621,55.9259,56.2555,1487752.0
2021-05-26 12:00:00,58.03,58.04,57.8,57.85,426137.0,56.2555,56.2652,56.0325,56.081,426137.0
2021-05-26 12:30:00,57.86,57.87,57.63,57.72,371006.0,56.0907,56.1004,55.8677,55.955,371006.0
2021-05-26 13:00:00,57.72,57.84,57.61,57.73,441586.0,55.955,56.0713,55.8483,55.9647,441586.0
2021-05-26 13:30:00,57.72,57.8,57.61,57.71,326326.0,55.955,56.0325,55.8483,55.9453,326326.0
2021-05-26 14:00:00,57.72,58.07,57.71,57.98,507388.0,55.955,56.2943,55.9453,56.207,507388.0
2021-05-26 14:30:00,57.99,58.06,57.89,57.95,391816.0,56.2167,56.2846,56.1198,56.1779,391816.0
2021-05-26 15:00:00,57.95,58.12,57.85,58.08,628471.0,56.1779,56.3427,56.081,56.304,628471.0
2021-05-26 15:30:00,58.09,58.17,57.94,58.08,1470632.0,56.3137,56.3912,56.1683,56.304,1470632.0
2021-05-27 09:30:00,60.0,60.7,59.21,60.61,6016561.0,58.1653,58.8439,57.3994,58.7566,6016561.0
2021-05-27 10:00:00,60.6,60.72,60.18,60.4,2714090.0,58.7469,58.8632,58.3398,58.553,2714090.0
2021-05-27 10:30:00,60.4,60.48,59.95,60.02,1724472.0,58.553,58.6306,58.1168,58.1846,1724472.0
2021-05-27 11:00:00,60.02,60.6,60.02,60.36,1808297.0,58.1846,58.7469,58.1846,58.5142,1808297.0
2021-05-27 11:30:00,60.36,60.37,59.91,59.94,1680911.0,58.5142,58.5239,58.078,58.1071,1680911.0
2021-05-27 12:00:00,59.94,60.09,59.77,59.88,1396539.0,58.1071,58.2525,57.9423,58.0489,1396539.0
2021-05-27 12:30:00,59.88,59.94,59.56,59.57,1077626.0,58.0489,58.1071,57.7387,57.7484,1077626.0
2021-05-27 13:00:00,59.57,59.7,59.28,59.36,1200477.0,57.7484,57.8744,57.4673,57.5448,1200477.0
2021-05-27 13:30:00,59.37,59.56,59.23,59.52,777251.0,57.5545,57.7387,57.4188,57.6999,777251.0
2021-05-27 14:00:00,59.53,59.8,59.45,59.77,975933.0,57.7096,57.9714,57.6321,57.9423,975933.0
2021-05-27 14:30:00,59.77,59.78,59.61,59.72,824077.0,57.9423,57.952,57.7872,57.8938,824077.0
2021-05-27 15:00:00,59.72,59.77,59.63,59.68,807660.0,57.8938,57.9423,57.8066,57.855,807660.0
2021-05-27 15:30:00,59.69,59.87,59.57,59.7,2772372.0,57.8647,58.0392,57.7484,57.8744,2772372.0
2021-05-28 09:30:00,59.88,59.99,59.08,59.32,1943423.0,58.0489,58.1556,57.2734,57.5061,1943423.0
2021-05-28 10:00:00,59.33,59.33,58.59,58.73,1542917.0,57.5157,57.5157,56.7984,56.9341,1542917.0
2021-05-28 10:30:00,58.73,59.18,58.72,59.07,761944.0,56.9341,57.3703,56.9244,57.2637,761944.0
2021-05-28 11:00:00,59.07,59.27,58.96,59.11,520755.0,57.2637,57.4576,57.1571,57.3025,520755.0
2021-05-28 11:30:00,59.12,59.26,59.06,59.21,489517.0,57.3122,57.4479,57.254,57.3994,489517.0
2021-05-28 12:00:00,59.2,59.39,59.15,59.33,489383.0,57.3897,57.5739,57.3412,57.5157,489383.0
2021-05-28 12:30:00,59.32,59.45,59.3,59.38,322937.0,57.5061,57.6321,57.4867,57.5642,322937.0
2021-05-28 13:00:00,59.37,59.59,59.36,59.53,406068.0,57.5545,57.7678,57.5448,57.7096,406068.0
2021-05-28 13:30:00,59.53,59.65,59.45,59.61,443857.0,57.7096,57.826,57.6321,57.7872,443857.0
2021-05-28 14:00:00,59.61,59.63,59.37,59.48,390554.0,57.7872,57.8066,57.5545,57.6612,390554.0
2021-05-28 14:30:00,59.48,59.53,59.36,59.39,387290.0,57.6612,57.7096,57.5448,57.5739,387290.0
2021-05-28 15:00:00,59.39,59.48,59.34,59.39,455967.0,57.5739,57.6612,57.5254,57.5739,455967.0
2021-05-28 15:30:00,59.38,59.65,59.28,59.34,1475104.0,57.5642,57.826,57.4673,57.5254,1475104.0
2021-06-01 09:30:00,59.93,60.25,59.25,59.89,2121976.0,58.0974,58.4076,57.4382,58.0586,2121976.0
2021-06-01 10:00:00,59.9,60.11,59.53,59.75,855017.0,58.0683,58.2719,57.7096,57.9229,855017.0
2021-06-01 10:30:00,59.75,59.98,59.53,59.67,693977.0,57.9229,58.1459,57.7096,57.8453,693977.0
2021-06-01 11:00:00,59.67,59.74,59.59,59.68,358625.0,57.8453,57.9132,57.7678,57.855,358625.0
2021-06-01 11:30:00,59.69,59.85,59.59,59.82,399933.0,57.8647,58.0198,57.7678,57.9908,399933.0
2021-06-01 12:00:00,59.82,59.85,59.67,59.71,422646.0,57.9908,58.0198,57.8453,57.8841,422646.0
2021-06-01 12:30:00,59.71,59.79,59.52,59.62,346520.0,57.8841,57.9617,57.6999,57.7969,346520.0
2021-06-01 13:00:00,59.61,59.65,59.46,59.56,283433.0,57.7872,57.826,57.6418,57.7387,283433.0
2021-06-01 13:30:00,59.55,59.62,59.49,59.51,295434.0,57.729,57.7969,57.6709,57.6902,295434.0
2021-06-01 14:00:00,59.51,59.6,59.47,59.59,276849.0,57.6902,57.7775,57.6515,57.7678,276849.0
2021-06-01 14:30:00,59.6,59.68,59.55,59.65,372377.0,57.7775,57.855,57.729,57.826,372377.0
2021-06-01 15:00:00,59.65,59.67,59.57,59.59,537613.0,57.826,57.8453,57.7484,57.7678,537613.0
2021-06-01 15:30:00,59.59,59.67,59.5,59.65,1352057.0,57.7678,57.8453,57.6805,57.826,1352057.0
2021-06-02 09:30:00,60.19,60.26,59.25,59.89,1422132.0,58.3494,58.4173,57.4382,58.0586,1422132.0
2021-06-02 10:00:00,59.88,60.18,59.81,59.85,985628.0,58.0489,58.3398,57.9811,58.0198,985628.0
2021-06-02 10:30:00,59.86,59.94,59.51,59.84,629805.0,58.0295,58.1071,57.6902,58.0102,629805.0
2021-06-02 11:00:00,59.84,60.06,59.8,59.88,697453.0,58.0102,58.2234,57.9714,58.0489,697453.0
2021-06-02 11:30:00,59.88,60.02,59.78,59.82,949336.0,58.0489,58.1846,57.952,57.9908,949336.0
2021-06-02 12:00:00,59.82,59.84,59.5,59.57,362860.0,57.9908,58.0102,57.6805,57.7484,362860.0
2021-06-02 12:30:00,59.57,59.61,59.38,59.48,437843.0,57.7484,57.7872,57.5642,57.6612,437843.0
2021-06-02 13:00:00,59.48,59.52,59.13,59.19,752231.0,57.6612,57.6999,57.3219,57.38,752231.0
2021-06-02 13:30:00,59.19,59.54,59.14,59.45,834227.0,57.38,57.7193,57.3316,57.6321,834227.0
2021-06-02 14:00:00,59.45,59.57,59.33,59.54,396340.0,57.6321,57.7484,57.5157,57.7193,396340.0
2021-06-02 14:30:00,59.54,59.63,59.5,59.57,403212.0,57.7193,57.8066,57.6805,57.7484,403212.0
2021-06-02 15:00:00,59.57,59.8,59.56,59.66,466966.0,57.7484,57.9714,57.7387,57.8357,466966.0
2021-06-02 15:30:00,59.66,59.69,59.5,59.65,1056527.0,57.8357,57.8647,57.6805,57.826,1056527.0
2021-06-03 09:30:00,61.56,62.17,60.71,61.84,6088261.0,59.6776,60.2689,58.8535,59.949,6088261.0
2021-06-03 10:00:00,61.83,63.38,61.74,63.17,4653081.0,59.9393,61.4419,59.852,61.2383,4653081.0
2021-06-03 10:30:00,63.16,63.58,63.03,63.48,3664312.0,61.2286,61.6358,61.1026,61.5388,3664312.0
2021-06-03 11:00:00,63.47,63.47,62.48,62.87,3164704.0,61.5291,61.5291,60.5694,60.9475,3164704.0
2021-06-03 11:30:00,62.86,63.17,62.7,62.95,1502670.0,60.9378,61.2383,60.7827,61.025,1502670.0
2021-06-03 12:00:00,62.96,63.36,62.91,63.27,1195650.0,61.0347,61.4225,60.9863,61.3353,1195650.0
2021-06-03 12:30:00,63.27,63.29,62.84,63.01,1315067.0,61.3353,61.3547,60.9184,61.0832,1315067.0
2021-06-03 13:00:00,63.03,63.15,62.71,63.04,1354732.0,61.1026,61.2189,60.7924,61.1123,1354732.0
2021-06-03 13:30:00,63.04,63.22,62.86,63.22,1047998.0,61.1123,61.2868,60.9378,61.2868,1047998.0
2021-06-03 14:00:00,63.23,63.45,62.99,63.04,1293886.0,61.2965,61.5098,61.0638,61.1123,1293886.0
2021-06-03 14:30:00,63.03,63.1,62.78,63.04,940307.0,61.1026,61.1705,60.8602,61.1123,940307.0
2021-06-03 15:00:00,63.04,63.56,63.04,63.47,1682074.0,61.1123,61.6164,61.1123,61.5291,1682074.0
2021-06-03 15:30:00,63.46,63.68,63.35,63.46,3399328.0,61.5195,61.7327,61.4128,61.5195,3399328.0
2021-06-04 09:30:00,63.63,63.88,62.51,62.92,4955695.0,61.6843,61.9266,60.5985,60.996,4955695.0
2021-06-04 10:00:00,62.93,62.99,62.39,62.8,2261472.0,61.0057,61.0638,60.4822,60.8796,2261472.0
2021-06-04 10:30:00,62.8,63.2,62.75,63.1,2007161.0,60.8796,61.2674,60.8312,61.1705,2007161.0
2021-06-04 11:00:00,63.1,63.29,62.81,62.87,865543.0,61.1705,61.3547,60.8893,60.9475,865543.0
2021-06-04 11:30:00,62.87,62.9,62.63,62.83,758680.0,60.9475,60.9766,60.7148,60.9087,758680.0
2021-06-04 12:00:00,62.83,62.99,62.78,62.97,473791.0,60.9087,61.0638,60.8602,61.0444,473791.0
2021-06-04 12:30:00,62.97,63.56,62.95,63.51,1084946.0,61.0444,61.6164,61.025,61.5679,1084946.0
2021-06-04 13:00:00,63.51,63.58,63.23,63.28,842650.0,61.5679,61.6358,61.2965,61.345,842650.0
2021-06-04 13:30:00,63.28,63.57,63.26,63.55,698345.0,61.345,61.6261,61.3256,61.6067,698345.0
2021-06-04 14:00:00,63.55,63.62,63.26,63.32,578440.0,61.6067,61.6746,61.3256,61.3837,578440.0
2021-06-04 14:30:00,63.33,63.43,63.3,63.36,476932.0,61.3934,61.4904,61.3643,61.4225,476932.0
2021-06-04 15:00:00,63.36,63.37,63.15,63.25,501830.0,61.4225,61.4322,61.2189,61.3159,501830.0
2021-06-04 15:30:00,63.26,63.42,63.19,63.38,1639810.0,61.3256,61.4807,61.2577,61.4419,1639810.0
2021-06-07 09:30:00,63.98,64.3,63.14,63.4,3405884.0,62.0236,62.3338,61.2092,61.4613,3405884.0
2021-06-07 10:00:00,63.4,63.43,63.04,63.19,1141162.0,61.4613,61.4904,61.1123,61.2577,1141162.0
2021-06-07 10:30:00,63.2,63.87,63.05,63.32,1622255.0,61.2674,61.9169,61.122,61.3837,1622255.0
2021-06-07 11:00:00,63.33,63.42,63.17,63.25,752994.0,61.3934,61.4807,61.2383,61.3159,752994.0
2021-06-07 11:30:00,63.26,63.28,62.75,62.99,828746.0,61.3256,61.345,60.8312,61.0638,828746.0
2021-06-07 12:00:00,62.98,62.99,62.81,62.89,598409.0,61.0541,61.0638,60.8893,60.9669,598409.0
2021-06-07 12:30:00,62.89,62.99,62.8,62.92,388581.0,60.9669,61.0638,60.8796,60.996,388581.0
2021-06-07 13:00:00,62.92,62.94,62.81,62.86,304324.0,60.996,61.0154,60.8893,60.9378,304324.0
2021-06-07 13:30:00,62.87,62.89,62.65,62.66,569165.0,60.9475,60.9669,60.7342,60.7439,569165.0
2021-06-07 14:00:00,62.66,63.05,62.63,62.98,655955.0,60.7439,61.122,60.7148,61.0541,655955.0
2021-06-07 14:30:00,62.98,63.11,62.96,63.07,510607.0,61.0541,61.1802,61.0347,61.1414,510607.0
2021-06-07 15:00:00,63.07,63.3,63.01,63.29,554317.0,61.1414,61.3643,61.0832,61.3547,554317.0
2021-06-07 15:30:00,63.29,63.32,63.14,63.22,1139226.0,61.3547,61.3837,61.2092,61.2868,1139226.0
2021-06-08 09:30:00,62.89,63.33,62.43,62.88,1507640.0,60.9669,61.3934,60.521,60.9572,1507640.0
2021-06-08 10:00:00,62.88,63.24,62.82,63.21,698328.0,60.9572,61.3062,60.899,61.2771,698328.0
2021-06-08 10:30:00,63.22,63.33,63.08,63.18,482373.0,61.2868,61.3934,61.1511,61.248,482373.0
2021-06-08 11:00:00,63.19,63.21,62.7,62.91,867925.0,61.2577,61.2771,60.7827,60.9863,867925.0
2021-06-08 11:30:00,62.9,63.51,62.89,63.41,717000.0,60.9766,61.5679,60.9669,61.471,717000.0
2021-06-08 12:00:00,63.42,63.77,63.37,63.56,938126.0,61.4807,61.82,61.4322,61.6164,938126.0
2021-06-08 12:30:00,63.56,63.67,63.33,63.62,684545.0,61.6164,61.723,61.3934,61.6746,684545.0
2021-06-08 13:00:00,63.62,63.66,63.5,63.54,639088.0,61.6746,61.7133,61.5582,61.597,639088.0
2021-06-08 13:30:00,63.53,63.82,63.51,63.61,488769.0,61.5873,61.8684,61.5679,61.6649,488769.0
2021-06-08 14:00:00,63.61,63.92,63.58,63.8,686087.0,61.6649,61.9654,61.6358,61.8491,686087.0
2021-06-08 14:30:00,63.81,63.84,63.68,63.79,439743.0,61.8588,61.8878,61.7327,61.8394,439743.0
2021-06-08 15:00:00,63.79,63.89,63.78,63.87,578666.0,61.8394,61.9363,61.8297,61.9169,578666.0
2021-06-08 15:30:00,63.87,63.97,63.79,63.92,1918649.0,61.9169,62.0139,61.8394,61.9654,1918649.0
2021-06-09 09:30:00,63.95,64.05,63.27,63.39,1660695.0,61.9945,62.0914,61.3353,61.4516,1660695.0
2021-06-09 10:00:00,63.39,63.96,63.36,63.89,757015.0,61.4516,62.0042,61.4225,61.9363,757015.0
2021-06-09 10:30:00,63.9,63.98,63.78,63.84,688597.0,61.946,62.0236,61.8297,61.8878,688597.0
2021-06-09 11:00:00,63.83,64.16,63.83,63.97,653463.0,61.8781,62.198,61.8781,62.0139,653463.0
2021-06-09 11:30:00,63.96,63.97,63.51,63.6,875334.0,62.0042,62.0139,61.5679,61.6552,875334.0
2021-06-09 12:00:00,63.6,63.65,63.43,63.5,568811.0,61.6552,61.7036,61.4904,61.5582,568811.0
2021-06-09 12:30:00,63.5,63.56,63.42,63.51,432034.0,61.5582,61.6164,61.4807,61.5679,432034.0
2021-06-09 13:00:00,63.5,63.52,62.92,63.16,1609257.0,61.5582,61.5776,60.996,61.2286,1609257.0
2021-06-09 13:30:00,63.15,63.24,63.0,63.07,641968.0,61.2189,61.3062,61.0735,61.1414,641968.0
2021-06-09 14:00:00,63.07,63.23,63.06,63.21,420403.0,61.1414,61.2965,61.1317,61.2771,420403.0
2021-06-09 14:30:00,63.2,63.35,63.14,63.16,562521.0,61.2674,61.4128,61.2092,61.2286,562521.0
2021-06-09 15:00:00,63.16,63.25,62.88,62.89,886325.0,61.2286,61.3159,60.9572,60.9669,886325.0
2021-06-09 15:30:00,62.89,62.97,62.69,62.77,1714965.0,60.9669,61.0444,60.773,60.8506,1714965.0
2021-06-10 09:30:00,62.83,63.05,61.93,62.12,2238021.0,60.9087,61.122,60.0362,60.2204,2238021.0
2021-06-10 10:00:00,62.11,62.35,61.8,61.9,1313349.0,60.2107,60.4434,59.9102,60.0072,1313349.0
2021-06-10 10:30:00,61.9,61.97,61.16,61.57,1476539.0,60.0072,60.075,59.2898,59.6872,1476539.0
2021-06-10 11:00:00,61.56,61.68,61.44,61.58,620504.0,59.6776,59.7939,59.5612,59.6969,620504.0
2021-06-10 11:30:00,61.58,61.63,61.42,61.61,438512.0,59.6969,59.7454,59.5418,59.726,438512.0
2021-06-10 12:00:00,61.62,61.73,61.35,61.68,544716.0,59.7357,59.8424,59.474,59.7939,544716.0
2021-06-10 12:30:00,61.68,61.97,61.66,61.84,489995.0,59.7939,60.075,59.7745,59.949,489995.0
2021-06-10 13:00:00,61.83,61.96,61.72,61.74,359604.0,59.9393,60.0653,59.8327,59.852,359604.0
2021-06-10 13:30:00,61.73,61.86,61.69,61.71,321786.0,59.8424,59.9684,59.8036,59.823,321786.0
2021-06-10 14:00:00,61.72,61.74,61.45,61.46,351169.0,59.8327,59.852,59.5709,59.5806,351169.0
2021-06-10 14:30:00,61.47,61.61,61.47,61.53,343169.0,59.5903,59.726,59.5903,59.6485,343169.0
2021-06-10 15:00:00,61.53,61.55,61.26,61.33,578615.0,59.6485,59.6679,59.3867,59.4546,578615.0
2021-06-10 15:30:00,61.32,61.48,61.25,61.34,1739806.0,59.4449,59.6,59.377,59.4643,1739806.0
2021-06-11 09:30:00,61.39,62.02,61.35,61.78,1680960.0,59.5128,60.1235,59.474,59.8908,1680960.0
2021-06-11 10:00:00,61.78,61.81,61.5,61.55,636683.0,59.8908,59.9199,59.6194,59.6679,636683.0
2021-06-11 10:30:00,61.56,61.84,61.55,61.74,531493.0,59.6776,59.949,59.6679,59.852,531493.0
2021-06-11 11:00:00,61.74,61.74,61.38,61.46,502252.0,59.852,59.852,59.5031,59.5806,502252.0
2021-06-11 11:30:00,61.46,61.56,61.41,61.46,330878.0,59.5806,59.6776,59.5321,59.5806,330878.0
2021-06-11 12:00:00,61.46,61.54,61.2,61.25,424635.0,59.5806,59.6582,59.3286,59.377,424635.0
2021-06-11 12:30:00,61.25,61.64,61.16,61.63,766706.0,59.377,59.7551,59.2898,59.7454,766706.0
2021-06-11 13:00:00,61.64,61.65,61.5,61.59,453583.0,59.7551,59.7648,59.6194,59.7066,453583.0
2021-06-11 13:30:00,61.6,61.66,61.39,61.44,309698.0,59.7163,59.7745,59.5128,59.5612,309698.0
2021-06-11 14:00:00,61.44,61.5,61.38,61.39,352629.0,59.5612,59.6194,59.5031,59.5128,352629.0
2021-06-11 14:30:00,61.4,61.48,61.34,61.41,309568.0,59.5224,59.6,59.4643,59.5321,309568.0
2021-06-11 15:00:00,61.42,61.42,61.31,61.39,462552.0,59.5418,59.5418,59.4352,59.5128,462552.0
2021-06-11 15:30:00,61.38,61.53,61.3,61.49,1061232.0,59.5031,59.6485,59.4255,59.6097,1061232.0
2021-06-14 09:30:00,61.51,61.64,60.3,60.43,1849236.0,59.6291,59.7551,58.4561,58.5821,1849236.0
2021-06-14 10:00:00,60.43,60.77,60.33,60.55,1063319.0,58.5821,58.9117,58.4852,58.6984,1063319.0
2021-06-14 10:30:00,60.55,60.81,60.44,60.73,546946.0,58.6984,58.9505,58.5918,58.8729,546946.0
2021-06-14 11:00:00,60.73,60.8,60.46,60.57,584947.0,58.8729,58.9408,58.6112,58.7178,584947.0
2021-06-14 11:30:00,60.57,60.59,60.36,60.5,526605.0,58.7178,58.7372,58.5142,58.65,526605.0
2021-06-14 12:00:00,60.49,60.79,60.49,60.63,448971.0,58.6403,58.9311,58.6403,58.776,448971.0
2021-06-14 12:30:00,60.63,60.78,60.5,60.68,1704518.0,58.776,58.9214,58.65,58.8245,1704518.0
2021-06-14 13:00:00,60.67,60.9,60.61,60.88,979764.0,58.8148,59.0377,58.7566,59.0183,979764.0
2021-06-14 13:30:00,60.88,61.17,60.68,60.87,1756753.0,59.0183,59.2995,58.8245,59.0087,1756753.0
2021-06-14 14:00:00,60.87,60.91,60.51,60.65,930648.0,59.0087,59.0474,58.6597,58.7954,930648.0
2021-06-14 14:30:00,60.65,60.76,60.6,60.7,538675.0,58.7954,58.902,58.7469,58.8439,538675.0
2021-06-14 15:00:00,60.7,60.76,60.55,60.57,684073.0,58.8439,58.902,58.6984,58.7178,684073.0
2021-06-14 15:30:00,60.56,60.8,60.56,60.8,1110253.0,58.7081,58.9408,58.7081,58.9408,1110253.0
2021-06-15 09:30:00,60.68,60.87,59.98,60.57,1832674.0,58.8245,59.0087,58.1459,58.7178,1832674.0
2021-06-15 10:00:00,60.57,61.04,60.48,60.69,1436461.0,58.7178,59.1735,58.6306,58.8342,1436461.0
2021-06-15 10:30:00,60.69,60.76,60.5,60.55,591643.0,58.8342,58.902,58.65,58.6984,591643.0
2021-06-15 11:00:00,60.55,60.63,60.35,60.55,497089.0,58.6984,58.776,58.5046,58.6984,497089.0
2021-06-15 11:30:00,60.55,60.57,60.28,60.33,399198.0,58.6984,58.7178,58.4367,58.4852,399198.0
2021-06-15 12:00:00,60.32,60.59,60.31,60.55,302944.0,58.4755,58.7372,58.4658,58.6984,302944.0
2021-06-15 12:30:00,60.55,60.71,60.54,60.68,263156.0,58.6984,58.8535,58.6887,58.8245,263156.0
2021-06-15 13:00:00,60.68,60.91,60.59,60.67,366226.0,58.8245,59.0474,58.7372,58.8148,366226.0
2021-06-15 13:30:00,60.68,60.91,60.65,60.83,305963.0,58.8245,59.0474,58.7954,58.9699,305963.0
2021-06-15 14:00:00,60.84,60.99,60.82,60.89,386725.0,58.9796,59.125,58.9602,59.028,386725.0
2021-06-15 14:30:00,60.89,60.96,60.84,60.9,287315.0,59.028,59.0959,58.9796,59.0377,287315.0
2021-06-15 15:00:00,60.9,61.11,60.86,60.98,588347.0,59.0377,59.2413,58.999,59.1153,588347.0
2021-06-15 15:30:00,60.98,60.99,60.77,60.81,899284.0,59.1153,59.125,58.9117,58.9505,899284.0
2021-06-16 09:30:00,62.46,63.09,61.94,62.36,6267030.0,60.55,61.1608,60.0459,60.4531,6267030.0
2021-06-16 10:00:00,62.36,62.61,61.64,61.68,3519142.0,60.4531,60.6954,59.7551,59.7939,3519142.0
2021-06-16 10:30:00,61.68,62.22,61.61,62.13,2371108.0,59.7939,60.3174,59.726,60.2301,2371108.0
2021-06-16 11:00:00,62.13,62.34,61.95,62.29,2373717.0,60.2301,60.4337,60.0556,60.3852,2373717.0
2021-06-16 11:30:00,62.29,62.37,62.13,62.21,1724273.0,60.3852,60.4628,60.2301,60.3077,1724273.0
2021-06-16 12:00:00,62.21,62.23,61.61,61.67,813283.0,60.3077,60.3271,59.726,59.7842,813283.0
2021-06-16 12:30:00,61.67,61.79,61.38,61.67,1214250.0,59.7842,59.9005,59.5031,59.7842,1214250.0
2021-06-16 13:00:00,61.68,61.72,61.4,61.5,1126401.0,59.7939,59.8327,59.5224,59.6194,1126401.0
2021-06-16 13:30:00,61.49,61.66,61.44,61.65,881916.0,59.6097,59.7745,59.5612,59.7648,881916.0
2021-06-16 14:00:00,61.63,62.12,61.2,61.88,1607489.0,59.7454,60.2204,59.3286,59.9878,1607489.0
2021-06-16 14:30:00,61.88,61.94,61.39,61.62,1215341.0,59.9878,60.0459,59.5128,59.7357,1215341.0
2021-06-16 15:00:00,61.61,61.99,61.51,61.78,1101165.0,59.726,60.0944,59.6291,59.8908,1101165.0
2021-06-16 15:30:00,61.78,61.93,61.62,61.76,1947324.0,59.8908,60.0362,59.7357,59.8714,1947324.0
2021-06-17 09:30:00,61.83,62.41,61.48,61.52,1996820.0,59.9393,60.5016,59.6,59.6388,1996820.0
2021-06-17 10:00:00,61.52,61.61,61.01,61.05,1190909.0,59.6388,59.726,59.1444,59.1831,1190909.0
2021-06-17 10:30:00,61.06,61.08,60.46,60.6,1426222.0,59.1928,59.2122,58.6112,58.7469,1426222.0
2021-06-17 11:00:00,60.6,60.68,60.3,60.36,1047849.0,58.7469,58.8245,58.4561,58.5142,1047849.0
2021-06-17 11:30:00,60.36,60.46,59.73,59.79,1523427.0,58.5142,58.6112,57.9035,57.9617,1523427.0
2021-06-17 12:00:00,59.78,59.89,59.36,59.53,1503446.0,57.952,58.0586,57.5448,57.7096,1503446.0
2021-06-17 12:30:00,59.52,60.07,59.45,60.07,1189692.0,57.6999,58.2331,57.6321,58.2331,1189692.0
2021-06-17 13:00:00,60.06,60.36,60.04,60.36,919038.0,58.2234,58.5142,58.204,58.5142,919038.0
2021-06-17 13:30:00,60.36,60.56,60.22,60.33,956286.0,58.5142,58.7081,58.3785,58.4852,956286.0
2021-06-17 14:00:00,60.34,60.4,60.1,60.1,816819.0,58.4949,58.553,58.2622,58.2622,816819.0
2021-06-17 14:30:00,60.11,60.11,59.88,60.0,752424.0,58.2719,58.2719,58.0489,58.1653,752424.0
2021-06-17 15:00:00,60.01,60.18,59.93,60.09,837746.0,58.175,58.3398,58.0974,58.2525,837746.0
2021-06-17 15:30:00,60.08,60.3,59.94,60.08,2150144.0,58.2428,58.4561,58.1071,58.2428,2150144.0
2021-06-18 09:30:00,59.28,59.31,58.62,58.88,3898264.0,57.4673,57.4964,56.8275,57.0795,3898264.0
2021-06-18 10:00:00,58.87,59.03,58.41,58.59,2309476.0,57.0698,57.2249,56.6239,56.7984,2309476.0
2021-06-18 10:30:00,58.59,59.14,58.49,59.08,1491145.0,56.7984,57.3316,56.7014,57.2734,1491145.0
2021-06-18 11:00:00,59.06,59.25,59.02,59.13,831524.0,57.254,57.4382,57.2152,57.3219,831524.0
2021-06-18 11:30:00,59.14,59.59,59.12,59.42,885446.0,57.3316,57.7678,57.3122,57.603,885446.0
2021-06-18 12:00:00,59.41,59.43,59.26,59.39,556422.0,57.5933,57.6127,57.4479,57.5739,556422.0
2021-06-18 12:30:00,59.38,59.39,59.21,59.25,670967.0,57.5642,57.5739,57.3994,57.4382,670967.0
2021-06-18 13:00:00,59.25,59.5,59.23,59.37,520843.0,57.4382,57.6805,57.4188,57.5545,520843.0
2021-06-18 13:30:00,59.37,59.47,59.2,59.22,443568.0,57.5545,57.6515,57.3897,57.4091,443568.0
2021-06-18 14:00:00,59.22,59.34,59.07,59.09,601546.0,57.4091,57.5254,57.2637,57.2831,601546.0
2021-06-18 14:30:00,59.09,59.12,58.84,58.91,1053711.0,57.2831,57.3122,57.0407,57.1086,1053711.0
2021-06-18 15:00:00,58.9,59.14,58.81,58.99,775965.0,57.0989,57.3316,57.0116,57.1861,775965.0
2021-06-18 15:30:00,58.99,59.0,58.73,58.75,2876558.0,57.1861,57.1958,56.9341,56.9535,2876558.0
2021-06-21 09:30:00,59.75,59.75,58.82,58.96,2031255.0,57.9229,57.9229,57.0213,57.1571,2031255.0
2021-06-21 10:00:00,58.96,59.43,58.9,59.36,834094.0,57.1571,57.6127,57.0989,57.5448,834094.0
2021-06-21 10:30:00,59.36,59.42,59.22,59.33,709000.0,57.5448,57.603,57.4091,57.5157,709000.0
2021-06-21 11:00:00,59.34,59.36,58.92,59.07,552711.0,57.5254,57.5448,57.1183,57.2637,552711.0
2021-06-21 11:30:00,59.07,59.22,59.0,59.11,436232.0,57.2637,57.4091,57.1958,57.3025,436232.0
2021-06-21 12:00:00,59.1,59.18,59.03,59.04,406640.0,57.2928,57.3703,57.2249,57.2346,406640.0
2021-06-21 12:30:00,59.05,59.23,59.04,59.16,712168.0,57.2443,57.4188,57.2346,57.3509,712168.0
2021-06-21 13:00:00,59.17,59.48,59.15,59.28,492286.0,57.3606,57.6612,57.3412,57.4673,492286.0
2021-06-21 13:30:00,59.29,59.41,59.24,59.38,512183.0,57.477,57.5933,57.4285,57.5642,512183.0
2021-06-21 14:00:00,59.39,59.55,59.39,59.43,409651.0,57.5739,57.729,57.5739,57.6127,409651.0
2021-06-21 14:30:00,59.42,59.49,59.37,59.46,335979.0,57.603,57.6709,57.5545,57.6418,335979.0
2021-06-21 15:00:00,59.45,59.46,59.2,59.24,462056.0,57.6321,57.6418,57.3897,57.4285,462056.0
2021-06-21 15:30:00,59.24,59.38,59.14,59.29,1095237.0,57.4285,57.5642,57.3316,57.477,1095237.0
2021-06-22 09:30:00,59.37,59.6,59.02,59.29,1336167.0,57.5545,57.7775,57.2152,57.477,1336167.0
2021-06-22 10:00:00,59.3,59.48,59.2,59.44,675195.0,57.4867,57.6612,57.3897,57.6224,675195.0
2021-06-22 10:30:00,59.46,59.46,59.2,59.4,439506.0,57.6418,57.6418,57.3897,57.5836,439506.0
2021-06-22 11:00:00,59.4,59.47,59.28,59.31,379310.0,57.5836,57.6515,57.4673,57.4964,379310.0
2021-06-22 11:30:00,59.3,59.36,59.15,59.19,303016.0,57.4867,57.5448,57.3412,57.38,303016.0
2021-06-22 12:00:00,59.19,59.34,59.18,59.3,470700.0,57.38,57.5254,57.3703,57.4867,470700.0
2021-06-22 12:30:00,59.29,59.34,59.18,59.24,518941.0,57.477,57.5254,57.3703,57.4285,518941.0
2021-06-22 13:00:00,59.25,59.29,59.12,59.16,476689.0,57.4382,57.477,57.3122,57.3509,476689.0
2021-06-22 13:30:00,59.17,59.29,59.15,59.27,376792.0,57.3606,57.477,57.3412,57.4576,376792.0
2021-06-22 14:00:00,59.27,59.44,59.21,59.4,392234.0,57.4576,57.6224,57.3994,57.5836,392234.0
2021-06-22 14:30:00,59.4,59.5,59.31,59.34,388001.0,57.5836,57.6805,57.4964,57.5254,388001.0
2021-06-22 15:00:00,59.34,59.52,59.34,59.46,374754.0,57.5254,57.6999,57.5254,57.6418,374754.0
2021-06-22 15:30:00,59.47,59.52,59.24,59.24,793366.0,57.6515,57.6999,57.4285,57.4285,793366.0
2021-06-23 09:30:00,59.84,60.09,59.46,60.01,1867067.0,58.0102,58.2525,57.6418,58.175,1867067.0
2021-06-23 10:00:00,60.0,60.03,59.73,59.87,817903.0,58.1653,58.1943,57.9035,58.0392,817903.0
2021-06-23 10:30:00,59.86,59.93,59.5,59.7,921711.0,58.0295,58.0974,57.6805,57.8744,921711.0
2021-06-23 11:00:00,59.7,59.77,59.52,59.71,797253.0,57.8744,57.9423,57.6999,57.8841,797253.0
2021-06-23 11:30:00,59.71,59.74,59.59,59.7,378083.0,57.8841,57.9132,57.7678,57.8744,378083.0
2021-06-23 12:00:00,59.69,59.95,59.67,59.85,648625.0,57.8647,58.1168,57.8453,58.0198,648625.0
2021-06-23 12:30:00,59.85,59.93,59.81,59.92,441712.0,58.0198,58.0974,57.9811,58.0877,441712.0
2021-06-23 13:00:00,59.92,60.23,59.91,60.18,584575.0,58.0877,58.3882,58.078,58.3398,584575.0
2021-06-23 13:30:00,60.18,60.22,60.08,60.18,321013.0,58.3398,58.3785,58.2428,58.3398,321013.0
2021-06-23 14:00:00,60.19,60.33,60.13,60.32,486621.0,58.3494,58.4852,58.2913,58.4755,486621.0
2021-06-23 14:30:00,60.33,60.43,60.31,60.35,556680.0,58.4852,58.5821,58.4658,58.5046,556680.0
2021-06-23 15:00:00,60.35,60.41,60.28,60.33,433051.0,58.5046,58.5627,58.4367,58.4852,433051.0
2021-06-23 15:30:00,60.33,60.33,60.01,60.12,1047057.0,58.4852,58.4852,58.175,58.2816,1047057.0
2021-06-24 09:30:00,60.55,60.56,60.02,60.03,1306378.0,58.6984,58.7081,58.1846,58.1943,1306378.0
2021-06-24 10:00:00,60.03,60.26,59.86,60.19,955383.0,58.1943,58.4173,58.0295,58.3494,955383.0
2021-06-24 10:30:00,60.18,60.19,59.83,59.9,807174.0,58.3398,58.3494,58.0005,58.0683,807174.0
2021-06-24 11:00:00,59.91,60.12,59.87,59.96,723387.0,58.078,58.2816,58.0392,58.1265,723387.0
2021-06-24 11:30:00,59.96,60.01,59.77,59.92,581317.0,58.1265,58.175,57.9423,58.0877,581317.0
2021-06-24 12:00:00,59.93,59.97,59.76,59.88,443167.0,58.0974,58.1362,57.9326,58.0489,443167.0
2021-06-24 12:30:00,59.88,60.26,59.82,60.15,1018758.0,58.0489,58.4173,57.9908,58.3107,1018758.0
2021-06-24 13:00:00,60.15,60.15,59.84,59.85,580029.0,58.3107,58.3107,58.0102,58.0198,580029.0
2021-06-24 13:30:00,59.84,60.02,59.82,59.93,372671.0,58.0102,58.1846,57.9908,58.0974,372671.0
2021-06-24 14:00:00,59.93,60.21,59.92,60.2,520125.0,58.0974,58.3688,58.0877,58.3591,520125.0
2021-06-24 14:30:00,60.2,60.21,60.09,60.16,511027.0,58.3591,58.3688,58.2525,58.3204,511027.0
2021-06-24 15:00:00,60.16,60.23,60.12,60.18,451361.0,58.3204,58.3882,58.2816,58.3398,451361.0
2021-06-24 15:30:00,60.19,60.31,60.0,60.05,1478975.0,58.3494,58.4658,58.1653,58.2137,1478975.0
2021-06-25 09:30:00,60.51,60.51,60.08,60.1,1153540.0,58.6597,58.6597,58.2428,58.2622,1153540.0
2021-06-25 10:00:00,60.09,60.58,60.02,60.25,770185.0,58.2525,58.7275,58.1846,58.4076,770185.0
2021-06-25 10:30:00,60.25,60.46,60.25,60.34,507653.0,58.4076,58.6112,58.4076,58.4949,507653.0
2021-06-25 11:00:00,60.34,60.44,60.28,60.29,431979.0,58.4949,58.5918,58.4367,58.4464,431979.0
2021-06-25 11:30:00,60.3,60.32,60.18,60.21,382835.0,58.4561,58.4755,58.3398,58.3688,382835.0
2021-06-25 12:00:00,60.21,60.28,60.15,60.17,325174.0,58.3688,58.4367,58.3107,58.3301,325174.0
2021-06-25 12:30:00,60.16,60.25,60.16,60.2,226965.0,58.3204,58.4076,58.3204,58.3591,226965.0
2021-06-25 13:00:00,60.2,60.2,60.03,60.08,332005.0,58.3591,58.3591,58.1943,58.2428,332005.0
2021-06-25 13:30:00,60.07,60.23,60.06,60.21,310625.0,58.2331,58.3882,58.2234,58.3688,310625.0
2021-06-25 14:00:00,60.21,60.37,60.19,60.37,318359.0,58.3688,58.5239,58.3494,58.5239,318359.0
2021-06-25 14:30:00,60.37,60.48,60.33,60.47,552315.0,58.5239,58.6306,58.4852,58.6209,552315.0
2021-06-25 15:00:00,60.47,60.56,60.31,60.41,650807.0,58.6209,58.7081,58.4658,58.5627,650807.0
2021-06-25 15:30:00,60.41,60.41,60.19,60.28,1170715.0,58.5627,58.5627,58.3494,58.4367,1170715.0
2021-06-28 09:30:00,60.31,60.38,59.1,59.36,1836786.0,58.4658,58.5336,57.2928,57.5448,1836786.0
2021-06-28 10:00:00,59.35,59.35,58.76,58.92,1853216.0,57.5351,57.5351,56.9632,57.1183,1853216.0
2021-06-28 10:30:00,58.91,58.95,58.63,58.8,1156309.0,57.1086,57.1474,56.8372,57.002,1156309.0
2021-06-28 11:00:00,58.8,58.95,58.69,58.81,859854.0,57.002,57.1474,56.8953,57.0116,859854.0
2021-06-28 11:30:00,58.8,58.8,58.6,58.64,802281.0,57.002,57.002,56.8081,56.8468,802281.0
2021-06-28 12:00:00,58.63,58.67,58.46,58.51,974392.0,56.8372,56.8759,56.6723,56.7208,974392.0
2021-06-28 12:30:00,58.51,58.66,58.47,58.61,619372.0,56.7208,56.8662,56.682,56.8178,619372.0
2021-06-28 13:00:00,58.6,58.6,58.43,58.49,662076.0,56.8081,56.8081,56.6433,56.7014,662076.0
2021-06-28 13:30:00,58.49,58.7,58.46,58.63,687456.0,56.7014,56.905,56.6723,56.8372,687456.0
2021-06-28 14:00:00,58.62,58.84,58.57,58.81,670169.0,56.8275,57.0407,56.779,57.0116,670169.0
2021-06-28 14:30:00,58.81,58.89,58.75,58.76,723605.0,57.0116,57.0892,56.9535,56.9632,723605.0
2021-06-28 15:00:00,58.77,58.81,58.65,58.77,609807.0,56.9729,57.0116,56.8565,56.9729,609807.0
2021-06-28 15:30:00,58.76,58.83,58.58,58.64,2051297.0,56.9632,57.031,56.7887,56.8468,2051297.0
2021-06-29 09:30:00,59.2,59.55,58.73,58.86,1717812.0,57.3897,57.729,56.9341,57.0601,1717812.0
2021-06-29 10:00:00,58.86,59.03,58.7,59.0,763583.0,57.0601,57.2249,56.905,57.1958,763583.0
2021-06-29 10:30:00,59.01,59.15,58.95,59.03,560005.0,57.2055,57.3412,57.1474,57.2249,560005.0
2021-06-29 11:00:00,59.04,59.23,58.97,59.16,585944.0,57.2346,57.4188,57.1668,57.3509,585944.0
2021-06-29 11:30:00,59.16,59.21,58.94,59.07,519392.0,57.3509,57.3994,57.1377,57.2637,519392.0
2021-06-29 12:00:00,59.08,59.08,58.8,58.83,456231.0,57.2734,57.2734,57.002,57.031,456231.0
2021-06-29 12:30:00,58.82,58.91,58.79,58.89,430577.0,57.0213,57.1086,56.9923,57.0892,430577.0
2021-06-29 13:00:00,58.89,59.05,58.86,58.99,419221.0,57.0892,57.2443,57.0601,57.1861,419221.0
2021-06-29 13:30:00,59.0,59.1,58.98,59.0,388344.0,57.1958,57.2928,57.1764,57.1958,388344.0
2021-06-29 14:00:00,59.0,59.01,58.91,58.98,313616.0,57.1958,57.2055,57.1086,57.1764,313616.0
2021-06-29 14:30:00,58.98,58.99,58.78,58.89,425333.0,57.1764,57.1861,56.9826,57.0892,425333.0
2021-06-29 15:00:00,58.9,58.9,58.75,58.81,573798.0,57.0989,57.0989,56.9535,57.0116,573798.0
2021-06-29 15:30:00,58.8,58.89,58.74,58.84,1077909.0,57.002,57.0892,56.9438,57.0407,1077909.0
2021-06-30 09:30:00,58.74,59.23,58.61,59.19,1399293.0,56.9438,57.4188,56.8178,57.38,1399293.0
2021-06-30 10:00:00,59.2,59.47,59.17,59.3,834481.0,57.3897,57.6515,57.3606,57.4867,834481.0
2021-06-30 10:30:00,59.3,59.38,59.11,59.2,571976.0,57.4867,57.5642,57.3025,57.3897,571976.0
2021-06-30 11:00:00,59.2,59.22,59.03,59.09,483388.0,57.3897,57.4091,57.2249,57.2831,483388.0
2021-06-30 11:30:00,59.09,59.12,58.92,59.0,594213.0,57.2831,57.3122,57.1183,57.1958,594213.0
2021-06-30 12:00:00,59.0,59.18,58.92,59.17,741404.0,57.1958,57.3703,57.1183,57.3606,741404.0
2021-06-30 12:30:00,59.17,59.23,59.11,59.13,305972.0,57.3606,57.4188,57.3025,57.3219,305972.0
2021-06-30 13:00:00,59.14,59.16,59.01,59.1,321486.0,57.3316,57.3509,57.2055,57.2928,321486.0
2021-06-30 13:30:00,59.11,59.11,59.0,59.09,228168.0,57.3025,57.3025,57.1958,57.2831,228168.0
2021-06-30 14:00:00,59.1,59.25,59.06,59.23,355388.0,57.2928,57.4382,57.254,57.4188,355388.0
2021-06-30 14:30:00,59.23,59.3,59.18,59.26,293828.0,57.4188,57.4867,57.3703,57.4479,293828.0
2021-06-30 15:00:00,59.26,59.3,59.15,59.18,504171.0,57.4479,57.4867,57.3412,57.3703,504171.0
2021-06-30 15:30:00,59.18,59.3,59.07,59.17,1589418.0,57.3703,57.4867,57.2637,57.3606,1589418.0
2021-07-01 09:30:00,59.44,59.73,59.24,59.45,1466756.0,57.6224,57.9035,57.4285,57.6321,1466756.0
2021-07-01 10:00:00,59.46,59.61,59.32,59.37,856027.0,57.6418,57.7872,57.5061,57.5545,856027.0
2021-07-01 10:30:00,59.36,59.6,59.28,59.48,1256237.0,57.5448,57.7775,57.4673,57.6612,1256237.0
2021-07-01 11:00:00,59.47,59.61,59.2,59.28,573735.0,57.6515,57.7872,57.3897,57.4673,573735.0
2021-07-01 11:30:00,59.27,59.36,59.23,59.23,474238.0,57.4576,57.5448,57.4188,57.4188,474238.0
2021-07-01 12:00:00,59.22,59.31,59.12,59.21,528060.0,57.4091,57.4964,57.3122,57.3994,528060.0
2021-07-01 12:30:00,59.2,59.26,59.05,59.08,1304346.0,57.3897,57.4479,57.2443,57.2734,1304346.0
2021-07-01 13:00:00,59.07,59.1,59.0,59.02,436041.0,57.2637,57.2928,57.1958,57.2152,436041.0
2021-07-01 13:30:00,59.02,59.11,58.9,58.92,485784.0,57.2152,57.3025,57.0989,57.1183,485784.0
2021-07-01 14:00:00,58.93,59.0,58.77,59.0,553999.0,57.128,57.1958,56.9729,57.1958,553999.0
2021-07-01 14:30:00,58.99,59.05,58.93,58.98,335968.0,57.1861,57.2443,57.128,57.1764,335968.0
2021-07-01 15:00:00,58.98,59.16,58.98,59.03,512348.0,57.1764,57.3509,57.1764,57.2249,512348.0
2021-07-01 15:30:00,59.04,59.12,58.98,59.11,1204881.0,57.2346,57.3122,57.1764,57.3025,1204881.0
2021-07-02 09:30:00,59.16,59.32,58.52,58.83,1519395.0,57.3509,57.5061,56.7305,57.031,1519395.0
2021-07-02 10:00:00,58.83,58.9,58.65,58.77,791181.0,57.031,57.0989,56.8565,56.9729,791181.0
2021-07-02 10:30:00,58.78,58.92,58.67,58.79,593209.0,56.9826,57.1183,56.8759,56.9923,593209.0
2021-07-02 11:00:00,58.79,58.98,58.75,58.87,583456.0,56.9923,57.1764,56.9535,57.0698,583456.0
2021-07-02 11:30:00,58.88,58.99,58.81,58.92,478524.0,57.0795,57.1861,57.0116,57.1183,478524.0
2021-07-02 12:00:00,58.92,58.93,58.76,58.86,365267.0,57.1183,57.128,56.9632,57.0601,365267.0
2021-07-02 12:30:00,58.85,58.87,58.78,58.8,298975.0,57.0504,57.0698,56.9826,57.002,298975.0
2021-07-02 13:00:00,58.81,58.95,58.79,58.93,349186.0,57.0116,57.1474,56.9923,57.128,349186.0
2021-07-02 13:30:00,58.93,58.95,58.74,58.76,373971.0,57.128,57.1474,56.9438,56.9632,373971.0
2021-07-02 14:00:00,58.75,58.86,58.74,58.85,444710.0,56.9535,57.0601,56.9438,57.0504,444710.0
2021-07-02 14:30:00,58.85,58.94,58.75,58.9,594686.0,57.0504,57.1377,56.9535,57.0989,594686.0
2021-07-02 15:00:00,58.91,59.04,58.88,59.02,442682.0,57.1086,57.2346,57.0795,57.2152,442682.0
2021-07-02 15:30:00,59.02,59.03,58.88,58.96,943747.0,57.2152,57.2249,57.0795,57.1571,943747.0
2021-07-06 09:30:00,58.7,58.93,57.65,57.96,2082184.0,56.905,57.128,55.8871,56.1876,2082184.0
2021-07-06 10:00:00,57.96,57.97,57.55,57.6,1243238.0,56.1876,56.1973,55.7902,55.8386,1243238.0
2021-07-06 10:30:00,57.6,57.6,57.01,57.05,1611647.0,55.8386,55.8386,55.2667,55.3055,1611647.0
2021-07-06 11:00:00,57.04,57.28,57.02,57.23,876651.0,55.2958,55.5284,55.2764,55.48,876651.0
2021-07-06 11:30:00,57.22,57.46,57.16,57.3,754771.0,55.4703,55.7029,55.4121,55.5478,754771.0
2021-07-06 12:00:00,57.3,57.3,57.04,57.15,835186.0,55.5478,55.5478,55.2958,55.4024,835186.0
2021-07-06 12:30:00,57.14,57.21,57.01,57.13,561867.0,55.3927,55.4606,55.2667,55.383,561867.0
2021-07-06 13:00:00,57.13,57.21,57.05,57.18,574372.0,55.383,55.4606,55.3055,55.4315,574372.0
2021-07-06 13:30:00,57.17,57.37,57.1,57.33,514000.0,55.4218,55.6157,55.3539,55.5769,514000.0
2021-07-06 14:00:00,57.33,57.43,57.27,57.34,409422.0,55.5769,55.6738,55.5187,55.5866,409422.0
2021-07-06 14:30:00,57.35,57.52,57.33,57.5,476270.0,55.5963,55.7611,55.5769,55.7417,476270.0
2021-07-06 15:00:00,57.5,57.65,57.48,57.61,568589.0,55.7417,55.8871,55.7223,55.8483,568589.0
2021-07-06 15:30:00,57.61,57.68,57.45,57.47,1811907.0,55.8483,55.9162,55.6932,55.7126,1811907.0
2021-07-07 09:30:00,57.08,57.4,56.5,56.6,2004208.0,55.3345,55.6448,54.7723,54.8692,2004208.0
2021-07-07 10:00:00,56.59,56.65,56.21,56.26,1031094.0,54.8595,54.9177,54.4912,54.5396,1031094.0
2021-07-07 10:30:00,56.26,56.58,56.13,56.45,1122953.0,54.5396,54.8498,54.4136,54.7238,1122953.0
2021-07-07 11:00:00,56.45,56.87,56.43,56.86,1001268.0,54.7238,55.131,54.7044,55.1213,1001268.0
2021-07-07 11:30:00,56.86,57.09,56.68,56.71,836237.0,55.1213,55.3442,54.9468,54.9759,836237.0
2021-07-07 12:00:00,56.71,56.88,56.66,56.81,409969.0,54.9759,55.1407,54.9274,55.0728,409969.0
2021-07-07 12:30:00,56.81,56.9,56.78,56.85,531925.0,55.0728,55.1601,55.0437,55.1116,531925.0
2021-07-07 13:00:00,56.85,56.88,56.61,56.64,451096.0,55.1116,55.1407,54.8789,54.908,451096.0
2021-07-07 13:30:00,56.65,56.85,56.63,56.72,415662.0,54.9177,55.1116,54.8983,54.9856,415662.0
2021-07-07 14:00:00,56.7,56.86,56.6,56.6,342927.0,54.9662,55.1213,54.8692,54.8692,342927.0
2021-07-07 14:30:00,56.59,56.81,56.5,56.73,492799.0,54.8595,55.0728,54.7723,54.9953,492799.0
2021-07-07 15:00:00,56.73,56.77,56.62,56.7,505652.0,54.9953,55.034,54.8886,54.9662,505652.0
2021-07-07 15:30:00,56.7,56.75,56.57,56.6,1463215.0,54.9662,55.0146,54.8401,54.8692,1463215.0
2021-07-08 09:30:00,55.38,55.79,54.86,55.22,2659117.0,53.6865,54.084,53.1824,53.5314,2659117.0
2021-07-08 10:00:00,55.25,55.62,55.0,55.56,1524632.0,53.5605,53.9192,53.3182,53.861,1524632.0
2021-07-08 10:30:00,55.56,55.92,55.53,55.76,821661.0,53.861,54.21,53.8319,54.0549,821661.0
2021-07-08 11:00:00,55.76,56.1,55.74,56.0,695968.0,54.0549,54.3845,54.0355,54.2876,695968.0
2021-07-08 11:30:00,56.0,56.43,55.96,56.39,914311.0,54.2876,54.7044,54.2488,54.6656,914311.0
2021-07-08 12:00:00,56.38,56.56,56.37,56.48,819826.0,54.656,54.8304,54.6463,54.7529,819826.0
2021-07-08 12:30:00,56.48,56.59,56.44,56.56,432641.0,54.7529,54.8595,54.7141,54.8304,432641.0
2021-07-08 13:00:00,56.57,56.57,56.2,56.32,451426.0,54.8401,54.8401,54.4815,54.5978,451426.0
2021-07-08 13:30:00,56.32,56.33,56.02,56.04,483352.0,54.5978,54.6075,54.307,54.3264,483352.0
2021-07-08 14:00:00,56.04,56.1,55.81,55.84,419133.0,54.3264,54.3845,54.1034,54.1325,419133.0
2021-07-08 14:30:00,55.83,55.9,55.77,55.84,351493.0,54.1228,54.1906,54.0646,54.1325,351493.0
2021-07-08 15:00:00,55.84,55.94,55.7,55.84,495659.0,54.1325,54.2294,53.9967,54.1325,495659.0
2021-07-08 15:30:00,55.84,56.07,55.83,56.07,1228678.0,54.1325,54.3554,54.1228,54.3554,1228678.0
2021-07-09 09:30:00,58.8,58.92,57.92,58.23,4668315.0,57.002,57.1183,56.1489,56.4494,4668315.0
2021-07-09 10:00:00,58.23,58.71,58.22,58.38,2304805.0,56.4494,56.9147,56.4397,56.5948,2304805.0
2021-07-09 10:30:00,58.39,58.54,57.88,57.95,1986028.0,56.6045,56.7499,56.1101,56.1779,1986028.0
2021-07-09 11:00:00,57.96,58.27,57.93,58.03,1099127.0,56.1876,56.4882,56.1586,56.2555,1099127.0
2021-07-09 11:30:00,58.03,58.25,58.01,58.18,935616.0,56.2555,56.4688,56.2361,56.4009,935616.0
2021-07-09 12:00:00,58.18,58.35,58.11,58.29,994307.0,56.4009,56.5657,56.3331,56.5075,994307.0
2021-07-09 12:30:00,58.29,58.56,58.2,58.51,2251396.0,56.5075,56.7693,56.4203,56.7208,2251396.0
2021-07-09 13:00:00,58.51,58.71,58.47,58.66,877552.0,56.7208,56.9147,56.682,56.8662,877552.0
2021-07-09 13:30:00,58.65,58.74,58.56,58.7,882358.0,56.8565,56.9438,56.7693,56.905,882358.0
2021-07-09 14:00:00,58.7,58.86,58.63,58.83,1026609.0,56.905,57.0601,56.8372,57.031,1026609.0
2021-07-09 14:30:00,58.82,58.88,58.76,58.86,704011.0,57.0213,57.0795,56.9632,57.0601,704011.0
2021-07-09 15:00:00,58.87,58.89,58.72,58.79,739658.0,57.0698,57.0892,56.9244,56.9923,739658.0
2021-07-09 15:30:00,58.79,58.89,58.71,58.77,2313515.0,56.9923,57.0892,56.9147,56.9729,2313515.0
2021-07-12 09:30:00,58.56,58.63,57.82,58.56,2225189.0,56.7693,56.8372,56.0519,56.7693,2225189.0
2021-07-12 10:00:00,58.57,58.9,58.54,58.73,1121811.0,56.779,57.0989,56.7499,56.9341,1121811.0
2021-07-12 10:30:00,58.74,58.89,58.47,58.61,847331.0,56.9438,57.0892,56.682,56.8178,847331.0
2021-07-12 11:00:00,58.62,58.91,58.55,58.9,711701.0,56.8275,57.1086,56.7596,57.0989,711701.0
2021-07-12 11:30:00,58.9,58.91,58.73,58.84,572636.0,57.0989,57.1086,56.9341,57.0407,572636.0
2021-07-12 12:00:00,58.84,59.13,58.81,59.07,656116.0,57.0407,57.3219,57.0116,57.2637,656116.0
2021-07-12 12:30:00,59.07,59.11,58.88,58.98,447956.0,57.2637,57.3025,57.0795,57.1764,447956.0
2021-07-12 13:00:00,58.98,59.02,58.75,58.94,349328.0,57.1764,57.2152,56.9535,57.1377,349328.0
2021-07-12 13:30:00,58.94,59.05,58.92,58.98,232214.0,57.1377,57.2443,57.1183,57.1764,232214.0
2021-07-12 14:00:00,58.99,59.11,58.96,59.1,279805.0,57.1861,57.3025,57.1571,57.2928,279805.0
2021-07-12 14:30:00,59.1,59.12,59.01,59.11,259498.0,57.2928,57.3122,57.2055,57.3025,259498.0
2021-07-12 15:00:00,59.11,59.15,59.01,59.14,361182.0,57.3025,57.3412,57.2055,57.3316,361182.0
2021-07-12 15:30:00,59.14,59.17,58.82,58.99,1434063.0,57.3316,57.3606,57.0213,57.1861,1434063.0
2021-07-13 09:30:00,59.04,59.25,58.71,58.8,1250899.0,57.2346,57.4382,56.9147,57.002,1250899.0
2021-07-13 10:00:00,58.81,58.81,58.52,58.58,822124.0,57.0116,57.0116,56.7305,56.7887,822124.0
2021-07-13 10:30:00,58.59,58.61,58.25,58.35,817393.0,56.7984,56.8178,56.4688,56.5657,817393.0
2021-07-13 11:00:00,58.36,58.47,58.29,58.4,532257.0,56.5754,56.682,56.5075,56.6142,532257.0
2021-07-13 11:30:00,58.39,58.61,58.28,58.57,550582.0,56.6045,56.8178,56.4979,56.779,550582.0
2021-07-13 12:00:00,58.56,58.69,58.46,58.5,461741.0,56.7693,56.8953,56.6723,56.7111,461741.0
2021-07-13 12:30:00,58.5,59.26,58.41,59.0,4091709.0,56.7111,57.4479,56.6239,57.1958,4091709.0
2021-07-13 13:00:00,59.01,59.1,58.86,59.01,923423.0,57.2055,57.2928,57.0601,57.2055,923423.0
2021-07-13 13:30:00,59.02,59.02,58.84,59.01,509011.0,57.2152,57.2152,57.0407,57.2055,509011.0
2021-07-13 14:00:00,59.0,59.17,58.93,59.1,608923.0,57.1958,57.3606,57.128,57.2928,608923.0
2021-07-13 14:30:00,59.1,59.1,58.82,58.89,492306.0,57.2928,57.2928,57.0213,57.0892,492306.0
2021-07-13 15:00:00,58.88,58.97,58.74,58.82,508507.0,57.0795,57.1668,56.9438,57.0213,508507.0
2021-07-13 15:30:00,58.81,58.87,58.67,58.73,990172.0,57.0116,57.0698,56.8759,56.9341,990172.0
2021-07-14 09:30:00,58.89,59.36,58.65,58.69,1688848.0,57.0892,57.5448,56.8565,56.8953,1688848.0
2021-07-14 10:00:00,58.69,58.73,58.36,58.39,827831.0,56.8953,56.9341,56.5754,56.6045,827831.0
2021-07-14 10:30:00,58.4,58.56,58.19,58.38,1052173.0,56.6142,56.7693,56.4106,56.5948,1052173.0
2021-07-14 11:00:00,58.38,58.38,58.0,58.05,802900.0,56.5948,56.5948,56.2264,56.2749,802900.0
2021-07-14 11:30:00,58.05,58.17,57.7,57.91,1056097.0,56.2749,56.3912,55.9356,56.1392,1056097.0
2021-07-14 12:00:00,57.91,58.15,57.89,58.14,425232.0,56.1392,56.3718,56.1198,56.3621,425232.0
2021-07-14 12:30:00,58.14,58.28,58.09,58.28,406138.0,56.3621,56.4979,56.3137,56.4979,406138.0
2021-07-14 13:00:00,58.27,58.29,58.0,58.11,312544.0,56.4882,56.5075,56.2264,56.3331,312544.0
2021-07-14 13:30:00,58.11,58.18,58.01,58.07,345539.0,56.3331,56.4009,56.2361,56.2943,345539.0
2021-07-14 14:00:00,58.07,58.13,57.91,58.01,482095.0,56.2943,56.3524,56.1392,56.2361,482095.0
2021-07-14 14:30:00,58.01,58.05,57.94,57.96,252212.0,56.2361,56.2749,56.1683,56.1876,252212.0
2021-07-14 15:00:00,57.95,58.12,57.95,58.04,381312.0,56.1779,56.3427,56.1779,56.2652,381312.0
2021-07-14 15:30:00,58.04,58.09,57.86,58.02,1425512.0,56.2652,56.3137,56.0907,56.2458,1425512.0
2021-07-15 09:30:00,57.12,57.63,56.79,57.53,1598882.0,55.3733,55.8677,55.0534,55.7708,1598882.0
2021-07-15 10:00:00,57.53,57.69,57.12,57.26,1094329.0,55.7708,55.9259,55.3733,55.509,1094329.0
2021-07-15 10:30:00,57.25,57.29,57.05,57.27,568042.0,55.4993,55.5381,55.3055,55.5187,568042.0
2021-07-15 11:00:00,57.27,57.31,56.99,57.14,640341.0,55.5187,55.5575,55.2473,55.3927,640341.0
2021-07-15 11:30:00,57.15,57.46,57.1,57.4,450423.0,55.4024,55.7029,55.3539,55.6448,450423.0
2021-07-15 12:00:00,57.4,57.44,57.12,57.18,320559.0,55.6448,55.6835,55.3733,55.4315,320559.0
2021-07-15 12:30:00,57.18,57.26,57.05,57.09,456482.0,55.4315,55.509,55.3055,55.3442,456482.0
2021-07-15 13:00:00,57.08,57.1,56.84,56.86,499983.0,55.3345,55.3539,55.1019,55.1213,499983.0
2021-07-15 13:30:00,56.87,56.87,56.59,56.61,775781.0,55.131,55.131,54.8595,54.8789,775781.0
2021-07-15 14:00:00,56.61,56.92,56.59,56.91,667114.0,54.8789,55.1794,54.8595,55.1697,667114.0
2021-07-15 14:30:00,56.91,56.98,56.86,56.95,635604.0,55.1697,55.2376,55.1213,55.2085,635604.0
2021-07-15 15:00:00,56.94,57.1,56.92,57.06,469165.0,55.1988,55.3539,55.1794,55.3152,469165.0
2021-07-15 15:30:00,57.06,57.12,56.9,56.96,1298738.0,55.3152,55.3733,55.1601,55.2182,1298738.0
2021-07-16 09:30:00,57.48,57.48,56.7,56.74,1329911.0,55.7223,55.7223,54.9662,55.0049,1329911.0
2021-07-16 10:00:00,56.74,56.76,56.41,56.58,1646899.0,55.0049,55.0243,54.685,54.8498,1646899.0
2021-07-16 10:30:00,56.57,56.71,56.26,56.4,1092751.0,54.8401,54.9759,54.5396,54.6753,1092751.0
2021-07-16 11:00:00,56.4,56.43,56.17,56.2,686585.0,54.6753,54.7044,54.4524,54.4815,686585.0
2021-07-16 11:30:00,56.2,56.54,56.2,56.33,866603.0,54.4815,54.8111,54.4815,54.6075,866603.0
2021-07-16 12:00:00,56.33,56.4,56.16,56.16,487546.0,54.6075,54.6753,54.4427,54.4427,487546.0
2021-07-16 12:30:00,56.17,56.2,56.06,56.09,550046.0,54.4524,54.4815,54.3457,54.3748,550046.0
2021-07-16 13:00:00,56.09,56.1,55.88,55.9,557867.0,54.3748,54.3845,54.1712,54.1906,557867.0
2021-07-16 13:30:00,55.89,55.91,55.72,55.77,721801.0,54.1809,54.2003,54.0161,54.0646,721801.0
2021-07-16 14:00:00,55.78,55.93,55.62,55.76,696953.0,54.0743,54.2197,53.9192,54.0549,696953.0
2021-07-16 14:30:00,55.76,55.8,55.63,55.68,462126.0,54.0549,54.0937,53.9289,53.9774,462126.0
2021-07-16 15:00:00,55.68,55.68,55.47,55.5,817893.0,53.9774,53.9774,53.7738,53.8029,817893.0
2021-07-16 15:30:00,55.51,55.53,55.37,55.46,1684558.0,53.8126,53.8319,53.6768,53.7641,1684558.0
2021-07-19 09:30:00,53.9,54.22,52.63,52.89,4471469.0,52.2518,52.562,51.0206,51.2727,4471469.0
2021-07-19 10:00:00,52.88,53.39,52.7,53.39,1495150.0,51.263,51.7574,51.0885,51.7574,1495150.0
2021-07-19 10:30:00,53.38,53.91,53.28,53.57,1930132.0,51.7477,52.2615,51.6507,51.9319,1930132.0
2021-07-19 11:00:00,53.58,54.06,53.46,53.91,1207938.0,51.9416,52.4069,51.8252,52.2615,1207938.0
2021-07-19 11:30:00,53.91,54.43,53.81,54.34,1428031.0,52.2615,52.7656,52.1645,52.6783,1428031.0
2021-07-19 12:00:00,54.35,54.38,54.1,54.16,652279.0,52.688,52.7171,52.4457,52.5038,652279.0
2021-07-19 12:30:00,54.16,54.22,54.0,54.09,667808.0,52.5038,52.562,52.3487,52.436,667808.0
2021-07-19 13:00:00,54.08,54.3,53.92,54.0,953017.0,52.4263,52.6396,52.2712,52.3487,953017.0
2021-07-19 13:30:00,53.99,54.1,53.84,53.88,637592.0,52.339,52.4457,52.1936,52.2324,637592.0
2021-07-19 14:00:00,53.88,54.12,53.86,54.04,568494.0,52.2324,52.4651,52.213,52.3875,568494.0
2021-07-19 14:30:00,54.04,54.1,53.85,54.05,642789.0,52.3875,52.4457,52.2033,52.3972,642789.0
2021-07-19 15:00:00,54.05,54.09,53.83,53.96,810811.0,52.3972,52.436,52.1839,52.31,810811.0
2021-07-19 15:30:00,53.96,54.2,53.85,54.19,1762422.0,52.31,52.5426,52.2033,52.5329,1762422.0
2021-07-20 09:30:00,54.26,55.21,54.12,55.17,1393048.0,52.6008,53.5217,52.4651,53.483,1393048.0
2021-07-20 10:00:00,55.19,55.67,55.11,55.57,1013559.0,53.5023,53.9677,53.4248,53.8707,1013559.0
2021-07-20 10:30:00,55.57,55.64,55.28,55.51,731798.0,53.8707,53.9386,53.5896,53.8126,731798.0
2021-07-20 11:00:00,55.51,55.61,55.2,55.2,525460.0,53.8126,53.9095,53.512,53.512,525460.0
2021-07-20 11:30:00,55.19,55.6,55.16,55.6,558468.0,53.5023,53.8998,53.4733,53.8998,558468.0
2021-07-20 12:00:00,55.61,56.1,55.53,55.84,1743820.0,53.9095,54.3845,53.8319,54.1325,1743820.0
2021-07-20 12:30:00,55.84,56.02,55.78,55.82,530594.0,54.1325,54.307,54.0743,54.1131,530594.0
2021-07-20 13:00:00,55.83,55.88,55.53,55.58,556654.0,54.1228,54.1712,53.8319,53.8804,556654.0
2021-07-20 13:30:00,55.57,55.76,55.53,55.73,455261.0,53.8707,54.0549,53.8319,54.0258,455261.0
2021-07-20 14:00:00,55.74,55.96,55.74,55.89,471269.0,54.0355,54.2488,54.0355,54.1809,471269.0
2021-07-20 14:30:00,55.9,56.18,55.88,56.1,499352.0,54.1906,54.4621,54.1712,54.3845,499352.0
2021-07-20 15:00:00,56.12,56.37,56.07,56.32,633933.0,54.4039,54.6463,54.3554,54.5978,633933.0
2021-07-20 15:30:00,56.32,56.38,56.15,56.15,1280467.0,54.5978,54.656,54.433,54.433,1280467.0
2021-07-21 09:30:00,56.8,57.23,56.63,57.17,1706983.0,55.0631,55.48,54.8983,55.4218,1706983.0
2021-07-21 10:00:00,57.17,57.47,56.76,56.78,1000335.0,55.4218,55.7126,55.0243,55.0437,1000335.0
2021-07-21 10:30:00,56.78,56.95,56.56,56.58,757831.0,55.0437,55.2085,54.8304,54.8498,757831.0
2021-07-21 11:00:00,56.58,56.89,56.56,56.64,606768.0,54.8498,55.1504,54.8304,54.908,606768.0
2021-07-21 11:30:00,56.64,56.95,56.61,56.85,494615.0,54.908,55.2085,54.8789,55.1116,494615.0
2021-07-21 12:00:00,56.85,57.07,56.82,56.99,363505.0,55.1116,55.3249,55.0825,55.2473,363505.0
2021-07-21 12:30:00,56.99,57.0,56.86,56.94,258512.0,55.2473,55.257,55.1213,55.1988,258512.0
2021-07-21 13:00:00,56.94,57.27,56.93,57.04,450637.0,55.1988,55.5187,55.1891,55.2958,450637.0
2021-07-21 13:30:00,57.05,57.17,57.01,57.05,275201.0,55.3055,55.4218,55.2667,55.3055,275201.0
2021-07-21 14:00:00,57.05,57.09,56.86,56.93,477214.0,55.3055,55.3442,55.1213,55.1891,477214.0
2021-07-21 14:30:00,56.93,56.98,56.84,56.9,431320.0,55.1891,55.2376,55.1019,55.1601,431320.0
2021-07-21 15:00:00,56.9,57.05,56.86,56.89,428172.0,55.1601,55.3055,55.1213,55.1504,428172.0
2021-07-21 15:30:00,56.89,57.13,56.88,57.05,1317546.0,55.1504,55.383,55.1407,55.3055,1317546.0
2021-07-22 09:30:00,56.75,56.76,55.97,56.04,1336504.0,55.0146,55.0243,54.2585,54.3264,1336504.0
2021-07-22 10:00:00,56.04,56.3,55.83,55.9,1056290.0,54.3264,54.5784,54.1228,54.1906,1056290.0
2021-07-22 10:30:00,55.91,56.01,55.82,55.87,719794.0,54.2003,54.2973,54.1131,54.1615,719794.0
2021-07-22 11:00:00,55.86,55.87,55.53,55.78,1149162.0,54.1519,54.1615,53.8319,54.0743,1149162.0
2021-07-22 11:30:00,55.78,55.82,55.67,55.68,460392.0,54.0743,54.1131,53.9677,53.9774,460392.0
2021-07-22 12:00:00,55.69,55.76,55.53,55.71,604690.0,53.9871,54.0549,53.8319,54.0064,604690.0
2021-07-22 12:30:00,55.7,55.85,55.63,55.72,760672.0,53.9967,54.1422,53.9289,54.0161,760672.0
2021-07-22 13:00:00,55.72,55.92,55.7,55.84,533308.0,54.0161,54.21,53.9967,54.1325,533308.0
2021-07-22 13:30:00,55.84,55.86,55.69,55.8,328345.0,54.1325,54.1519,53.9871,54.0937,328345.0
2021-07-22 14:00:00,55.8,55.99,55.75,55.93,433462.0,54.0937,54.2779,54.0452,54.2197,433462.0
2021-07-22 14:30:00,55.93,55.93,55.73,55.75,454570.0,54.2197,54.2197,54.0258,54.0452,454570.0
2021-07-22 15:00:00,55.75,55.76,55.58,55.59,688679.0,54.0452,54.0549,53.8804,53.8901,688679.0
2021-07-22 15:30:00,55.59,55.72,55.49,55.63,1702052.0,53.8901,54.0161,53.7932,53.9289,1702052.0
2021-07-23 09:30:00,55.31,55.79,54.81,55.21,2175972.0,53.6187,54.084,53.134,53.5217,2175972.0
2021-07-23 10:00:00,55.21,55.26,54.87,55.24,1095773.0,53.5217,53.5702,53.1921,53.5508,1095773.0
2021-07-23 10:30:00,55.24,55.52,55.14,55.48,778086.0,53.5508,53.8223,53.4539,53.7835,778086.0
2021-07-23 11:00:00,55.48,55.6,55.32,55.59,740841.0,53.7835,53.8998,53.6284,53.8901,740841.0
2021-07-23 11:30:00,55.6,55.64,55.24,55.25,470673.0,53.8998,53.9386,53.5508,53.5605,470673.0
2021-07-23 12:00:00,55.26,55.42,55.2,55.25,515125.0,53.5702,53.7253,53.512,53.5605,515125.0
2021-07-23 12:30:00,55.25,55.26,55.09,55.13,527064.0,53.5605,53.5702,53.4054,53.4442,527064.0
2021-07-23 13:00:00,55.13,55.35,55.1,55.11,388856.0,53.4442,53.6574,53.4151,53.4248,388856.0
2021-07-23 13:30:00,55.12,55.12,54.98,55.1,762399.0,53.4345,53.4345,53.2988,53.4151,762399.0
2021-07-23 14:00:00,55.09,55.17,55.03,55.07,466461.0,53.4054,53.483,53.3472,53.386,466461.0
2021-07-23 14:30:00,55.06,55.24,55.0,55.24,627078.0,53.3763,53.5508,53.3182,53.5508,627078.0
2021-07-23 15:00:00,55.23,55.24,55.06,55.18,429205.0,53.5411,53.5508,53.3763,53.4926,429205.0
2021-07-23 15:30:00,55.18,55.19,54.9,54.94,1670370.0,53.4926,53.5023,53.2212,53.26,1670370.0
2021-07-26 09:30:00,55.24,55.74,55.1,55.48,1522744.0,53.5508,54.0355,53.4151,53.7835,1522744.0
2021-07-26 10:00:00,55.48,55.86,55.42,55.83,784231.0,53.7835,54.1519,53.7253,54.1228,784231.0
2021-07-26 10:30:00,55.84,55.91,55.63,55.69,553090.0,54.1325,54.2003,53.9289,53.9871,553090.0
2021-07-26 11:00:00,55.69,55.82,55.61,55.76,398993.0,53.9871,54.1131,53.9095,54.0549,398993.0
2021-07-26 11:30:00,55.76,55.91,55.75,55.84,428246.0,54.0549,54.2003,54.0452,54.1325,428246.0
2021-07-26 12:00:00,55.83,55.83,55.56,55.66,485936.0,54.1228,54.1228,53.861,53.958,485936.0
2021-07-26 12:30:00,55.66,55.72,55.52,55.59,341026.0,53.958,54.0161,53.8223,53.8901,341026.0
2021-07-26 13:00:00,55.59,55.64,55.5,55.62,265533.0,53.8901,53.9386,53.8029,53.9192,265533.0
2021-07-26 13:30:00,55.62,55.62,55.5,55.53,319116.0,53.9192,53.9192,53.8029,53.8319,319116.0
2021-07-26 14:00:00,55.54,55.61,55.43,55.57,447483.0,53.8416,53.9095,53.735,53.8707,447483.0
2021-07-26 14:30:00,55.57,55.73,55.55,55.63,339388.0,53.8707,54.0258,53.8513,53.9289,339388.0
2021-07-26 15:00:00,55.64,55.75,55.62,55.7,348794.0,53.9386,54.0452,53.9192,53.9967,348794.0
2021-07-26 15:30:00,55.71,55.81,55.64,55.77,1260240.0,54.0064,54.1034,53.9386,54.0646,1260240.0
2021-07-27 09:30:00,55.21,55.36,54.84,54.86,1487815.0,53.5217,53.6671,53.163,53.1824,1487815.0
2021-07-27 10:00:00,54.85,55.05,54.55,55.03,1355306.0,53.1727,53.3666,52.8819,53.3472,1355306.0
2021-07-27 10:30:00,55.01,55.18,54.88,55.13,981000.0,53.3278,53.4926,53.2018,53.4442,981000.0
2021-07-27 11:00:00,55.13,55.2,54.73,54.77,679395.0,53.4442,53.512,53.0564,53.0952,679395.0
2021-07-27 11:30:00,54.77,54.78,54.51,54.61,841605.0,53.0952,53.1049,52.8431,52.9401,841605.0
2021-07-27 12:00:00,54.61,54.61,54.21,54.58,1665478.0,52.9401,52.9401,52.5523,52.911,1665478.0
2021-07-27 12:30:00,54.58,54.73,54.51,54.54,426615.0,52.911,53.0564,52.8431,52.8722,426615.0
2021-07-27 13:00:00,54.54,54.68,54.4,54.5,509939.0,52.8722,53.0079,52.7365,52.8334,509939.0
2021-07-27 13:30:00,54.49,54.57,54.41,54.52,699516.0,52.8237,52.9013,52.7462,52.8528,699516.0
2021-07-27 14:00:00,54.51,54.72,54.48,54.62,711209.0,52.8431,53.0467,52.8141,52.9498,711209.0
2021-07-27 14:30:00,54.61,54.82,54.59,54.8,398208.0,52.9401,53.1437,52.9207,53.1243,398208.0
2021-07-27 15:00:00,54.81,54.93,54.77,54.86,438441.0,53.134,53.2503,53.0952,53.1824,438441.0
2021-07-27 15:30:00,54.86,55.02,54.77,54.99,971861.0,53.1824,53.3375,53.0952,53.3085,971861.0
2021-07-28 09:30:00,55.42,55.86,55.08,55.16,1178521.0,53.7253,54.1519,53.3957,53.4733,1178521.0
2021-07-28 10:00:00,55.19,55.21,54.68,54.79,708148.0,53.5023,53.5217,53.0079,53.1146,708148.0
2021-07-28 10:30:00,54.79,55.0,54.71,54.93,495914.0,53.1146,53.3182,53.037,53.2503,495914.0
2021-07-28 11:00:00,54.92,55.18,54.8,55.11,423871.0,53.2406,53.4926,53.1243,53.4248,423871.0
2021-07-28 11:30:00,55.1,55.26,55.05,55.21,434112.0,53.4151,53.5702,53.3666,53.5217,434112.0
2021-07-28 12:00:00,55.21,55.31,55.13,55.13,280256.0,53.5217,53.6187,53.4442,53.4442,280256.0
2021-07-28 12:30:00,55.14,55.27,55.04,55.16,753424.0,53.4539,53.5799,53.3569,53.4733,753424.0
2021-07-28 13:00:00,55.16,55.33,55.15,55.33,342333.0,53.4733,53.6381,53.4636,53.6381,342333.0
2021-07-28 13:30:00,55.33,55.36,55.22,55.24,255393.0,53.6381,53.6671,53.5314,53.5508,255393.0
2021-07-28 14:00:00,55.22,55.51,55.15,55.49,489869.0,53.5314,53.8126,53.4636,53.7932,489869.0
2021-07-28 14:30:00,55.49,55.83,55.48,55.71,599585.0,53.7932,54.1228,53.7835,54.0064,599585.0
2021-07-28 15:00:00,55.71,55.79,55.57,55.69,551629.0,54.0064,54.084,53.8707,53.9871,551629.0
2021-07-28 15:30:00,55.7,55.76,55.49,55.49,975528.0,53.9967,54.0549,53.7932,53.7932,975528.0
2021-07-29 09:30:00,57.0,57.37,56.85,56.92,2468918.0,55.257,55.6157,55.1116,55.1794,2468918.0
2021-07-29 10:00:00,56.89,57.74,56.82,57.58,2047744.0,55.1504,55.9744,55.0825,55.8193,2047744.0
2021-07-29 10:30:00,57.57,57.62,57.22,57.48,1121595.0,55.8096,55.858,55.4703,55.7223,1121595.0
2021-07-29 11:00:00,57.49,57.5,57.08,57.18,659977.0,55.732,55.7417,55.3345,55.4315,659977.0
2021-07-29 11:30:00,57.17,57.47,57.16,57.43,750714.0,55.4218,55.7126,55.4121,55.6738,750714.0
2021-07-29 12:00:00,57.43,57.47,57.3,57.37,530004.0,55.6738,55.7126,55.5478,55.6157,530004.0
2021-07-29 12:30:00,57.37,57.38,57.13,57.23,405800.0,55.6157,55.6254,55.383,55.48,405800.0
2021-07-29 13:00:00,57.23,57.49,57.19,57.46,842644.0,55.48,55.732,55.4412,55.7029,842644.0
2021-07-29 13:30:00,57.46,57.54,57.32,57.51,705017.0,55.7029,55.7805,55.5672,55.7514,705017.0
2021-07-29 14:00:00,57.51,57.55,57.39,57.47,587878.0,55.7514,55.7902,55.6351,55.7126,587878.0
2021-07-29 14:30:00,57.48,57.53,57.28,57.53,463563.0,55.7223,55.7708,55.5284,55.7708,463563.0
2021-07-29 15:00:00,57.53,57.53,57.39,57.43,474245.0,55.7708,55.7708,55.6351,55.6738,474245.0
2021-07-29 15:30:00,57.42,57.5,57.23,57.28,1920069.0,55.6642,55.7417,55.48,55.5284,1920069.0
2021-07-30 09:30:00,56.72,57.61,56.62,57.53,1740705.0,54.9856,55.8483,54.8886,55.7708,1740705.0
2021-07-30 10:00:00,57.54,57.81,57.28,57.35,1137085.0,55.7805,56.0422,55.5284,55.5963,1137085.0
2021-07-30 10:30:00,57.37,57.46,56.96,57.05,666359.0,55.6157,55.7029,55.2182,55.3055,666359.0
2021-07-30 11:00:00,57.05,57.28,56.98,57.03,759871.0,55.3055,55.5284,55.2376,55.2861,759871.0
2021-07-30 11:30:00,57.03,57.09,56.77,56.91,731052.0,55.2861,55.3442,55.034,55.1697,731052.0
2021-07-30 12:00:00,56.9,56.95,56.76,56.91,726001.0,55.1601,55.2085,55.0243,55.1697,726001.0
2021-07-30 12:30:00,56.9,57.33,56.72,56.77,1629811.0,55.1601,55.5769,54.9856,55.034,1629811.0
2021-07-30 13:00:00,56.77,56.92,56.67,56.75,418748.0,55.034,55.1794,54.9371,55.0146,418748.0
2021-07-30 13:30:00,56.75,56.93,56.72,56.86,321603.0,55.0146,55.1891,54.9856,55.1213,321603.0
2021-07-30 14:00:00,56.87,56.94,56.74,56.75,311667.0,55.131,55.1988,55.0049,55.0146,311667.0
2021-07-30 14:30:00,56.74,56.85,56.68,56.82,322199.0,55.0049,55.1116,54.9468,55.0825,322199.0
2021-07-30 15:00:00,56.82,56.92,56.74,56.84,404954.0,55.0825,55.1794,55.0049,55.1019,404954.0
2021-07-30 15:30:00,56.84,56.92,56.73,56.84,1224249.0,55.1019,55.1794,54.9953,55.1019,1224249.0
2021-08-02 09:30:00,57.37,58.6,57.24,58.23,1895551.0,55.6157,56.8081,55.4897,56.4494,1895551.0
2021-08-02 10:00:00,58.21,58.36,57.96,58.05,1122021.0,56.43,56.5754,56.1876,56.2749,1122021.0
2021-08-02 10:30:00,58.05,58.19,57.48,57.51,1004164.0,56.2749,56.4106,55.7223,55.7514,1004164.0
2021-08-02 11:00:00,57.51,57.57,57.17,57.34,1283501.0,55.7514,55.8096,55.4218,55.5866,1283501.0
2021-08-02 11:30:00,57.34,57.35,56.99,57.0,771533.0,55.5866,55.5963,55.2473,55.257,771533.0
2021-08-02 12:00:00,57.0,57.18,56.95,57.16,539178.0,55.257,55.4315,55.2085,55.4121,539178.0
2021-08-02 12:30:00,57.16,57.5,57.13,57.49,590407.0,55.4121,55.7417,55.383,55.732,590407.0
2021-08-02 13:00:00,57.48,57.54,57.35,57.43,470022.0,55.7223,55.7805,55.5963,55.6738,470022.0
2021-08-02 13:30:00,57.44,57.45,57.27,57.34,387612.0,55.6835,55.6932,55.5187,55.5866,387612.0
2021-08-02 14:00:00,57.33,57.53,57.32,57.43,388006.0,55.5769,55.7708,55.5672,55.6738,388006.0
2021-08-02 14:30:00,57.42,57.5,57.38,57.42,382585.0,55.6642,55.7417,55.6254,55.6642,382585.0
2021-08-02 15:00:00,57.41,57.45,57.16,57.2,465100.0,55.6545,55.6932,55.4121,55.4509,465100.0
2021-08-02 15:30:00,57.2,57.26,56.88,57.03,1241683.0,55.4509,55.509,55.1407,55.2861,1241683.0
2021-08-03 09:30:00,57.47,57.56,56.61,57.05,2015289.0,55.7126,55.7999,54.8789,55.3055,2015289.0
2021-08-03 10:00:00,57.06,57.62,57.01,57.54,891661.0,55.3152,55.858,55.2667,55.7805,891661.0
2021-08-03 10:30:00,57.54,57.82,57.38,57.38,944575.0,55.7805,56.0519,55.6254,55.6254,944575.0
2021-08-03 11:00:00,57.38,57.59,57.35,57.54,844237.0,55.6254,55.829,55.5963,55.7805,844237.0
2021-08-03 11:30:00,57.55,57.92,57.54,57.71,682435.0,55.7902,56.1489,55.7805,55.9453,682435.0
2021-08-03 12:00:00,57.71,57.77,57.57,57.59,499928.0,55.9453,56.0034,55.8096,55.829,499928.0
2021-08-03 12:30:00,57.6,57.72,57.55,57.67,363541.0,55.8386,55.955,55.7902,55.9065,363541.0
2021-08-03 13:00:00,57.67,57.82,57.65,57.73,469338.0,55.9065,56.0519,55.8871,55.9647,469338.0
2021-08-03 13:30:00,57.74,57.81,57.57,57.77,540083.0,55.9744,56.0422,55.8096,56.0034,540083.0
2021-08-03 14:00:00,57.77,57.93,57.72,57.88,510240.0,56.0034,56.1586,55.955,56.1101,510240.0
2021-08-03 14:30:00,57.89,57.92,57.74,57.76,394604.0,56.1198,56.1489,55.9744,55.9938,394604.0
2021-08-03 15:00:00,57.77,57.86,57.76,57.86,446882.0,56.0034,56.0907,55.9938,56.0907,446882.0
2021-08-03 15:30:00,57.85,57.96,57.75,57.91,1554709.0,56.081,56.1876,55.9841,56.1392,1554709.0
2021-08-04 09:30:00,55.23,55.45,53.26,53.39,11638014.0,53.5411,53.7544,51.6314,51.7574,11638014.0
2021-08-04 10:00:00,53.39,53.83,53.28,53.54,5659839.0,51.7574,52.1839,51.6507,51.9028,5659839.0
2021-08-04 10:30:00,53.54,53.57,53.17,53.19,3870922.0,51.9028,51.9319,51.5441,51.5635,3870922.0
2021-08-04 11:00:00,53.2,53.28,53.01,53.1,4191962.0,51.5732,51.6507,51.389,51.4763,4191962.0
2021-08-04 11:30:00,53.1,53.21,53.0,53.07,3834669.0,51.4763,51.5829,51.3793,51.4472,3834669.0
2021-08-04 12:00:00,53.06,53.19,52.82,53.08,4177161.0,51.4375,51.5635,51.2048,51.4569,4177161.0
2021-08-04 12:30:00,53.08,53.15,52.91,52.94,3610267.0,51.4569,51.5247,51.2921,51.3211,3610267.0
2021-08-04 13:00:00,52.94,53.01,52.66,52.68,2753997.0,51.3211,51.389,51.0497,51.0691,2753997.0
2021-08-04 13:30:00,52.68,52.89,52.52,52.89,2273165.0,51.0691,51.2727,50.914,51.2727,2273165.0
2021-08-04 14:00:00,52.89,52.92,52.56,52.6,2287219.0,51.2727,51.3018,50.9528,50.9915,2287219.0
2021-08-04 14:30:00,52.59,52.82,52.21,52.59,4853343.0,50.9818,51.2048,50.6135,50.9818,4853343.0
2021-08-04 15:00:00,52.6,52.83,52.45,52.8,3219725.0,50.9915,51.2145,50.8461,51.1854,3219725.0
2021-08-04 15:30:00,52.8,52.96,52.67,52.72,6142065.0,51.1854,51.3405,51.0594,51.1079,6142065.0
2021-08-05 09:30:00,53.86,54.41,53.55,54.11,6503792.0,52.213,52.7462,51.9125,52.4554,6503792.0
2021-08-05 10:00:00,54.11,54.51,54.03,54.49,2760705.0,52.4554,52.8431,52.3778,52.8237,2760705.0
2021-08-05 10:30:00,54.49,54.71,54.31,54.71,2301244.0,52.8237,53.037,52.6493,53.037,2301244.0
2021-08-05 11:00:00,54.71,54.85,54.6,54.68,1563032.0,53.037,53.1727,52.9304,53.0079,1563032.0
2021-08-05 11:30:00,54.68,54.71,54.4,54.49,1173544.0,53.0079,53.037,52.7365,52.8237,1173544.0
2021-08-05 12:00:00,54.49,54.66,54.46,54.48,1007911.0,52.8237,52.9885,52.7947,52.8141,1007911.0
2021-08-05 12:30:00,54.49,54.54,54.32,54.36,800616.0,52.8237,52.8722,52.6589,52.6977,800616.0
2021-08-05 13:00:00,54.35,54.62,54.32,54.54,789505.0,52.688,52.9498,52.6589,52.8722,789505.0
2021-08-05 13:30:00,54.54,54.64,54.45,54.63,723217.0,52.8722,52.9692,52.785,52.9595,723217.0
2021-08-05 14:00:00,54.63,54.71,54.56,54.64,1074699.0,52.9595,53.037,52.8916,52.9692,1074699.0
2021-08-05 14:30:00,54.63,54.69,54.58,54.59,896928.0,52.9595,53.0176,52.911,52.9207,896928.0
2021-08-05 15:00:00,54.58,54.8,54.58,54.78,1170991.0,52.911,53.1243,52.911,53.1049,1170991.0
2021-08-05 15:30:00,54.78,54.88,54.31,54.44,3410365.0,53.1049,53.2018,52.6493,52.7753,3410365.0
2021-08-06 09:30:00,54.81,55.06,54.26,54.76,2569288.0,53.134,53.3763,52.6008,53.0855,2569288.0
2021-08-06 10:00:00,54.75,55.32,54.69,55.25,1541148.0,53.0758,53.6284,53.0176,53.5605,1541148.0
2021-08-06 10:30:00,55.24,55.25,55.03,55.18,1119073.0,53.5508,53.5605,53.3472,53.4926,1119073.0
2021-08-06 11:00:00,55.19,55.35,55.08,55.18,1055385.0,53.5023,53.6574,53.3957,53.4926,1055385.0
2021-08-06 11:30:00,55.18,55.24,55.06,55.19,636941.0,53.4926,53.5508,53.3763,53.5023,636941.0
2021-08-06 12:00:00,55.19,55.31,55.07,55.14,766829.0,53.5023,53.6187,53.386,53.4539,766829.0
2021-08-06 12:30:00,55.13,55.17,55.04,55.05,695158.0,53.4442,53.483,53.3569,53.3666,695158.0
2021-08-06 13:00:00,55.05,55.08,54.81,54.82,678690.0,53.3666,53.3957,53.134,53.1437,678690.0
2021-08-06 13:30:00,54.82,55.07,54.8,55.06,528044.0,53.1437,53.386,53.1243,53.3763,528044.0
2021-08-06 14:00:00,55.05,55.25,55.02,55.16,541626.0,53.3666,53.5605,53.3375,53.4733,541626.0
2021-08-06 14:30:00,55.16,55.17,55.0,55.03,501803.0,53.4733,53.483,53.3182,53.3472,501803.0
2021-08-06 15:00:00,55.03,55.07,54.9,55.01,513022.0,53.3472,53.386,53.2212,53.3278,513022.0
2021-08-06 15:30:00,55.0,55.06,54.95,55.04,1530688.0,53.3182,53.3763,53.2697,53.3569,1530688.0
2021-08-09 09:30:00,54.27,54.37,53.56,53.72,2824425.0,52.6105,52.7074,51.9222,52.0773,2824425.0
2021-08-09 10:00:00,53.72,53.77,53.4,53.57,1786413.0,52.0773,52.1258,51.7671,51.9319,1786413.0
2021-08-09 10:30:00,53.56,53.91,53.43,53.89,1383254.0,51.9222,52.2615,51.7962,52.2421,1383254.0
2021-08-09 11:00:00,53.89,54.09,53.75,53.96,1167565.0,52.2421,52.436,52.1064,52.31,1167565.0
2021-08-09 11:30:00,53.95,54.2,53.95,54.16,818898.0,52.3003,52.5426,52.3003,52.5038,818898.0
2021-08-09 12:00:00,54.16,54.29,54.1,54.19,819308.0,52.5038,52.6299,52.4457,52.5329,819308.0
2021-08-09 12:30:00,54.2,54.27,54.15,54.22,454136.0,52.5426,52.6105,52.4941,52.562,454136.0
2021-08-09 13:00:00,54.23,54.29,54.07,54.12,469163.0,52.5717,52.6299,52.4166,52.4651,469163.0
2021-08-09 13:30:00,54.12,54.19,54.1,54.11,447456.0,52.4651,52.5329,52.4457,52.4554,447456.0
2021-08-09 14:00:00,54.12,54.19,53.99,54.01,714317.0,52.4651,52.5329,52.339,52.3584,714317.0
2021-08-09 14:30:00,54.01,54.22,54.0,54.18,519519.0,52.3584,52.562,52.3487,52.5232,519519.0
2021-08-09 15:00:00,54.18,54.21,54.02,54.03,554603.0,52.5232,52.5523,52.3681,52.3778,554603.0
2021-08-09 15:30:00,54.02,54.09,53.92,53.95,1537461.0,52.3681,52.436,52.2712,52.3003,1537461.0
2021-08-10 09:30:00,53.95,54.08,53.66,53.89,1355521.0,52.3003,52.4263,52.0191,52.2421,1355521.0
2021-08-10 10:00:00,53.89,54.29,53.68,54.06,1617620.0,52.2421,52.6299,52.0385,52.4069,1617620.0
2021-08-10 10:30:00,54.07,54.13,53.92,53.96,2242958.0,52.4166,52.4748,52.2712,52.31,2242958.0
2021-08-10 11:00:00,53.96,54.38,53.8,54.35,1200323.0,52.31,52.7171,52.1548,52.688,1200323.0
2021-08-10 11:30:00,54.35,54.37,54.08,54.1,1056157.0,52.688,52.7074,52.4263,52.4457,1056157.0
2021-08-10 12:00:00,54.1,54.18,53.9,53.96,825128.0,52.4457,52.5232,52.2518,52.31,825128.0
2021-08-10 12:30:00,53.96,54.04,53.92,53.98,462235.0,52.31,52.3875,52.2712,52.3293,462235.0
2021-08-10 13:00:00,53.97,54.21,53.95,54.2,571657.0,52.3196,52.5523,52.3003,52.5426,571657.0
2021-08-10 13:30:00,54.2,54.23,53.99,54.1,590320.0,52.5426,52.5717,52.339,52.4457,590320.0
2021-08-10 14:00:00,54.1,54.18,54.06,54.16,487511.0,52.4457,52.5232,52.4069,52.5038,487511.0
2021-08-10 14:30:00,54.16,54.26,54.15,54.18,493304.0,52.5038,52.6008,52.4941,52.5232,493304.0
2021-08-10 15:00:00,54.17,54.24,54.13,54.2,541166.0,52.5135,52.5814,52.4748,52.5426,541166.0
2021-08-10 15:30:00,54.2,54.29,54.16,54.25,1195271.0,52.5426,52.6299,52.5038,52.5911,1195271.0
2021-08-11 09:30:00,54.37,54.5,53.72,53.89,2088177.0,52.7074,52.8334,52.0773,52.2421,2088177.0
2021-08-11 10:00:00,53.9,54.07,53.58,53.6,1895131.0,52.2518,52.4166,51.9416,51.961,1895131.0
2021-08-11 10:30:00,53.61,53.7,53.45,53.64,1744626.0,51.9707,52.0579,51.8156,51.9997,1744626.0
2021-08-11 11:00:00,53.66,53.88,53.59,53.82,926804.0,52.0191,52.2324,51.9513,52.1742,926804.0
2021-08-11 11:30:00,53.82,53.93,53.67,53.73,645395.0,52.1742,52.2809,52.0288,52.087,645395.0
2021-08-11 12:00:00,53.74,53.86,53.56,53.65,1298896.0,52.0967,52.213,51.9222,52.0094,1298896.0
2021-08-11 12:30:00,53.65,53.86,53.64,53.78,656077.0,52.0094,52.213,51.9997,52.1355,656077.0
2021-08-11 13:00:00,53.78,53.89,53.72,53.85,535414.0,52.1355,52.2421,52.0773,52.2033,535414.0
2021-08-11 13:30:00,53.85,54.02,53.84,53.91,672846.0,52.2033,52.3681,52.1936,52.2615,672846.0
2021-08-11 14:00:00,53.92,54.03,53.88,53.98,791067.0,52.2712,52.3778,52.2324,52.3293,791067.0
2021-08-11 14:30:00,53.98,54.18,53.91,54.17,501699.0,52.3293,52.5232,52.2615,52.5135,501699.0
2021-08-11 15:00:00,54.17,54.4,54.14,54.4,651808.0,52.5135,52.7365,52.4845,52.7365,651808.0
2021-08-11 15:30:00,54.4,54.41,54.23,54.26,1316843.0,52.7365,52.7462,52.5717,52.6008,1316843.0
2021-08-12 09:30:00,54.44,55.04,54.28,54.41,2237705.0,52.7753,53.3569,52.6202,52.7462,2237705.0
2021-08-12 10:00:00,54.41,54.68,54.31,54.65,1033842.0,52.7462,53.0079,52.6493,52.9789,1033842.0
2021-08-12 10:30:00,54.66,54.67,54.39,54.47,1136128.0,52.9885,52.9982,52.7268,52.8044,1136128.0
2021-08-12 11:00:00,54.46,54.47,54.18,54.39,617219.0,52.7947,52.8044,52.5232,52.7268,617219.0
2021-08-12 11:30:00,54.39,54.53,54.29,54.52,437427.0,52.7268,52.8625,52.6299,52.8528,437427.0
2021-08-12 12:00:00,54.53,54.66,54.5,54.61,346265.0,52.8625,52.9885,52.8334,52.9401,346265.0
2021-08-12 12:30:00,54.61,54.8,54.59,54.75,328519.0,52.9401,53.1243,52.9207,53.0758,328519.0
2021-08-12 13:00:00,54.75,54.76,54.57,54.58,302666.0,53.0758,53.0855,52.9013,52.911,302666.0
2021-08-12 13:30:00,54.57,54.65,54.51,54.62,283199.0,52.9013,52.9789,52.8431,52.9498,283199.0
2021-08-12 14:00:00,54.62,54.71,54.59,54.61,314959.0,52.9498,53.037,52.9207,52.9401,314959.0
2021-08-12 14:30:00,54.61,54.63,54.48,54.62,449834.0,52.9401,52.9595,52.8141,52.9498,449834.0
2021-08-12 15:00:00,54.61,54.72,54.6,54.65,402776.0,52.9401,53.0467,52.9304,52.9789,402776.0
2021-08-12 15:30:00,54.66,54.8,54.59,54.63,1233603.0,52.9885,53.1243,52.9207,52.9595,1233603.0
2021-08-13 09:30:00,54.6,54.71,54.16,54.23,1102626.0,52.9304,53.037,52.5038,52.5717,1102626.0
2021-08-13 10:00:00,54.23,54.27,53.96,54.14,672421.0,52.5717,52.6105,52.31,52.4845,672421.0
2021-08-13 10:30:00,54.14,54.18,53.9,54.03,1240869.0,52.4845,52.5232,52.2518,52.3778,1240869.0
2021-08-13 11:00:00,54.02,54.14,54.0,54.04,755361.0,52.3681,52.4845,52.3487,52.3875,755361.0
2021-08-13 11:30:00,54.04,54.08,53.95,54.03,481927.0,52.3875,52.4263,52.3003,52.3778,481927.0
2021-08-13 12:00:00,54.03,54.22,54.02,54.08,517636.0,52.3778,52.562,52.3681,52.4263,517636.0
2021-08-13 12:30:00,54.09,54.25,54.05,54.18,581289.0,52.436,52.5911,52.3972,52.5232,581289.0
2021-08-13 13:00:00,54.18,54.22,54.08,54.13,339927.0,52.5232,52.562,52.4263,52.4748,339927.0
2021-08-13 13:30:00,54.14,54.21,54.11,54.12,306737.0,52.4845,52.5523,52.4554,52.4651,306737.0
2021-08-13 14:00:00,54.12,54.12,53.95,53.99,465770.0,52.4651,52.4651,52.3003,52.339,465770.0
2021-08-13 14:30:00,54.0,54.0,53.75,53.76,677910.0,52.3487,52.3487,52.1064,52.1161,677910.0
2021-08-13 15:00:00,53.76,53.77,53.6,53.62,789005.0,52.1161,52.1258,51.961,51.9804,789005.0
2021-08-13 15:30:00,53.62,53.7,53.59,53.66,2037614.0,51.9804,52.0579,51.9513,52.0191,2037614.0
2021-08-16 09:30:00,53.09,53.12,52.51,52.55,2399446.0,51.4666,51.4956,50.9043,50.9431,2399446.0
2021-08-16 10:00:00,52.55,53.26,52.49,52.98,1721041.0,50.9431,51.6314,50.8849,51.3599,1721041.0
2021-08-16 10:30:00,52.98,53.18,52.81,53.02,903148.0,51.3599,51.5538,51.1951,51.3987,903148.0
2021-08-16 11:00:00,53.02,53.15,52.81,53.06,812222.0,51.3987,51.5247,51.1951,51.4375,812222.0
2021-08-16 11:30:00,53.05,53.1,52.66,52.9,1167179.0,51.4278,51.4763,51.0497,51.2824,1167179.0
2021-08-16 12:00:00,52.9,52.91,52.75,52.76,858642.0,51.2824,51.2921,51.137,51.1466,858642.0
2021-08-16 12:30:00,52.76,52.76,52.62,52.69,1184923.0,51.1466,51.1466,51.0109,51.0788,1184923.0
2021-08-16 13:00:00,52.69,52.94,52.66,52.89,650232.0,51.0788,51.3211,51.0497,51.2727,650232.0
2021-08-16 13:30:00,52.9,52.9,52.79,52.9,490804.0,51.2824,51.2824,51.1757,51.2824,490804.0
2021-08-16 14:00:00,52.9,53.0,52.85,52.89,514793.0,51.2824,51.3793,51.2339,51.2727,514793.0
2021-08-16 14:30:00,52.88,53.08,52.82,53.06,680537.0,51.263,51.4569,51.2048,51.4375,680537.0
2021-08-16 15:00:00,53.05,53.14,53.02,53.12,494863.0,51.4278,51.515,51.3987,51.4956,494863.0
2021-08-16 15:30:00,53.12,53.12,52.88,52.95,1933774.0,51.4956,51.4956,51.263,51.3308,1933774.0
2021-08-17 09:30:00,51.98,52.08,51.2,51.22,2893821.0,50.3905,50.4874,49.6344,49.6537,2893821.0
2021-08-17 10:00:00,51.22,51.67,51.07,51.54,2033361.0,49.6537,50.09,49.5083,49.964,2033361.0
2021-08-17 10:30:00,51.54,51.58,51.05,51.06,1874950.0,49.964,50.0027,49.4889,49.4986,1874950.0
2021-08-17 11:00:00,51.05,51.11,50.88,50.88,1971127.0,49.4889,49.5471,49.3241,49.3241,1971127.0
2021-08-17 11:30:00,50.87,50.99,50.71,50.73,1604084.0,49.3144,49.4308,49.1593,49.1787,1604084.0
2021-08-17 12:00:00,50.74,50.76,50.5,50.53,1595122.0,49.1884,49.2078,48.9558,48.9848,1595122.0
2021-08-17 12:30:00,50.53,50.53,50.2,50.23,1638094.0,48.9848,48.9848,48.6649,48.694,1638094.0
2021-08-17 13:00:00,50.22,50.51,50.2,50.46,1137267.0,48.6843,48.9655,48.6649,48.917,1137267.0
2021-08-17 13:30:00,50.45,50.47,50.27,50.45,1107192.0,48.9073,48.9267,48.7328,48.9073,1107192.0
2021-08-17 14:00:00,50.46,50.51,50.24,50.25,1691894.0,48.917,48.9655,48.7037,48.7134,1691894.0
2021-08-17 14:30:00,50.25,50.43,50.2,50.38,1400151.0,48.7134,48.8879,48.6649,48.8394,1400151.0
2021-08-17 15:00:00,50.37,50.53,50.3,50.52,1484790.0,48.8297,48.9848,48.7619,48.9751,1484790.0
2021-08-17 15:30:00,50.52,50.6,50.38,50.47,3460591.0,48.9751,49.0527,48.8394,48.9267,3460591.0
2021-08-18 09:30:00,50.53,51.14,50.4,50.82,2620038.0,48.9848,49.5762,48.8588,49.266,2620038.0
2021-08-18 10:00:00,50.83,51.01,50.73,50.74,1161124.0,49.2757,49.4502,49.1787,49.1884,1161124.0
2021-08-18 10:30:00,50.74,51.2,50.74,51.15,1017985.0,49.1884,49.6344,49.1884,49.5859,1017985.0
2021-08-18 11:00:00,51.15,51.41,51.04,51.23,922771.0,49.5859,49.8379,49.4792,49.6634,922771.0
2021-08-18 11:30:00,51.23,51.4,51.22,51.3,763456.0,49.6634,49.8282,49.6537,49.7313,763456.0
2021-08-18 12:00:00,51.3,51.4,51.18,51.19,787427.0,49.7313,49.8282,49.615,49.6247,787427.0
2021-08-18 12:30:00,51.19,51.32,51.14,51.27,530515.0,49.6247,49.7507,49.5762,49.7022,530515.0
2021-08-18 13:00:00,51.27,51.35,51.2,51.28,457867.0,49.7022,49.7798,49.6344,49.7119,457867.0
2021-08-18 13:30:00,51.28,51.43,51.26,51.41,488390.0,49.7119,49.8573,49.6925,49.8379,488390.0
2021-08-18 14:00:00,51.42,51.49,51.06,51.22,910116.0,49.8476,49.9155,49.4986,49.6537,910116.0
2021-08-18 14:30:00,51.21,51.28,51.17,51.26,514397.0,49.644,49.7119,49.6053,49.6925,514397.0
2021-08-18 15:00:00,51.25,51.26,51.08,51.12,577342.0,49.6828,49.6925,49.518,49.5568,577342.0
2021-08-18 15:30:00,51.12,51.13,50.82,50.84,1900839.0,49.5568,49.5665,49.266,49.2854,1900839.0
2021-08-19 09:30:00,50.0,50.22,49.58,49.63,2724027.0,48.471,48.6843,48.0639,48.1124,2724027.0
2021-08-19 10:00:00,49.62,49.94,49.44,49.59,1842369.0,48.1027,48.4129,47.9282,48.0736,1842369.0
2021-08-19 10:30:00,49.6,49.62,49.18,49.33,2541491.0,48.0833,48.1027,47.6761,47.8215,2541491.0
2021-08-19 11:00:00,49.33,49.35,48.67,48.76,3302973.0,47.8215,47.8409,47.1817,47.269,3302973.0
2021-08-19 11:30:00,48.77,49.31,48.75,49.3,1345445.0,47.2787,47.8021,47.2593,47.7925,1345445.0
2021-08-19 12:00:00,49.3,49.49,49.1,49.46,888396.0,47.7925,47.9766,47.5986,47.9476,888396.0
2021-08-19 12:30:00,49.46,49.5,49.2,49.36,998457.0,47.9476,47.9863,47.6955,47.8506,998457.0
2021-08-19 13:00:00,49.36,49.36,49.19,49.21,653033.0,47.8506,47.8506,47.6858,47.7052,653033.0
2021-08-19 13:30:00,49.21,49.31,49.1,49.11,760717.0,47.7052,47.8021,47.5986,47.6083,760717.0
2021-08-19 14:00:00,49.11,49.24,49.01,49.02,940010.0,47.6083,47.7343,47.5113,47.521,940010.0
2021-08-19 14:30:00,49.01,49.17,48.94,49.11,718545.0,47.5113,47.6664,47.4435,47.6083,718545.0
2021-08-19 15:00:00,49.12,49.38,49.11,49.34,602741.0,47.618,47.87,47.6083,47.8312,602741.0
2021-08-19 15:30:00,49.34,49.36,49.06,49.08,1969780.0,47.8312,47.8506,47.5598,47.5792,1969780.0
2021-08-20 09:30:00,49.01,49.14,48.38,48.43,2522514.0,47.5113,47.6373,46.9006,46.9491,2522514.0
2021-08-20 10:00:00,48.42,48.54,48.35,48.4,1725461.0,46.9394,47.0557,46.8715,46.92,1725461.0
2021-08-20 10:30:00,48.4,48.58,48.35,48.45,1285774.0,46.92,47.0945,46.8715,46.9684,1285774.0
2021-08-20 11:00:00,48.45,48.84,48.42,48.67,1472050.0,46.9684,47.3465,46.9394,47.1817,1472050.0
2021-08-20 11:30:00,48.67,48.73,48.55,48.62,691159.0,47.1817,47.2399,47.0654,47.1332,691159.0
2021-08-20 12:00:00,48.62,48.81,48.59,48.79,669368.0,47.1332,47.3174,47.1042,47.298,669368.0
2021-08-20 12:30:00,48.79,48.91,48.72,48.78,514038.0,47.298,47.4144,47.2302,47.2884,514038.0
2021-08-20 13:00:00,48.79,48.91,48.74,48.78,438216.0,47.298,47.4144,47.2496,47.2884,438216.0
2021-08-20 13:30:00,48.78,48.84,48.7,48.71,531146.0,47.2884,47.3465,47.2108,47.2205,531146.0
2021-08-20 14:00:00,48.71,48.9,48.7,48.79,463945.0,47.2205,47.4047,47.2108,47.298,463945.0
2021-08-20 14:30:00,48.78,48.81,48.59,48.59,564490.0,47.2884,47.3174,47.1042,47.1042,564490.0
2021-08-20 15:00:00,48.59,48.78,48.58,48.77,623894.0,47.1042,47.2884,47.0945,47.2787,623894.0
2021-08-20 15:30:00,48.78,48.93,48.73,48.8,1653729.0,47.2884,47.4338,47.2399,47.3077,1653729.0
2021-08-23 09:30:00,48.09,48.35,47.54,47.6,4600986.0,46.6195,46.8715,46.0863,46.1444,4600986.0
2021-08-23 10:00:00,47.6,47.7,47.22,47.23,3714158.0,46.1444,46.2414,45.7761,45.7858,3714158.0
2021-08-23 10:30:00,47.22,47.52,47.07,47.5,2722224.0,45.7761,46.0669,45.6306,46.0475,2722224.0
2021-08-23 11:00:00,47.5,47.94,47.4,47.9,2240104.0,46.0475,46.474,45.9506,46.4353,2240104.0
2021-08-23 11:30:00,47.9,48.06,47.85,47.99,1595186.0,46.4353,46.5904,46.3868,46.5225,1595186.0
2021-08-23 12:00:00,47.98,48.13,47.98,48.13,1079516.0,46.5128,46.6582,46.5128,46.6582,1079516.0
2021-08-23 12:30:00,48.13,48.21,48.06,48.18,1074042.0,46.6582,46.7358,46.5904,46.7067,1074042.0
2021-08-23 13:00:00,48.18,48.19,48.0,48.1,1060137.0,46.7067,46.7164,46.5322,46.6291,1060137.0
2021-08-23 13:30:00,48.11,48.17,48.01,48.16,1093754.0,46.6388,46.697,46.5419,46.6873,1093754.0
2021-08-23 14:00:00,48.16,48.27,48.13,48.22,1051027.0,46.6873,46.7939,46.6582,46.7455,1051027.0
2021-08-23 14:30:00,48.22,48.25,48.13,48.2,882091.0,46.7455,46.7746,46.6582,46.7261,882091.0
2021-08-23 15:00:00,48.2,48.29,48.02,48.29,1457330.0,46.7261,46.8133,46.5516,46.8133,1457330.0
2021-08-23 15:30:00,48.29,48.32,48.17,48.17,2875796.0,46.8133,46.8424,46.697,46.697,2875796.0
2021-08-24 09:30:00,48.5,49.14,48.23,49.13,2919901.0,47.0169,47.6373,46.7552,47.6277,2919901.0
2021-08-24 10:00:00,49.12,49.37,49.0,49.12,1915826.0,47.618,47.8603,47.5016,47.618,1915826.0
2021-08-24 10:30:00,49.11,49.3,48.88,49.1,1438933.0,47.6083,47.7925,47.3853,47.5986,1438933.0
2021-08-24 11:00:00,49.1,49.27,49.04,49.11,1039145.0,47.5986,47.7634,47.5404,47.6083,1039145.0
2021-08-24 11:30:00,49.1,49.26,49.0,49.18,820652.0,47.5986,47.7537,47.5016,47.6761,820652.0
2021-08-24 12:00:00,49.18,49.25,49.09,49.25,682972.0,47.6761,47.744,47.5889,47.744,682972.0
2021-08-24 12:30:00,49.25,49.44,49.18,49.41,1169073.0,47.744,47.9282,47.6761,47.8991,1169073.0
2021-08-24 13:00:00,49.41,49.56,49.39,49.43,1532714.0,47.8991,48.0445,47.8797,47.9185,1532714.0
2021-08-24 13:30:00,49.44,49.73,49.43,49.72,810944.0,47.9282,48.2093,47.9185,48.1996,810944.0
2021-08-24 14:00:00,49.72,49.73,49.59,49.65,929886.0,48.1996,48.2093,48.0736,48.1318,929886.0
2021-08-24 14:30:00,49.65,49.87,49.6,49.86,880244.0,48.1318,48.345,48.0833,48.3353,880244.0
2021-08-24 15:00:00,49.86,49.86,49.68,49.72,872424.0,48.3353,48.3353,48.1608,48.1996,872424.0
2021-08-24 15:30:00,49.71,49.75,49.52,49.55,2152957.0,48.1899,48.2287,48.0057,48.0348,2152957.0
2021-08-25 09:30:00,49.5,49.93,49.16,49.8,2249336.0,47.9863,48.4032,47.6567,48.2772,2249336.0
2021-08-25 10:00:00,49.79,49.91,49.4,49.5,1174861.0,48.2675,48.3838,47.8894,47.9863,1174861.0
2021-08-25 10:30:00,49.49,49.66,49.47,49.51,750761.0,47.9766,48.1414,47.9573,47.996,750761.0
2021-08-25 11:00:00,49.51,49.72,49.45,49.7,630933.0,47.996,48.1996,47.9379,48.1802,630933.0
2021-08-25 11:30:00,49.7,49.79,49.64,49.75,566054.0,48.1802,48.2675,48.1221,48.2287,566054.0
2021-08-25 12:00:00,49.75,49.93,49.72,49.83,709763.0,48.2287,48.4032,48.1996,48.3062,709763.0
2021-08-25 12:30:00,49.83,49.91,49.74,49.78,680639.0,48.3062,48.3838,48.219,48.2578,680639.0
2021-08-25 13:00:00,49.78,49.84,49.7,49.73,711409.0,48.2578,48.3159,48.1802,48.2093,711409.0
2021-08-25 13:30:00,49.73,49.8,49.65,49.68,530539.0,48.2093,48.2772,48.1318,48.1608,530539.0
2021-08-25 14:00:00,49.69,49.75,49.59,49.66,619286.0,48.1705,48.2287,48.0736,48.1414,619286.0
2021-08-25 14:30:00,49.65,49.66,49.54,49.62,649285.0,48.1318,48.1414,48.0251,48.1027,649285.0
2021-08-25 15:00:00,49.62,49.68,49.56,49.62,637578.0,48.1027,48.1608,48.0445,48.1027,637578.0
2021-08-25 15:30:00,49.62,49.79,49.61,49.69,1364257.0,48.1027,48.2675,48.093,48.1705,1364257.0
2021-08-26 09:30:00,49.47,49.47,48.67,48.94,2639828.0,47.9573,47.9573,47.1817,47.4435,2639828.0
2021-08-26 10:00:00,48.94,49.01,48.67,48.9,1557835.0,47.4435,47.5113,47.1817,47.4047,1557835.0
2021-08-26 10:30:00,48.89,49.0,48.52,48.63,1370341.0,47.395,47.5016,47.0363,47.1429,1370341.0
2021-08-26 11:00:00,48.62,48.92,48.55,48.88,1035247.0,47.1332,47.4241,47.0654,47.3853,1035247.0
2021-08-26 11:30:00,48.88,48.93,48.78,48.84,705140.0,47.3853,47.4338,47.2884,47.3465,705140.0
2021-08-26 12:00:00,48.84,48.98,48.82,48.87,1012688.0,47.3465,47.4822,47.3271,47.3756,1012688.0
2021-08-26 12:30:00,48.88,48.88,48.67,48.72,712911.0,47.3853,47.3853,47.1817,47.2302,712911.0
2021-08-26 13:00:00,48.73,48.78,48.62,48.66,506574.0,47.2399,47.2884,47.1332,47.172,506574.0
2021-08-26 13:30:00,48.66,48.76,48.63,48.71,439044.0,47.172,47.269,47.1429,47.2205,439044.0
2021-08-26 14:00:00,48.71,48.72,48.61,48.65,562776.0,47.2205,47.2302,47.1236,47.1623,562776.0
2021-08-26 14:30:00,48.66,48.69,48.57,48.66,678754.0,47.172,47.2011,47.0848,47.172,678754.0
2021-08-26 15:00:00,48.66,48.71,48.53,48.63,733986.0,47.172,47.2205,47.046,47.1429,733986.0
2021-08-26 15:30:00,48.63,48.76,48.59,48.62,1708009.0,47.1429,47.269,47.1042,47.1332,1708009.0
2021-08-27 09:30:00,48.75,49.45,48.66,49.3,1900682.0,47.2593,47.9379,47.172,47.7925,1900682.0
2021-08-27 10:00:00,49.3,49.44,49.2,49.44,1853733.0,47.7925,47.9282,47.6955,47.9282,1853733.0
2021-08-27 10:30:00,49.44,49.81,49.42,49.8,1433648.0,47.9282,48.2869,47.9088,48.2772,1433648.0
2021-08-27 11:00:00,49.81,50.02,49.7,49.89,1171961.0,48.2869,48.4904,48.1802,48.3644,1171961.0
2021-08-27 11:30:00,49.89,50.04,49.83,50.04,901875.0,48.3644,48.5098,48.3062,48.5098,901875.0
2021-08-27 12:00:00,50.04,50.07,49.91,49.98,640026.0,48.5098,48.5389,48.3838,48.4517,640026.0
2021-08-27 12:30:00,49.98,50.01,49.92,49.96,611570.0,48.4517,48.4807,48.3935,48.4323,611570.0
2021-08-27 13:00:00,49.96,49.98,49.88,49.96,476460.0,48.4323,48.4517,48.3547,48.4323,476460.0
2021-08-27 13:30:00,49.95,50.02,49.92,49.97,575833.0,48.4226,48.4904,48.3935,48.442,575833.0
2021-08-27 14:00:00,49.97,49.98,49.82,49.88,587211.0,48.442,48.4517,48.2966,48.3547,587211.0
2021-08-27 14:30:00,49.88,49.93,49.81,49.91,487951.0,48.3547,48.4032,48.2869,48.3838,487951.0
2021-08-27 15:00:00,49.91,49.94,49.76,49.79,637854.0,48.3838,48.4129,48.2384,48.2675,637854.0
2021-08-27 15:30:00,49.8,49.83,49.74,49.8,1579275.0,48.2772,48.3062,48.219,48.2772,1579275.0
2021-08-30 09:30:00,49.95,49.95,48.95,49.26,2400531.0,48.4226,48.4226,47.4532,47.7537,2400531.0
2021-08-30 10:00:00,49.26,49.32,49.02,49.23,1123320.0,47.7537,47.8118,47.521,47.7246,1123320.0
2021-08-30 10:30:00,49.23,49.46,49.11,49.43,1007772.0,47.7246,47.9476,47.6083,47.9185,1007772.0
2021-08-30 11:00:00,49.43,49.48,49.29,49.34,540941.0,47.9185,47.9669,47.7828,47.8312,540941.0
2021-08-30 11:30:00,49.34,49.4,49.21,49.39,744801.0,47.8312,47.8894,47.7052,47.8797,744801.0
2021-08-30 12:00:00,49.39,49.47,49.31,49.34,429078.0,47.8797,47.9573,47.8021,47.8312,429078.0
2021-08-30 12:30:00,49.35,49.42,49.32,49.34,349598.0,47.8409,47.9088,47.8118,47.8312,349598.0
2021-08-30 13:00:00,49.35,49.38,49.17,49.2,548952.0,47.8409,47.87,47.6664,47.6955,548952.0
2021-08-30 13:30:00,49.2,49.25,49.16,49.21,378352.0,47.6955,47.744,47.6567,47.7052,378352.0
2021-08-30 14:00:00,49.22,49.3,49.15,49.21,398909.0,47.7149,47.7925,47.647,47.7052,398909.0
2021-08-30 14:30:00,49.21,49.29,49.18,49.23,315457.0,47.7052,47.7828,47.6761,47.7246,315457.0
2021-08-30 15:00:00,49.23,49.29,49.15,49.18,611608.0,47.7246,47.7828,47.647,47.6761,611608.0
2021-08-30 15:30:00,49.17,49.22,49.06,49.16,1253762.0,47.6664,47.7149,47.5598,47.6567,1253762.0
2021-08-31 09:30:00,49.17,49.39,48.73,48.86,1649620.0,47.6664,47.8797,47.2399,47.3659,1649620.0
2021-08-31 10:00:00,48.88,48.99,48.67,48.78,960443.0,47.3853,47.4919,47.1817,47.2884,960443.0
2021-08-31 10:30:00,48.78,49.07,48.71,48.97,771231.0,47.2884,47.5695,47.2205,47.4725,771231.0
2021-08-31 11:00:00,48.97,49.23,48.93,49.21,668046.0,47.4725,47.7246,47.4338,47.7052,668046.0
2021-08-31 11:30:00,49.21,49.43,49.2,49.27,858998.0,47.7052,47.9185,47.6955,47.7634,858998.0
2021-08-31 12:00:00,49.27,49.33,49.23,49.31,373249.0,47.7634,47.8215,47.7246,47.8021,373249.0
2021-08-31 12:30:00,49.3,49.31,49.15,49.24,527741.0,47.7925,47.8021,47.647,47.7343,527741.0
2021-08-31 13:00:00,49.24,49.4,49.18,49.3,647948.0,47.7343,47.8894,47.6761,47.7925,647948.0
2021-08-31 13:30:00,49.29,49.41,49.24,49.3,378115.0,47.7828,47.8991,47.7343,47.7925,378115.0
2021-08-31 14:00:00,49.3,49.33,49.16,49.19,358093.0,47.7925,47.8215,47.6567,47.6858,358093.0
2021-08-31 14:30:00,49.19,49.23,49.05,49.11,469946.0,47.6858,47.7246,47.5501,47.6083,469946.0
2021-08-31 15:00:00,49.1,49.13,48.95,48.98,619847.0,47.5986,47.6277,47.4532,47.4822,619847.0
2021-08-31 15:30:00,48.97,49.05,48.88,49.0,2112370.0,47.4725,47.5501,47.3853,47.5016,2112370.0
2021-09-01 09:30:00,49.14,49.23,48.68,48.73,1467267.0,47.6373,47.7246,47.1914,47.2399,1467267.0
2021-09-01 10:00:00,48.73,49.2,48.73,49.0,888526.0,47.2399,47.6955,47.2399,47.5016,888526.0
2021-09-01 10:30:00,49.01,49.47,49.0,49.44,699852.0,47.5113,47.9573,47.5016,47.9282,699852.0
2021-09-01 11:00:00,49.44,49.44,49.1,49.11,619197.0,47.9282,47.9282,47.5986,47.6083,619197.0
2021-09-01 11:30:00,49.1,49.21,49.04,49.14,385877.0,47.5986,47.7052,47.5404,47.6373,385877.0
2021-09-01 12:00:00,49.14,49.3,49.05,49.28,481463.0,47.6373,47.7925,47.5501,47.7731,481463.0
2021-09-01 12:30:00,49.28,49.56,49.26,49.5,879037.0,47.7731,48.0445,47.7537,47.9863,879037.0
2021-09-01 13:00:00,49.5,49.56,49.39,49.46,515008.0,47.9863,48.0445,47.8797,47.9476,515008.0
2021-09-01 13:30:00,49.46,49.64,49.43,49.51,479463.0,47.9476,48.1221,47.9185,47.996,479463.0
2021-09-01 14:00:00,49.51,49.56,49.33,49.35,391033.0,47.996,48.0445,47.8215,47.8409,391033.0
2021-09-01 14:30:00,49.35,49.36,49.21,49.28,515591.0,47.8409,47.8506,47.7052,47.7731,515591.0
2021-09-01 15:00:00,49.27,49.27,49.1,49.16,551306.0,47.7634,47.7634,47.5986,47.6567,551306.0
2021-09-01 15:30:00,49.16,49.19,49.03,49.11,1074449.0,47.6567,47.6858,47.5307,47.6083,1074449.0
2021-09-02 09:30:00,49.15,49.5,48.81,48.96,1799246.0,47.647,47.9863,47.3174,47.4629,1799246.0
2021-09-02 10:00:00,48.96,49.25,48.89,49.23,1316201.0,47.4629,47.744,47.395,47.7246,1316201.0
2021-09-02 10:30:00,49.24,49.44,49.23,49.29,798724.0,47.7343,47.9282,47.7246,47.7828,798724.0
2021-09-02 11:00:00,49.29,49.46,49.22,49.3,555229.0,47.7828,47.9476,47.7149,47.7925,555229.0
2021-09-02 11:30:00,49.29,49.47,49.26,49.41,629179.0,47.7828,47.9573,47.7537,47.8991,629179.0
2021-09-02 12:00:00,49.41,49.44,49.21,49.26,515074.0,47.8991,47.9282,47.7052,47.7537,515074.0
2021-09-02 12:30:00,49.25,49.39,49.21,49.37,372545.0,47.744,47.8797,47.7052,47.8603,372545.0
2021-09-02 13:00:00,49.37,49.38,49.17,49.18,488181.0,47.8603,47.87,47.6664,47.6761,488181.0
2021-09-02 13:30:00,49.18,49.24,49.05,49.14,414991.0,47.6761,47.7343,47.5501,47.6373,414991.0
2021-09-02 14:00:00,49.13,49.17,49.06,49.14,396126.0,47.6277,47.6664,47.5598,47.6373,396126.0
2021-09-02 14:30:00,49.14,49.2,49.08,49.17,287384.0,47.6373,47.6955,47.5792,47.6664,287384.0
2021-09-02 15:00:00,49.17,49.22,49.06,49.06,409597.0,47.6664,47.7149,47.5598,47.5598,409597.0
2021-09-02 15:30:00,49.07,49.1,48.86,48.95,1812407.0,47.5695,47.5986,47.3659,47.4532,1812407.0
2021-09-03 09:30:00,48.8,48.95,48.42,48.71,1584614.0,47.3077,47.4532,46.9394,47.2205,1584614.0
2021-09-03 10:00:00,48.7,48.98,48.44,48.87,1090410.0,47.2108,47.4822,46.9588,47.3756,1090410.0
2021-09-03 10:30:00,48.87,48.91,48.61,48.82,526825.0,47.3756,47.4144,47.1236,47.3271,526825.0
2021-09-03 11:00:00,48.81,48.87,48.62,48.7,562880.0,47.3174,47.3756,47.1332,47.2108,562880.0
2021-09-03 11:30:00,48.7,48.77,48.63,48.7,465561.0,47.2108,47.2787,47.1429,47.2108,465561.0
2021-09-03 12:00:00,48.71,48.77,48.62,48.77,415074.0,47.2205,47.2787,47.1332,47.2787,415074.0
2021-09-03 12:30:00,48.77,48.81,48.67,48.8,262197.0,47.2787,47.3174,47.1817,47.3077,262197.0
2021-09-03 13:00:00,48.8,49.0,48.78,48.85,478498.0,47.3077,47.5016,47.2884,47.3562,478498.0
2021-09-03 13:30:00,48.86,48.91,48.82,48.89,315536.0,47.3659,47.4144,47.3271,47.395,315536.0
2021-09-03 14:00:00,48.88,48.91,48.79,48.87,367039.0,47.3853,47.4144,47.298,47.3756,367039.0
2021-09-03 14:30:00,48.87,48.9,48.8,48.88,339928.0,47.3756,47.4047,47.3077,47.3853,339928.0
2021-09-03 15:00:00,48.88,48.95,48.85,48.86,356588.0,47.3853,47.4532,47.3562,47.3659,356588.0
2021-09-03 15:30:00,48.86,48.9,48.78,48.82,1203115.0,47.3659,47.4047,47.2884,47.3271,1203115.0
2021-09-07 09:30:00,48.49,49.19,48.42,48.95,1964399.0,47.0072,47.6858,46.9394,47.4532,1964399.0
2021-09-07 10:00:00,48.95,49.23,48.93,49.09,986267.0,47.4532,47.7246,47.4338,47.5889,986267.0
2021-09-07 10:30:00,49.09,49.12,48.77,48.84,903319.0,47.5889,47.618,47.2787,47.3465,903319.0
2021-09-07 11:00:00,48.83,48.84,48.66,48.79,580040.0,47.3368,47.3465,47.172,47.298,580040.0
2021-09-07 11:30:00,48.78,48.83,48.58,48.59,553103.0,47.2884,47.3368,47.0945,47.1042,553103.0
2021-09-07 12:00:00,48.6,48.78,48.56,48.62,500650.0,47.1139,47.2884,47.0751,47.1332,500650.0
2021-09-07 12:30:00,48.63,48.69,48.57,48.66,392660.0,47.1429,47.2011,47.0848,47.172,392660.0
2021-09-07 13:00:00,48.66,48.74,48.55,48.59,501016.0,47.172,47.2496,47.0654,47.1042,501016.0
2021-09-07 13:30:00,48.59,48.71,48.58,48.67,392629.0,47.1042,47.2205,47.0945,47.1817,392629.0
2021-09-07 14:00:00,48.67,48.7,48.6,48.63,303502.0,47.1817,47.2108,47.1139,47.1429,303502.0
2021-09-07 14:30:00,48.63,48.83,48.62,48.77,511357.0,47.1429,47.3368,47.1332,47.2787,511357.0
2021-09-07 15:00:00,48.76,48.85,48.73,48.79,544486.0,47.269,47.3562,47.2399,47.298,544486.0
2021-09-07 15:30:00,48.78,48.81,48.64,48.71,1335334.0,47.2884,47.3174,47.1526,47.2205,1335334.0
2021-09-08 09:30:00,48.64,49.47,48.42,49.37,1771521.0,47.1526,47.9573,46.9394,47.8603,1771521.0
2021-09-08 10:00:00,49.38,49.52,49.01,49.06,866306.0,47.87,48.0057,47.5113,47.5598,866306.0
2021-09-08 10:30:00,49.06,49.15,48.56,48.6,876177.0,47.5598,47.647,47.0751,47.1139,876177.0
2021-09-08 11:00:00,48.59,48.78,48.55,48.66,643997.0,47.1042,47.2884,47.0654,47.172,643997.0
2021-09-08 11:30:00,48.67,48.72,48.42,48.5,704726.0,47.1817,47.2302,46.9394,47.0169,704726.0
2021-09-08 12:00:00,48.5,48.75,48.42,48.73,562490.0,47.0169,47.2593,46.9394,47.2399,562490.0
2021-09-08 12:30:00,48.73,48.83,48.71,48.8,442673.0,47.2399,47.3368,47.2205,47.3077,442673.0
2021-09-08 13:00:00,48.81,48.85,48.71,48.8,407205.0,47.3174,47.3562,47.2205,47.3077,407205.0
2021-09-08 13:30:00,48.79,48.82,48.71,48.72,386816.0,47.298,47.3271,47.2205,47.2302,386816.0
2021-09-08 14:00:00,48.72,48.94,48.71,48.89,547060.0,47.2302,47.4435,47.2205,47.395,547060.0
2021-09-08 14:30:00,48.88,48.89,48.81,48.88,321261.0,47.3853,47.395,47.3174,47.3853,321261.0
2021-09-08 15:00:00,48.87,49.03,48.86,48.94,485417.0,47.3756,47.5307,47.3659,47.4435,485417.0
2021-09-08 15:30:00,48.94,48.98,48.86,48.96,1013775.0,47.4435,47.4822,47.3659,47.4629,1013775.0
2021-09-09 09:30:00,48.95,48.95,47.8,48.19,2408834.0,47.4532,47.4532,46.3383,46.7164,2408834.0
2021-09-09 10:00:00,48.2,48.48,48.08,48.41,1233924.0,46.7261,46.9975,46.6098,46.9297,1233924.0
2021-09-09 10:30:00,48.4,48.63,48.35,48.36,920072.0,46.92,47.1429,46.8715,46.8812,920072.0
2021-09-09 11:00:00,48.37,48.55,48.29,48.34,706061.0,46.8909,47.0654,46.8133,46.8618,706061.0
2021-09-09 11:30:00,48.33,48.45,48.32,48.43,422046.0,46.8521,46.9684,46.8424,46.9491,422046.0
2021-09-09 12:00:00,48.43,48.44,48.34,48.43,460476.0,46.9491,46.9588,46.8618,46.9491,460476.0
2021-09-09 12:30:00,48.43,48.51,48.36,48.4,563045.0,46.9491,47.0266,46.8812,46.92,563045.0
2021-09-09 13:00:00,48.4,48.49,48.22,48.3,482953.0,46.92,47.0072,46.7455,46.823,482953.0
2021-09-09 13:30:00,48.29,48.31,48.16,48.24,659544.0,46.8133,46.8327,46.6873,46.7649,659544.0
2021-09-09 14:00:00,48.23,48.33,48.16,48.28,524810.0,46.7552,46.8521,46.6873,46.8036,524810.0
2021-09-09 14:30:00,48.28,48.4,48.23,48.34,680459.0,46.8036,46.92,46.7552,46.8618,680459.0
2021-09-09 15:00:00,48.34,48.46,48.34,48.4,619832.0,46.8618,46.9781,46.8618,46.92,619832.0
2021-09-09 15:30:00,48.4,48.55,48.38,48.42,1388550.0,46.92,47.0654,46.9006,46.9394,1388550.0
2021-09-10 09:30:00,48.69,50.08,48.69,49.84,3867816.0,47.2011,48.5486,47.2011,48.3159,3867816.0
2021-09-10 10:00:00,49.84,49.96,49.51,49.92,1772339.0,48.3159,48.4323,47.996,48.3935,1772339.0
2021-09-10 10:30:00,49.93,49.96,49.51,49.61,1394262.0,48.4032,48.4323,47.996,48.093,1394262.0
2021-09-10 11:00:00,49.61,49.67,49.44,49.49,1110556.0,48.093,48.1511,47.9282,47.9766,1110556.0
2021-09-10 11:30:00,49.47,49.72,49.45,49.72,687211.0,47.9573,48.1996,47.9379,48.1996,687211.0
2021-09-10 12:00:00,49.72,49.85,49.66,49.79,768144.0,48.1996,48.3256,48.1414,48.2675,768144.0
2021-09-10 12:30:00,49.8,50.1,49.78,50.09,1030358.0,48.2772,48.568,48.2578,48.5583,1030358.0
2021-09-10 13:00:00,50.1,50.37,50.08,50.31,1141679.0,48.568,48.8297,48.5486,48.7716,1141679.0
2021-09-10 13:30:00,50.31,50.42,50.15,50.21,1418325.0,48.7716,48.8782,48.6165,48.6746,1418325.0
2021-09-10 14:00:00,50.22,50.27,50.01,50.04,1020348.0,48.6843,48.7328,48.4807,48.5098,1020348.0
2021-09-10 14:30:00,50.04,50.04,49.9,49.93,650896.0,48.5098,48.5098,48.3741,48.4032,650896.0
2021-09-10 15:00:00,49.92,49.93,49.72,49.74,775892.0,48.3935,48.4032,48.1996,48.219,775892.0
2021-09-10 15:30:00,49.73,49.74,49.43,49.49,3633431.0,48.2093,48.219,47.9185,47.9766,3633431.0
2021-09-13 09:30:00,50.11,50.31,49.81,49.97,1536929.0,48.5777,48.7716,48.2869,48.442,1536929.0
2021-09-13 10:00:00,49.97,50.25,49.6,50.16,1182969.0,48.442,48.7134,48.0833,48.6262,1182969.0
2021-09-13 10:30:00,50.16,50.5,50.07,50.25,1055843.0,48.6262,48.9558,48.5389,48.7134,1055843.0
2021-09-13 11:00:00,50.25,50.32,50.04,50.2,713195.0,48.7134,48.7813,48.5098,48.6649,713195.0
2021-09-13 11:30:00,50.19,50.25,50.01,50.21,540314.0,48.6552,48.7134,48.4807,48.6746,540314.0
2021-09-13 12:00:00,50.22,50.41,50.12,50.34,428842.0,48.6843,48.8685,48.5874,48.8007,428842.0
2021-09-13 12:30:00,50.34,50.44,50.19,50.41,543647.0,48.8007,48.8976,48.6552,48.8685,543647.0
2021-09-13 13:00:00,50.41,50.5,50.19,50.22,520362.0,48.8685,48.9558,48.6552,48.6843,520362.0
2021-09-13 13:30:00,50.23,50.38,50.14,50.29,573732.0,48.694,48.8394,48.6068,48.7522,573732.0
2021-09-13 14:00:00,50.29,50.49,50.26,50.41,574173.0,48.7522,48.9461,48.7231,48.8685,574173.0
2021-09-13 14:30:00,50.42,50.55,50.34,50.55,750507.0,48.8782,49.0042,48.8007,49.0042,750507.0
2021-09-13 15:00:00,50.54,50.72,50.32,50.72,1218552.0,48.9945,49.169,48.7813,49.169,1218552.0
2021-09-13 15:30:00,50.72,50.95,50.65,50.82,2494215.0,49.169,49.392,49.1012,49.266,2494215.0
2021-09-14 09:30:00,51.22,51.42,51.02,51.04,1678717.0,49.6537,49.8476,49.4599,49.4792,1678717.0
2021-09-14 10:00:00,51.04,51.04,50.64,50.7,981244.0,49.4792,49.4792,49.0915,49.1496,981244.0
2021-09-14 10:30:00,50.7,50.73,50.51,50.56,624913.0,49.1496,49.1787,48.9655,49.0139,624913.0
2021-09-14 11:00:00,50.56,50.76,50.5,50.74,763992.0,49.0139,49.2078,48.9558,49.1884,763992.0
2021-09-14 11:30:00,50.75,50.88,50.65,50.87,570443.0,49.1981,49.3241,49.1012,49.3144,570443.0
2021-09-14 12:00:00,50.87,51.02,50.84,51.01,562280.0,49.3144,49.4599,49.2854,49.4502,562280.0
2021-09-14 12:30:00,51.01,51.1,50.88,50.93,410947.0,49.4502,49.5374,49.3241,49.3726,410947.0
2021-09-14 13:00:00,50.93,50.97,50.77,50.95,399931.0,49.3726,49.4114,49.2175,49.392,399931.0
2021-09-14 13:30:00,50.95,51.08,50.86,51.04,304395.0,49.392,49.518,49.3047,49.4792,304395.0
2021-09-14 14:00:00,51.05,51.05,50.86,50.91,353727.0,49.4889,49.4889,49.3047,49.3532,353727.0
2021-09-14 14:30:00,50.91,50.91,50.58,50.71,649396.0,49.3532,49.3532,49.0333,49.1593,649396.0
2021-09-14 15:00:00,50.72,50.76,50.58,50.59,556523.0,49.169,49.2078,49.0333,49.043,556523.0
2021-09-14 15:30:00,50.59,50.81,50.52,50.74,1413042.0,49.043,49.2563,48.9751,49.1884,1413042.0
2021-09-15 09:30:00,50.79,51.47,50.54,51.43,1626858.0,49.2369,49.8961,48.9945,49.8573,1626858.0
2021-09-15 10:00:00,51.46,51.49,51.15,51.32,883345.0,49.8864,49.9155,49.5859,49.7507,883345.0
2021-09-15 10:30:00,51.3,51.54,51.15,51.32,862158.0,49.7313,49.964,49.5859,49.7507,862158.0
2021-09-15 11:00:00,51.32,51.49,51.23,51.38,647822.0,49.7507,49.9155,49.6634,49.8088,647822.0
2021-09-15 11:30:00,51.38,51.48,51.3,51.48,574060.0,49.8088,49.9058,49.7313,49.9058,574060.0
2021-09-15 12:00:00,51.48,51.55,51.35,51.47,520418.0,49.9058,49.9737,49.7798,49.8961,520418.0
2021-09-15 12:30:00,51.47,51.74,51.46,51.7,658428.0,49.8961,50.1578,49.8864,50.1191,658428.0
2021-09-15 13:00:00,51.7,51.84,51.65,51.8,526348.0,50.1191,50.2548,50.0706,50.216,526348.0
2021-09-15 13:30:00,51.8,51.93,51.72,51.76,522573.0,50.216,50.342,50.1385,50.1772,522573.0
2021-09-15 14:00:00,51.76,51.85,51.65,51.75,637926.0,50.1772,50.2645,50.0706,50.1675,637926.0
2021-09-15 14:30:00,51.74,51.85,51.73,51.74,363585.0,50.1578,50.2645,50.1481,50.1578,363585.0
2021-09-15 15:00:00,51.75,51.88,51.72,51.79,671441.0,50.1675,50.2936,50.1385,50.2063,671441.0
2021-09-15 15:30:00,51.79,51.93,51.74,51.82,1582248.0,50.2063,50.342,50.1578,50.2354,1582248.0
2021-09-16 09:30:00,51.59,51.74,51.2,51.37,1365553.0,50.0124,50.1578,49.6344,49.7992,1365553.0
2021-09-16 10:00:00,51.35,51.46,51.16,51.33,990112.0,49.7798,49.8864,49.5956,49.7604,990112.0
2021-09-16 10:30:00,51.33,51.34,50.91,51.08,985451.0,49.7604,49.7701,49.3532,49.518,985451.0
2021-09-16 11:00:00,51.07,51.3,51.03,51.21,556635.0,49.5083,49.7313,49.4696,49.644,556635.0
2021-09-16 11:30:00,51.21,51.44,51.18,51.42,501976.0,49.644,49.867,49.615,49.8476,501976.0
2021-09-16 12:00:00,51.43,51.45,51.33,51.43,339952.0,49.8573,49.8767,49.7604,49.8573,339952.0
2021-09-16 12:30:00,51.43,51.45,51.3,51.39,636073.0,49.8573,49.8767,49.7313,49.8185,636073.0
2021-09-16 13:00:00,51.39,51.49,51.32,51.41,501930.0,49.8185,49.9155,49.7507,49.8379,501930.0
2021-09-16 13:30:00,51.41,51.68,51.37,51.63,600007.0,49.8379,50.0997,49.7992,50.0512,600007.0
2021-09-16 14:00:00,51.63,51.77,51.57,51.74,477791.0,50.0512,50.1869,49.993,50.1578,477791.0
2021-09-16 14:30:00,51.75,51.9,51.72,51.88,549282.0,50.1675,50.3129,50.1385,50.2936,549282.0
2021-09-16 15:00:00,51.88,51.9,51.7,51.71,595064.0,50.2936,50.3129,50.1191,50.1288,595064.0
2021-09-16 15:30:00,51.71,51.8,51.52,51.52,1381163.0,50.1288,50.216,49.9446,49.9446,1381163.0
2021-09-17 09:30:00,51.33,51.93,51.26,51.77,1807781.0,49.7604,50.342,49.6925,50.1869,1807781.0
2021-09-17 10:00:00,51.76,51.81,51.37,51.38,788079.0,50.1772,50.2257,49.7992,49.8088,788079.0
2021-09-17 10:30:00,51.37,51.4,51.1,51.13,664950.0,49.7992,49.8282,49.5374,49.5665,664950.0
2021-09-17 11:00:00,51.13,51.48,51.08,51.25,719048.0,49.5665,49.9058,49.518,49.6828,719048.0
2021-09-17 11:30:00,51.25,51.26,51.04,51.06,621516.0,49.6828,49.6925,49.4792,49.4986,621516.0
2021-09-17 12:00:00,51.06,51.41,51.03,51.34,775959.0,49.4986,49.8379,49.4696,49.7701,775959.0
2021-09-17 12:30:00,51.33,51.47,51.31,51.35,404415.0,49.7604,49.8961,49.741,49.7798,404415.0
2021-09-17 13:00:00,51.35,51.46,51.16,51.25,748295.0,49.7798,49.8864,49.5956,49.6828,748295.0
2021-09-17 13:30:00,51.25,51.27,51.07,51.13,516554.0,49.6828,49.7022,49.5083,49.5665,516554.0
2021-09-17 14:00:00,51.13,51.24,51.05,51.06,705643.0,49.5665,49.6731,49.4889,49.4986,705643.0
2021-09-17 14:30:00,51.06,51.16,50.99,51.06,683843.0,49.4986,49.5956,49.4308,49.4986,683843.0
2021-09-17 15:00:00,51.05,51.22,51.03,51.16,800091.0,49.4889,49.6537,49.4696,49.5956,800091.0
2021-09-17 15:30:00,51.16,51.4,51.16,51.33,3675647.0,49.5956,49.8282,49.5956,49.7604,3675647.0
2021-09-20 09:30:00,49.45,49.5,48.73,49.14,3281626.0,47.9379,47.9863,47.2399,47.6373,3281626.0
2021-09-20 10:00:00,49.14,49.54,48.66,48.74,2621305.0,47.6373,48.0251,47.172,47.2496,2621305.0
2021-09-20 10:30:00,48.74,49.13,48.68,49.04,1328352.0,47.2496,47.6277,47.1914,47.5404,1328352.0
2021-09-20 11:00:00,49.04,49.27,48.81,48.9,938393.0,47.5404,47.7634,47.3174,47.4047,938393.0
2021-09-20 11:30:00,48.91,48.91,48.7,48.74,856257.0,47.4144,47.4144,47.2108,47.2496,856257.0
2021-09-20 12:00:00,48.74,48.82,48.55,48.68,983836.0,47.2496,47.3271,47.0654,47.1914,983836.0
2021-09-20 12:30:00,48.68,48.72,48.37,48.4,1010959.0,47.1914,47.2302,46.8909,46.92,1010959.0
2021-09-20 13:00:00,48.39,48.62,48.38,48.61,686947.0,46.9103,47.1332,46.9006,47.1236,686947.0
2021-09-20 13:30:00,48.61,48.75,48.52,48.74,634376.0,47.1236,47.2593,47.0363,47.2496,634376.0
2021-09-20 14:00:00,48.74,48.79,48.54,48.57,726929.0,47.2496,47.298,47.0557,47.0848,726929.0
2021-09-20 14:30:00,48.57,48.91,48.46,48.5,2130588.0,47.0848,47.4144,46.9781,47.0169,2130588.0
2021-09-20 15:00:00,48.5,49.0,48.47,49.0,1044305.0,47.0169,47.5016,46.9878,47.5016,1044305.0
2021-09-20 15:30:00,48.99,49.43,48.97,49.38,2456594.0,47.4919,47.9185,47.4725,47.87,2456594.0
2021-09-21 09:30:00,49.57,49.73,49.17,49.32,1382756.0,48.0542,48.2093,47.6664,47.8118,1382756.0
2021-09-21 10:00:00,49.34,49.45,49.1,49.2,884688.0,47.8312,47.9379,47.5986,47.6955,884688.0
2021-09-21 10:30:00,49.21,49.26,48.78,48.94,765673.0,47.7052,47.7537,47.2884,47.4435,765673.0
2021-09-21 11:00:00,48.93,49.15,48.83,49.07,877119.0,47.4338,47.647,47.3368,47.5695,877119.0
2021-09-21 11:30:00,49.08,49.41,49.08,49.34,583408.0,47.5792,47.8991,47.5792,47.8312,583408.0
2021-09-21 12:00:00,49.35,49.72,49.35,49.71,765463.0,47.8409,48.1996,47.8409,48.1899,765463.0
2021-09-21 12:30:00,49.7,49.73,49.43,49.53,519878.0,48.1802,48.2093,47.9185,48.0154,519878.0
2021-09-21 13:00:00,49.53,49.7,49.45,49.51,437689.0,48.0154,48.1802,47.9379,47.996,437689.0
2021-09-21 13:30:00,49.52,49.69,49.49,49.59,442321.0,48.0057,48.1705,47.9766,48.0736,442321.0
2021-09-21 14:00:00,49.58,49.68,49.49,49.54,438615.0,48.0639,48.1608,47.9766,48.0251,438615.0
2021-09-21 14:30:00,49.53,49.72,49.5,49.61,381281.0,48.0154,48.1996,47.9863,48.093,381281.0
2021-09-21 15:00:00,49.61,49.78,49.6,49.71,431683.0,48.093,48.2578,48.0833,48.1899,431683.0
2021-09-21 15:30:00,49.7,49.74,49.33,49.35,1456835.0,48.1802,48.219,47.8215,47.8409,1456835.0
2021-09-22 09:30:00,50.03,50.89,50.03,50.84,1898800.0,48.5001,49.3338,48.5001,49.2854,1898800.0
2021-09-22 10:00:00,50.85,50.86,50.46,50.48,656431.0,49.2951,49.3047,48.917,48.9364,656431.0
2021-09-22 10:30:00,50.48,50.77,50.41,50.69,784123.0,48.9364,49.2175,48.8685,49.1399,784123.0
2021-09-22 11:00:00,50.69,50.83,50.61,50.78,539797.0,49.1399,49.2757,49.0624,49.2272,539797.0
2021-09-22 11:30:00,50.77,51.05,50.75,50.98,775979.0,49.2175,49.4889,49.1981,49.4211,775979.0
2021-09-22 12:00:00,50.98,51.02,50.87,50.98,627879.0,49.4211,49.4599,49.3144,49.4211,627879.0
2021-09-22 12:30:00,50.98,51.03,50.89,50.97,397810.0,49.4211,49.4696,49.3338,49.4114,397810.0
2021-09-22 13:00:00,50.97,51.0,50.88,50.95,295463.0,49.4114,49.4405,49.3241,49.392,295463.0
2021-09-22 13:30:00,50.94,50.98,50.79,50.86,521281.0,49.3823,49.4211,49.2369,49.3047,521281.0
2021-09-22 14:00:00,50.86,51.22,50.71,51.12,908803.0,49.3047,49.6537,49.1593,49.5568,908803.0
2021-09-22 14:30:00,51.11,51.19,50.61,50.77,1165446.0,49.5471,49.6247,49.0624,49.2175,1165446.0
2021-09-22 15:00:00,50.77,51.03,50.68,50.95,543783.0,49.2175,49.4696,49.1303,49.392,543783.0
2021-09-22 15:30:00,50.95,51.01,50.73,50.79,1290733.0,49.392,49.4502,49.1787,49.2369,1290733.0
2021-09-23 09:30:00,51.1,52.0,51.04,51.46,1744490.0,49.5374,50.4099,49.4792,49.8864,1744490.0
2021-09-23 10:00:00,51.46,51.61,51.28,51.57,1108311.0,49.8864,50.0318,49.7119,49.993,1108311.0
2021-09-23 10:30:00,51.57,51.7,51.48,51.7,817035.0,49.993,50.1191,49.9058,50.1191,817035.0
2021-09-23 11:00:00,51.7,51.71,51.49,51.65,725592.0,50.1191,50.1288,49.9155,50.0706,725592.0
2021-09-23 11:30:00,51.64,51.67,51.47,51.58,767618.0,50.0609,50.09,49.8961,50.0027,767618.0
2021-09-23 12:00:00,51.58,51.83,51.56,51.79,655035.0,50.0027,50.2451,49.9833,50.2063,655035.0
2021-09-23 12:30:00,51.79,51.84,51.7,51.73,545851.0,50.2063,50.2548,50.1191,50.1481,545851.0
2021-09-23 13:00:00,51.74,51.93,51.7,51.88,758191.0,50.1578,50.342,50.1191,50.2936,758191.0
2021-09-23 13:30:00,51.88,52.08,51.85,52.05,822967.0,50.2936,50.4874,50.2645,50.4584,822967.0
2021-09-23 14:00:00,52.05,52.07,51.9,51.97,467324.0,50.4584,50.4777,50.3129,50.3808,467324.0
2021-09-23 14:30:00,51.97,51.99,51.82,51.91,595408.0,50.3808,50.4002,50.2354,50.3226,595408.0
2021-09-23 15:00:00,51.91,51.93,51.77,51.86,559777.0,50.3226,50.342,50.1869,50.2742,559777.0
2021-09-23 15:30:00,51.86,51.95,51.8,51.91,1850006.0,50.2742,50.3614,50.216,50.3226,1850006.0
2021-09-24 09:30:00,51.88,52.63,51.72,52.58,1983752.0,50.2936,51.0206,50.1385,50.9722,1983752.0
2021-09-24 10:00:00,52.57,52.59,52.24,52.25,843144.0,50.9625,50.9818,50.6426,50.6522,843144.0
2021-09-24 10:30:00,52.26,52.4,52.2,52.23,622644.0,50.6619,50.7977,50.6038,50.6329,622644.0
2021-09-24 11:00:00,52.24,52.39,52.16,52.26,694610.0,50.6426,50.788,50.565,50.6619,694610.0
2021-09-24 11:30:00,52.26,52.34,52.17,52.32,410072.0,50.6619,50.7395,50.5747,50.7201,410072.0
2021-09-24 12:00:00,52.32,52.58,52.29,52.48,635318.0,50.7201,50.9722,50.691,50.8752,635318.0
2021-09-24 12:30:00,52.49,52.52,52.36,52.39,344391.0,50.8849,50.914,50.7589,50.788,344391.0
2021-09-24 13:00:00,52.38,52.41,52.29,52.4,231405.0,50.7783,50.8074,50.691,50.7977,231405.0
2021-09-24 13:30:00,52.39,52.46,52.27,52.28,300525.0,50.788,50.8558,50.6716,50.6813,300525.0
2021-09-24 14:00:00,52.28,52.32,52.21,52.28,369136.0,50.6813,50.7201,50.6135,50.6813,369136.0
2021-09-24 14:30:00,52.28,52.33,52.22,52.33,263415.0,50.6813,50.7298,50.6232,50.7298,263415.0
2021-09-24 15:00:00,52.33,52.33,52.18,52.27,417224.0,50.7298,50.7298,50.5844,50.6716,417224.0
2021-09-24 15:30:00,52.27,52.38,52.21,52.24,1146949.0,50.6716,50.7783,50.6135,50.6426,1146949.0
2021-09-27 09:30:00,52.41,53.27,52.38,53.23,1903977.0,50.8074,51.6411,50.7783,51.6023,1903977.0
2021-09-27 10:00:00,53.23,53.34,52.97,53.06,1149166.0,51.6023,51.7089,51.3502,51.4375,1149166.0
2021-09-27 10:30:00,53.07,53.15,52.81,52.85,714763.0,51.4472,51.5247,51.1951,51.2339,714763.0
2021-09-27 11:00:00,52.85,53.09,52.73,53.05,799243.0,51.2339,51.4666,51.1176,51.4278,799243.0
2021-09-27 11:30:00,53.04,53.35,53.03,53.25,901095.0,51.4181,51.7186,51.4084,51.6217,901095.0
2021-09-27 12:00:00,53.25,53.53,53.21,53.45,741008.0,51.6217,51.8931,51.5829,51.8156,741008.0
2021-09-27 12:30:00,53.45,53.45,53.29,53.29,408053.0,51.8156,51.8156,51.6604,51.6604,408053.0
2021-09-27 13:00:00,53.29,53.53,53.27,53.43,462025.0,51.6604,51.8931,51.6411,51.7962,462025.0
2021-09-27 13:30:00,53.43,53.53,53.34,53.52,395487.0,51.7962,51.8931,51.7089,51.8834,395487.0
2021-09-27 14:00:00,53.52,53.57,53.48,53.52,478770.0,51.8834,51.9319,51.8446,51.8834,478770.0
2021-09-27 14:30:00,53.51,53.53,53.32,53.41,370709.0,51.8737,51.8931,51.6895,51.7768,370709.0
2021-09-27 15:00:00,53.41,53.47,53.26,53.28,550370.0,51.7768,51.8349,51.6314,51.6507,550370.0
2021-09-27 15:30:00,53.29,53.35,53.15,53.25,1726646.0,51.6604,51.7186,51.5247,51.6217,1726646.0
2021-09-28 09:30:00,53.77,54.21,53.22,53.33,2056105.0,52.1258,52.5523,51.5926,51.6992,2056105.0
2021-09-28 10:00:00,53.32,53.36,52.7,53.04,1311095.0,51.6895,51.7283,51.0885,51.4181,1311095.0
2021-09-28 10:30:00,53.04,53.55,53.02,53.43,1151726.0,51.4181,51.9125,51.3987,51.7962,1151726.0
2021-09-28 11:00:00,53.43,53.49,53.0,53.3,539832.0,51.7962,51.8543,51.3793,51.6701,539832.0
2021-09-28 11:30:00,53.3,53.37,53.12,53.19,503065.0,51.6701,51.738,51.4956,51.5635,503065.0
2021-09-28 12:00:00,53.19,53.43,53.05,53.4,633486.0,51.5635,51.7962,51.4278,51.7671,633486.0
2021-09-28 12:30:00,53.4,53.48,53.16,53.19,1030263.0,51.7671,51.8446,51.5344,51.5635,1030263.0
2021-09-28 13:00:00,53.18,53.61,53.17,53.54,690557.0,51.5538,51.9707,51.5441,51.9028,690557.0
2021-09-28 13:30:00,53.54,53.55,53.11,53.11,601094.0,51.9028,51.9125,51.4859,51.4859,601094.0
2021-09-28 14:00:00,53.12,53.33,52.89,53.32,788229.0,51.4956,51.6992,51.2727,51.6895,788229.0
2021-09-28 14:30:00,53.32,53.35,53.19,53.32,782822.0,51.6895,51.7186,51.5635,51.6895,782822.0
2021-09-28 15:00:00,53.32,53.46,53.01,53.01,688858.0,51.6895,51.8252,51.389,51.389,688858.0
2021-09-28 15:30:00,53.0,53.12,52.71,52.85,1582973.0,51.3793,51.4956,51.0982,51.2339,1582973.0
2021-09-29 09:30:00,53.27,53.36,52.68,53.16,1438021.0,51.6411,51.7283,51.0691,51.5344,1438021.0
2021-09-29 10:00:00,53.16,53.34,53.03,53.19,1027274.0,51.5344,51.7089,51.4084,51.5635,1027274.0
2021-09-29 10:30:00,53.18,53.2,52.92,52.99,654137.0,51.5538,51.5732,51.3018,51.3696,654137.0
2021-09-29 11:00:00,52.98,53.0,52.72,52.75,491302.0,51.3599,51.3793,51.1079,51.137,491302.0
2021-09-29 11:30:00,52.75,52.86,52.59,52.83,657544.0,51.137,51.2436,50.9818,51.2145,657544.0
2021-09-29 12:00:00,52.84,52.9,52.59,52.6,334872.0,51.2242,51.2824,50.9818,50.9915,334872.0
2021-09-29 12:30:00,52.6,52.72,52.53,52.66,366599.0,50.9915,51.1079,50.9237,51.0497,366599.0
2021-09-29 13:00:00,52.66,52.98,52.62,52.96,370642.0,51.0497,51.3599,51.0109,51.3405,370642.0
2021-09-29 13:30:00,52.96,53.12,52.83,53.12,370522.0,51.3405,51.4956,51.2145,51.4956,370522.0
2021-09-29 14:00:00,53.11,53.24,53.05,53.17,405752.0,51.4859,51.612,51.4278,51.5441,405752.0
2021-09-29 14:30:00,53.18,53.32,53.16,53.23,564267.0,51.5538,51.6895,51.5344,51.6023,564267.0
2021-09-29 15:00:00,53.25,53.3,53.13,53.16,422430.0,51.6217,51.6701,51.5053,51.5344,422430.0
2021-09-29 15:30:00,53.15,53.19,52.87,52.92,1272840.0,51.5247,51.5635,51.2533,51.3018,1272840.0
2021-09-30 09:30:00,52.93,53.05,52.44,52.81,1149037.0,51.3115,51.4278,50.8364,51.1951,1149037.0
2021-09-30 10:00:00,52.81,52.92,52.6,52.61,641277.0,51.1951,51.3018,50.9915,51.0012,641277.0
2021-09-30 10:30:00,52.61,52.76,52.48,52.51,634774.0,51.0012,51.1466,50.8752,50.9043,634774.0
2021-09-30 11:00:00,52.51,52.89,52.49,52.79,485960.0,50.9043,51.2727,50.8849,51.1757,485960.0
2021-09-30 11:30:00,52.79,52.79,52.46,52.6,722290.0,51.1757,51.1757,50.8558,50.9915,722290.0
2021-09-30 12:00:00,52.59,52.63,52.18,52.27,614106.0,50.9818,51.0206,50.5844,50.6716,614106.0
2021-09-30 12:30:00,52.27,52.79,52.21,52.63,862957.0,50.6716,51.1757,50.6135,51.0206,862957.0
2021-09-30 13:00:00,52.64,52.9,52.54,52.75,943447.0,51.0303,51.2824,50.9334,51.137,943447.0
2021-09-30 13:30:00,52.75,52.86,52.54,52.85,431216.0,51.137,51.2436,50.9334,51.2339,431216.0
2021-09-30 14:00:00,52.86,52.99,52.71,52.79,567075.0,51.2436,51.3696,51.0982,51.1757,567075.0
2021-09-30 14:30:00,52.78,53.04,52.76,52.84,678341.0,51.166,51.4181,51.1466,51.2242,678341.0
2021-09-30 15:00:00,52.85,53.18,52.72,53.0,1617441.0,51.2339,51.5538,51.1079,51.3793,1617441.0
2021-09-30 15:30:00,52.99,53.2,52.69,52.69,2555741.0,51.3696,51.5732,51.0788,51.0788,2555741.0
2021-10-01 09:30:00,53.03,53.35,52.61,52.68,1359491.0,51.4084,51.7186,51.0012,51.0691,1359491.0
2021-10-01 10:00:00,52.68,52.96,52.26,52.53,1292748.0,51.0691,51.3405,50.6619,50.9237,1292748.0
2021-10-01 10:30:00,52.53,52.98,52.25,52.5,2843902.0,50.9237,51.3599,50.6522,50.8946,2843902.0
2021-10-01 11:00:00,52.5,52.7,52.3,52.56,974320.0,50.8946,51.0885,50.7007,50.9528,974320.0
2021-10-01 11:30:00,52.56,52.82,52.47,52.53,524675.0,50.9528,51.2048,50.8655,50.9237,524675.0
2021-10-01 12:00:00,52.53,52.71,52.44,52.65,1221078.0,50.9237,51.0982,50.8364,51.04,1221078.0
2021-10-01 12:30:00,52.66,52.77,52.62,52.65,560795.0,51.0497,51.1563,51.0109,51.04,560795.0
2021-10-01 13:00:00,52.65,52.87,52.56,52.81,471201.0,51.04,51.2533,50.9528,51.1951,471201.0
2021-10-01 13:30:00,52.81,53.07,52.8,53.02,568828.0,51.1951,51.4472,51.1854,51.3987,568828.0
2021-10-01 14:00:00,53.02,53.21,53.02,53.15,553131.0,51.3987,51.5829,51.3987,51.5247,553131.0
2021-10-01 14:30:00,53.16,53.25,53.08,53.21,463514.0,51.5344,51.6217,51.4569,51.5829,463514.0
2021-10-01 15:00:00,53.21,53.38,53.21,53.27,582672.0,51.5829,51.7477,51.5829,51.6411,582672.0
2021-10-01 15:30:00,53.26,53.34,53.11,53.14,1935182.0,51.6314,51.7089,51.4859,51.515,1935182.0
2021-10-04 09:30:00,54.9,55.64,54.57,55.3,5941144.0,53.2212,53.9386,52.9013,53.609,5941144.0
2021-10-04 10:00:00,55.3,55.36,54.19,54.38,2700905.0,53.609,53.6671,52.5329,52.7171,2700905.0
2021-10-04 10:30:00,54.39,54.93,54.14,54.9,2284212.0,52.7268,53.2503,52.4845,53.2212,2284212.0
2021-10-04 11:00:00,54.9,54.9,54.23,54.36,1402198.0,53.2212,53.2212,52.5717,52.6977,1402198.0
2021-10-04 11:30:00,54.37,54.74,54.18,54.73,960297.0,52.7074,53.0661,52.5232,53.0564,960297.0
2021-10-04 12:00:00,54.72,54.74,54.44,54.62,1069822.0,53.0467,53.0661,52.7753,52.9498,1069822.0
2021-10-04 12:30:00,54.62,54.8,54.5,54.66,1668746.0,52.9498,53.1243,52.8334,52.9885,1668746.0
2021-10-04 13:00:00,54.65,54.7,54.34,54.36,801641.0,52.9789,53.0273,52.6783,52.6977,801641.0
2021-10-04 13:30:00,54.36,54.45,53.93,53.99,952119.0,52.6977,52.785,52.2809,52.339,952119.0
2021-10-04 14:00:00,53.99,54.07,53.68,53.73,1032172.0,52.339,52.4166,52.0385,52.087,1032172.0
2021-10-04 14:30:00,53.73,53.93,53.68,53.8,1044853.0,52.087,52.2809,52.0385,52.1548,1044853.0
2021-10-04 15:00:00,53.81,54.0,53.7,53.86,1359919.0,52.1645,52.3487,52.0579,52.213,1359919.0
2021-10-04 15:30:00,53.86,54.1,53.78,53.98,2209531.0,52.213,52.4457,52.1355,52.3293,2209531.0
2021-10-05 09:30:00,54.19,54.34,53.64,54.2,2782106.0,52.5329,52.6783,51.9997,52.5426,2782106.0
2021-10-05 10:00:00,54.2,54.53,54.1,54.46,1498089.0,52.5426,52.8625,52.4457,52.7947,1498089.0
2021-10-05 10:30:00,54.45,54.74,54.43,54.54,1107058.0,52.785,53.0661,52.7656,52.8722,1107058.0
2021-10-05 11:00:00,54.54,54.55,54.36,54.45,686091.0,52.8722,52.8819,52.6977,52.785,686091.0
2021-10-05 11:30:00,54.44,54.52,53.98,54.13,998487.0,52.7753,52.8528,52.3293,52.4748,998487.0
2021-10-05 12:00:00,54.13,54.17,53.7,53.75,952085.0,52.4748,52.5135,52.0579,52.1064,952085.0
2021-10-05 12:30:00,53.76,53.92,53.73,53.92,705992.0,52.1161,52.2712,52.087,52.2712,705992.0
2021-10-05 13:00:00,53.91,54.11,53.87,54.07,577805.0,52.2615,52.4554,52.2227,52.4166,577805.0
2021-10-05 13:30:00,54.07,54.11,53.97,54.11,399117.0,52.4166,52.4554,52.3196,52.4554,399117.0
2021-10-05 14:00:00,54.11,54.21,54.05,54.19,833997.0,52.4554,52.5523,52.3972,52.5329,833997.0
2021-10-05 14:30:00,54.19,54.44,54.18,54.4,850400.0,52.5329,52.7753,52.5232,52.7365,850400.0
2021-10-05 15:00:00,54.4,54.59,54.38,54.48,677512.0,52.7365,52.9207,52.7171,52.8141,677512.0
2021-10-05 15:30:00,54.48,54.58,54.32,54.34,1982393.0,52.8141,52.911,52.6589,52.6783,1982393.0
2021-10-06 09:30:00,54.49,55.04,54.08,54.15,2943178.0,52.8237,53.3569,52.4263,52.4941,2943178.0
2021-10-06 10:00:00,54.14,54.19,53.67,54.1,2588108.0,52.4845,52.5329,52.0288,52.4457,2588108.0
2021-10-06 10:30:00,54.1,54.36,53.62,53.84,1353644.0,52.4457,52.6977,51.9804,52.1936,1353644.0
2021-10-06 11:00:00,53.84,54.06,53.53,53.59,1150577.0,52.1936,52.4069,51.8931,51.9513,1150577.0
2021-10-06 11:30:00,53.57,53.83,53.23,53.77,1652873.0,51.9319,52.1839,51.6023,52.1258,1652873.0
2021-10-06 12:00:00,53.76,55.5,53.34,53.66,5950390.0,52.1161,53.8029,51.7089,52.0191,5950390.0
2021-10-06 12:30:00,53.66,53.8,53.52,53.59,1348383.0,52.0191,52.1548,51.8834,51.9513,1348383.0
2021-10-06 13:00:00,53.6,53.62,53.15,53.57,1172623.0,51.961,51.9804,51.5247,51.9319,1172623.0
2021-10-06 13:30:00,53.58,54.09,53.57,53.85,1059965.0,51.9416,52.436,51.9319,52.2033,1059965.0
2021-10-06 14:00:00,53.86,54.08,53.73,53.97,1116904.0,52.213,52.4263,52.087,52.3196,1116904.0
2021-10-06 14:30:00,53.98,54.03,53.76,53.8,745037.0,52.3293,52.3778,52.1161,52.1548,745037.0
2021-10-06 15:00:00,53.8,53.96,53.79,53.91,758420.0,52.1548,52.31,52.1452,52.2615,758420.0
2021-10-06 15:30:00,53.91,53.99,53.69,53.93,2824792.0,52.2615,52.339,52.0482,52.2809,2824792.0
2021-10-07 09:30:00,54.85,55.29,54.43,55.29,3520179.0,53.1727,53.5993,52.7656,53.5993,3520179.0
2021-10-07 10:00:00,55.29,55.78,55.08,55.76,2652956.0,53.5993,54.0743,53.3957,54.0549,2652956.0
2021-10-07 10:30:00,55.76,56.15,55.61,55.97,2173122.0,54.0549,54.433,53.9095,54.2585,2173122.0
2021-10-07 11:00:00,55.97,56.31,55.94,56.26,2435187.0,54.2585,54.5881,54.2294,54.5396,2435187.0
2021-10-07 11:30:00,56.27,56.49,56.13,56.44,2036621.0,54.5493,54.7626,54.4136,54.7141,2036621.0
2021-10-07 12:00:00,56.44,56.74,56.41,56.54,1798174.0,54.7141,55.0049,54.685,54.8111,1798174.0
2021-10-07 12:30:00,56.53,56.64,56.23,56.42,2263579.0,54.8014,54.908,54.5105,54.6947,2263579.0
2021-10-07 13:00:00,56.42,56.49,56.23,56.4,1266621.0,54.6947,54.7626,54.5105,54.6753,1266621.0
2021-10-07 13:30:00,56.39,56.52,56.28,56.42,1080241.0,54.6656,54.7917,54.559,54.6947,1080241.0
2021-10-07 14:00:00,56.41,56.47,56.29,56.35,1224518.0,54.685,54.7432,54.5687,54.6269,1224518.0
2021-10-07 14:30:00,56.35,56.36,56.13,56.25,1210045.0,54.6269,54.6366,54.4136,54.5299,1210045.0
2021-10-07 15:00:00,56.24,56.61,56.21,56.56,1691128.0,54.5202,54.8789,54.4912,54.8304,1691128.0
2021-10-07 15:30:00,56.55,56.61,56.42,56.45,2894358.0,54.8208,54.8789,54.6947,54.7238,2894358.0
2021-10-08 09:30:00,56.54,58.03,56.38,57.9,4631925.0,54.8111,56.2555,54.656,56.1295,4631925.0
2021-10-08 10:00:00,57.89,58.75,57.88,58.72,4258481.0,56.1198,56.9535,56.1101,56.9244,4258481.0
2021-10-08 10:30:00,58.72,59.21,58.69,59.08,3767202.0,56.9244,57.3994,56.8953,57.2734,3767202.0
2021-10-08 11:00:00,59.08,59.15,58.72,58.94,2115180.0,57.2734,57.3412,56.9244,57.1377,2115180.0
2021-10-08 11:30:00,58.94,59.05,58.54,58.54,2025012.0,57.1377,57.2443,56.7499,56.7499,2025012.0
2021-10-08 12:00:00,58.54,58.71,58.27,58.34,2004633.0,56.7499,56.9147,56.4882,56.556,2004633.0
2021-10-08 12:30:00,58.34,58.66,58.24,58.55,1849153.0,56.556,56.8662,56.4591,56.7596,1849153.0
2021-10-08 13:00:00,58.55,58.67,58.05,58.23,1556533.0,56.7596,56.8759,56.2749,56.4494,1556533.0
2021-10-08 13:30:00,58.23,58.38,58.14,58.33,930995.0,56.4494,56.5948,56.3621,56.5463,930995.0
2021-10-08 14:00:00,58.34,58.54,58.33,58.53,705799.0,56.556,56.7499,56.5463,56.7402,705799.0
2021-10-08 14:30:00,58.53,58.62,58.49,58.61,788256.0,56.7402,56.8275,56.7014,56.8178,788256.0
2021-10-08 15:00:00,58.61,58.79,58.48,58.77,1175686.0,56.8178,56.9923,56.6917,56.9729,1175686.0
2021-10-08 15:30:00,58.77,58.81,58.47,58.57,3358829.0,56.9729,57.0116,56.682,56.779,3358829.0
2021-10-11 09:30:00,58.79,58.97,57.77,58.81,3378282.0,56.9923,57.1668,56.0034,57.0116,3378282.0
2021-10-11 10:00:00,58.82,59.29,58.7,59.03,2048682.0,57.0213,57.477,56.905,57.2249,2048682.0
2021-10-11 10:30:00,59.02,59.35,59.01,59.11,1144544.0,57.2152,57.5351,57.2055,57.3025,1144544.0
2021-10-11 11:00:00,59.1,59.13,58.85,59.1,807459.0,57.2928,57.3219,57.0504,57.2928,807459.0
2021-10-11 11:30:00,59.1,59.3,59.07,59.17,731287.0,57.2928,57.4867,57.2637,57.3606,731287.0
2021-10-11 12:00:00,59.17,59.19,58.69,58.75,778771.0,57.3606,57.38,56.8953,56.9535,778771.0
2021-10-11 12:30:00,58.76,58.79,58.5,58.51,771658.0,56.9632,56.9923,56.7111,56.7208,771658.0
2021-10-11 13:00:00,58.52,58.52,58.05,58.16,1007076.0,56.7305,56.7305,56.2749,56.3815,1007076.0
2021-10-11 13:30:00,58.16,58.4,58.16,58.28,578184.0,56.3815,56.6142,56.3815,56.4979,578184.0
2021-10-11 14:00:00,58.29,58.48,58.27,58.4,447884.0,56.5075,56.6917,56.4882,56.6142,447884.0
2021-10-11 14:30:00,58.39,58.62,58.38,58.58,629613.0,56.6045,56.8275,56.5948,56.7887,629613.0
2021-10-11 15:00:00,58.58,58.65,58.51,58.52,652229.0,56.7887,56.8565,56.7208,56.7305,652229.0
2021-10-11 15:30:00,58.52,58.58,58.08,58.1,2144927.0,56.7305,56.7887,56.304,56.3234,2144927.0
2021-10-12 09:30:00,58.52,58.83,57.86,58.48,2133810.0,56.7305,57.031,56.0907,56.6917,2133810.0
2021-10-12 10:00:00,58.47,58.86,58.27,58.57,1363965.0,56.682,57.0601,56.4882,56.779,1363965.0
2021-10-12 10:30:00,58.57,59.18,58.49,58.97,1380195.0,56.779,57.3703,56.7014,57.1668,1380195.0
2021-10-12 11:00:00,58.98,59.19,58.87,59.0,951380.0,57.1764,57.38,57.0698,57.1958,951380.0
2021-10-12 11:30:00,59.0,59.25,58.82,59.23,1152894.0,57.1958,57.4382,57.0213,57.4188,1152894.0
2021-10-12 12:00:00,59.23,59.33,59.01,59.1,887999.0,57.4188,57.5157,57.2055,57.2928,887999.0
2021-10-12 12:30:00,59.1,59.11,58.81,59.09,797479.0,57.2928,57.3025,57.0116,57.2831,797479.0
2021-10-12 13:00:00,59.08,59.09,58.89,58.93,647328.0,57.2734,57.2831,57.0892,57.128,647328.0
2021-10-12 13:30:00,58.93,59.14,58.91,59.01,492143.0,57.128,57.3316,57.1086,57.2055,492143.0
2021-10-12 14:00:00,59.0,59.17,58.98,59.03,585019.0,57.1958,57.3606,57.1764,57.2249,585019.0
2021-10-12 14:30:00,59.02,59.06,58.93,58.95,546082.0,57.2152,57.254,57.128,57.1474,546082.0
2021-10-12 15:00:00,58.96,58.99,58.79,58.84,653139.0,57.1571,57.1861,56.9923,57.0407,653139.0
2021-10-12 15:30:00,58.84,59.01,58.76,58.95,1420410.0,57.0407,57.2055,56.9632,57.1474,1420410.0
2021-10-13 09:30:00,58.94,58.94,57.33,57.49,2904137.0,57.1377,57.1377,55.5769,55.732,2904137.0
2021-10-13 10:00:00,57.48,57.6,57.08,57.41,1718443.0,55.7223,55.8386,55.3345,55.6545,1718443.0
2021-10-13 10:30:00,57.4,57.87,57.35,57.79,959993.0,55.6448,56.1004,55.5963,56.0228,959993.0
2021-10-13 11:00:00,57.79,58.24,57.78,57.97,1037569.0,56.0228,56.4591,56.0131,56.1973,1037569.0
2021-10-13 11:30:00,57.98,58.12,57.88,58.07,563556.0,56.207,56.3427,56.1101,56.2943,563556.0
2021-10-13 12:00:00,58.08,58.21,58.03,58.21,424470.0,56.304,56.43,56.2555,56.43,424470.0
2021-10-13 12:30:00,58.21,58.23,57.89,58.01,452027.0,56.43,56.4494,56.1198,56.2361,452027.0
2021-10-13 13:00:00,58.01,58.15,57.96,58.12,352802.0,56.2361,56.3718,56.1876,56.3427,352802.0
2021-10-13 13:30:00,58.12,58.24,58.04,58.06,410897.0,56.3427,56.4591,56.2652,56.2846,410897.0
2021-10-13 14:00:00,58.06,58.22,57.83,57.85,706709.0,56.2846,56.4397,56.0616,56.081,706709.0
2021-10-13 14:30:00,57.84,57.92,57.73,57.92,561453.0,56.0713,56.1489,55.9647,56.1489,561453.0
2021-10-13 15:00:00,57.91,58.06,57.88,57.92,571613.0,56.1392,56.2846,56.1101,56.1489,571613.0
2021-10-13 15:30:00,57.92,57.95,57.71,57.76,1729584.0,56.1489,56.1779,55.9453,55.9938,1729584.0
2021-10-14 09:30:00,58.1,58.29,57.8,57.94,1247546.0,56.3234,56.5075,56.0325,56.1683,1247546.0
2021-10-14 10:00:00,57.94,58.1,57.86,58.08,674339.0,56.1683,56.3234,56.0907,56.304,674339.0
2021-10-14 10:30:00,58.09,58.16,57.79,57.9,728262.0,56.3137,56.3815,56.0228,56.1295,728262.0
2021-10-14 11:00:00,57.89,57.9,57.56,57.62,757074.0,56.1198,56.1295,55.7999,55.858,757074.0
2021-10-14 11:30:00,57.63,57.84,57.58,57.73,569431.0,55.8677,56.0713,55.8193,55.9647,569431.0
2021-10-14 12:00:00,57.73,57.79,57.65,57.75,377305.0,55.9647,56.0228,55.8871,55.9841,377305.0
2021-10-14 12:30:00,57.76,57.79,57.66,57.69,297705.0,55.9938,56.0228,55.8968,55.9259,297705.0
2021-10-14 13:00:00,57.69,57.71,57.45,57.6,647985.0,55.9259,55.9453,55.6932,55.8386,647985.0
2021-10-14 13:30:00,57.6,57.77,57.55,57.76,412565.0,55.8386,56.0034,55.7902,55.9938,412565.0
2021-10-14 14:00:00,57.76,57.84,57.73,57.75,432533.0,55.9938,56.0713,55.9647,55.9841,432533.0
2021-10-14 14:30:00,57.76,57.92,57.74,57.9,396269.0,55.9938,56.1489,55.9744,56.1295,396269.0
2021-10-14 15:00:00,57.91,57.91,57.61,57.65,462757.0,56.1392,56.1392,55.8483,55.8871,462757.0
2021-10-14 15:30:00,57.66,57.72,57.6,57.69,1629526.0,55.8968,55.955,55.8386,55.9259,1629526.0
2021-10-15 09:30:00,58.34,58.72,58.26,58.4,1561445.0,56.556,56.9244,56.4785,56.6142,1561445.0
2021-10-15 10:00:00,58.41,58.63,58.18,58.21,976125.0,56.6239,56.8372,56.4009,56.43,976125.0
2021-10-15 10:30:00,58.22,58.47,58.19,58.3,769658.0,56.4397,56.682,56.4106,56.5172,769658.0
2021-10-15 11:00:00,58.3,58.45,58.28,58.37,574843.0,56.5172,56.6627,56.4979,56.5851,574843.0
2021-10-15 11:30:00,58.38,58.41,58.22,58.32,472248.0,56.5948,56.6239,56.4397,56.5366,472248.0
2021-10-15 12:00:00,58.32,58.33,58.09,58.18,535140.0,56.5366,56.5463,56.3137,56.4009,535140.0
2021-10-15 12:30:00,58.18,58.3,58.14,58.26,355450.0,56.4009,56.5172,56.3621,56.4785,355450.0
2021-10-15 13:00:00,58.26,58.3,58.17,58.18,344527.0,56.4785,56.5172,56.3912,56.4009,344527.0
2021-10-15 13:30:00,58.18,58.32,58.17,58.27,363513.0,56.4009,56.5366,56.3912,56.4882,363513.0
2021-10-15 14:00:00,58.27,58.4,58.25,58.37,327331.0,56.4882,56.6142,56.4688,56.5851,327331.0
2021-10-15 14:30:00,58.37,58.4,58.12,58.18,554219.0,56.5851,56.6142,56.3427,56.4009,554219.0
2021-10-15 15:00:00,58.18,58.23,58.08,58.21,558297.0,56.4009,56.4494,56.304,56.43,558297.0
2021-10-15 15:30:00,58.21,58.22,57.97,58.0,1702515.0,56.43,56.4397,56.1973,56.2264,1702515.0
2021-10-18 09:30:00,57.41,57.58,57.02,57.28,1346207.0,55.6545,55.8193,55.2764,55.5284,1346207.0
2021-10-18 10:00:00,57.29,57.54,57.13,57.54,820966.0,55.5381,55.7805,55.383,55.7805,820966.0
2021-10-18 10:30:00,57.54,57.57,57.02,57.21,1200354.0,55.7805,55.8096,55.2764,55.4606,1200354.0
2021-10-18 11:00:00,57.21,57.27,57.12,57.19,756014.0,55.4606,55.5187,55.3733,55.4412,756014.0
2021-10-18 11:30:00,57.19,57.26,57.12,57.22,633397.0,55.4412,55.509,55.3733,55.4703,633397.0
2021-10-18 12:00:00,57.21,57.33,57.17,57.26,510989.0,55.4606,55.5769,55.4218,55.509,510989.0
2021-10-18 12:30:00,57.26,57.27,57.13,57.2,261823.0,55.509,55.5187,55.383,55.4509,261823.0
2021-10-18 13:00:00,57.2,57.22,57.04,57.16,456229.0,55.4509,55.4703,55.2958,55.4121,456229.0
2021-10-18 13:30:00,57.16,57.17,57.07,57.08,345374.0,55.4121,55.4218,55.3249,55.3345,345374.0
2021-10-18 14:00:00,57.09,57.09,56.98,57.0,596918.0,55.3442,55.3442,55.2376,55.257,596918.0
2021-10-18 14:30:00,57.0,57.01,56.84,56.88,736060.0,55.257,55.2667,55.1019,55.1407,736060.0
2021-10-18 15:00:00,56.88,57.04,56.85,56.95,545000.0,55.1407,55.2958,55.1116,55.2085,545000.0
2021-10-18 15:30:00,56.96,57.08,56.88,56.88,1513953.0,55.2182,55.3345,55.1407,55.1407,1513953.0
2021-10-19 09:30:00,57.0,57.06,56.73,56.87,1154418.0,55.257,55.3152,54.9953,55.131,1154418.0
2021-10-19 10:00:00,56.87,57.01,56.78,56.84,674824.0,55.131,55.2667,55.0437,55.1019,674824.0
2021-10-19 10:30:00,56.84,56.87,56.63,56.76,684788.0,55.1019,55.131,54.8983,55.0243,684788.0
2021-10-19 11:00:00,56.76,56.85,56.72,56.73,614417.0,55.0243,55.1116,54.9856,54.9953,614417.0
2021-10-19 11:30:00,56.74,56.9,56.68,56.88,467616.0,55.0049,55.1601,54.9468,55.1407,467616.0
2021-10-19 12:00:00,56.88,56.92,56.65,56.69,638517.0,55.1407,55.1794,54.9177,54.9565,638517.0
2021-10-19 12:30:00,56.69,56.83,56.63,56.83,680894.0,54.9565,55.0922,54.8983,55.0922,680894.0
2021-10-19 13:00:00,56.83,56.85,56.72,56.77,350090.0,55.0922,55.1116,54.9856,55.034,350090.0
2021-10-19 13:30:00,56.77,56.9,56.75,56.8,360516.0,55.034,55.1601,55.0146,55.0631,360516.0
2021-10-19 14:00:00,56.8,56.82,56.61,56.62,434826.0,55.0631,55.0825,54.8789,54.8886,434826.0
2021-10-19 14:30:00,56.63,56.77,56.53,56.73,617429.0,54.8983,55.034,54.8014,54.9953,617429.0
2021-10-19 15:00:00,56.73,56.95,56.72,56.9,889440.0,54.9953,55.2085,54.9856,55.1601,889440.0
2021-10-19 15:30:00,56.9,56.9,56.71,56.86,1477271.0,55.1601,55.1601,54.9759,55.1213,1477271.0
2021-10-20 09:30:00,56.33,57.68,56.22,57.64,2442378.0,54.6075,55.9162,54.5008,55.8774,2442378.0
2021-10-20 10:00:00,57.64,58.03,57.49,57.96,1684146.0,55.8774,56.2555,55.732,56.1876,1684146.0
2021-10-20 10:30:00,57.95,58.24,57.9,57.91,1411256.0,56.1779,56.4591,56.1295,56.1392,1411256.0
2021-10-20 11:00:00,57.91,58.09,57.65,57.73,711079.0,56.1392,56.3137,55.8871,55.9647,711079.0
2021-10-20 11:30:00,57.74,57.94,57.72,57.77,487136.0,55.9744,56.1683,55.955,56.0034,487136.0
2021-10-20 12:00:00,57.77,57.86,57.74,57.82,388479.0,56.0034,56.0907,55.9744,56.0519,388479.0
2021-10-20 12:30:00,57.81,57.95,57.77,57.85,555972.0,56.0422,56.1779,56.0034,56.081,555972.0
2021-10-20 13:00:00,57.86,57.86,57.52,57.68,536343.0,56.0907,56.0907,55.7611,55.9162,536343.0
2021-10-20 13:30:00,57.68,57.79,57.62,57.67,391039.0,55.9162,56.0228,55.858,55.9065,391039.0
2021-10-20 14:00:00,57.66,57.8,57.65,57.71,315714.0,55.8968,56.0325,55.8871,55.9453,315714.0
2021-10-20 14:30:00,57.7,57.75,57.66,57.73,313263.0,55.9356,55.9841,55.8968,55.9647,313263.0
2021-10-20 15:00:00,57.73,57.8,57.7,57.77,425973.0,55.9647,56.0325,55.9356,56.0034,425973.0
2021-10-20 15:30:00,57.78,57.89,57.62,57.67,1533642.0,56.0131,56.1198,55.858,55.9065,1533642.0
2021-10-21 09:30:00,58.0,58.59,57.73,58.31,1697329.0,56.2264,56.7984,55.9647,56.5269,1697329.0
2021-10-21 10:00:00,58.31,58.32,57.89,57.91,727733.0,56.5269,56.5366,56.1198,56.1392,727733.0
2021-10-21 10:30:00,57.9,58.39,57.8,58.17,1225435.0,56.1295,56.6045,56.0325,56.3912,1225435.0
2021-10-21 11:00:00,58.18,58.4,58.05,58.09,731513.0,56.4009,56.6142,56.2749,56.3137,731513.0
2021-10-21 11:30:00,58.09,58.44,58.06,58.36,639887.0,56.3137,56.653,56.2846,56.5754,639887.0
2021-10-21 12:00:00,58.37,58.67,58.32,58.48,654715.0,56.5851,56.8759,56.5366,56.6917,654715.0
2021-10-21 12:30:00,58.48,58.62,58.46,58.54,399211.0,56.6917,56.8275,56.6723,56.7499,399211.0
2021-10-21 13:00:00,58.53,58.65,58.52,58.63,355684.0,56.7402,56.8565,56.7305,56.8372,355684.0
2021-10-21 13:30:00,58.63,58.65,58.42,58.43,345086.0,56.8372,56.8565,56.6336,56.6433,345086.0
2021-10-21 14:00:00,58.43,58.53,58.42,58.5,310493.0,56.6433,56.7402,56.6336,56.7111,310493.0
2021-10-21 14:30:00,58.51,58.56,58.46,58.52,339221.0,56.7208,56.7693,56.6723,56.7305,339221.0
2021-10-21 15:00:00,58.52,58.53,58.3,58.41,555310.0,56.7305,56.7402,56.5172,56.6239,555310.0
2021-10-21 15:30:00,58.41,58.46,58.35,58.4,1191555.0,56.6239,56.6723,56.5657,56.6142,1191555.0
2021-10-22 09:30:00,58.37,58.7,58.13,58.52,1388627.0,56.5851,56.905,56.3524,56.7305,1388627.0
2021-10-22 10:00:00,58.53,58.69,58.36,58.53,652688.0,56.7402,56.8953,56.5754,56.7402,652688.0
2021-10-22 10:30:00,58.54,58.55,58.09,58.11,863651.0,56.7499,56.7596,56.3137,56.3331,863651.0
2021-10-22 11:00:00,58.11,58.32,58.0,58.04,892094.0,56.3331,56.5366,56.2264,56.2652,892094.0
2021-10-22 11:30:00,58.05,58.11,57.77,58.0,825398.0,56.2749,56.3331,56.0034,56.2264,825398.0
2021-10-22 12:00:00,58.0,58.09,57.95,57.99,280676.0,56.2264,56.3137,56.1779,56.2167,280676.0
2021-10-22 12:30:00,57.99,58.2,57.99,58.12,269127.0,56.2167,56.4203,56.2167,56.3427,269127.0
2021-10-22 13:00:00,58.12,58.14,57.95,57.97,271043.0,56.3427,56.3621,56.1779,56.1973,271043.0
2021-10-22 13:30:00,57.97,58.06,57.93,57.98,202349.0,56.1973,56.2846,56.1586,56.207,202349.0
2021-10-22 14:00:00,57.98,58.06,57.98,58.05,230568.0,56.207,56.2846,56.207,56.2749,230568.0
2021-10-22 14:30:00,58.06,58.11,57.88,57.96,473402.0,56.2846,56.3331,56.1101,56.1876,473402.0
2021-10-22 15:00:00,57.95,57.95,57.64,57.68,821629.0,56.1779,56.1779,55.8774,55.9162,821629.0
2021-10-22 15:30:00,57.68,57.87,57.67,57.78,1451924.0,55.9162,56.1004,55.9065,56.0131,1451924.0
2021-10-25 09:30:00,58.05,58.31,57.26,57.73,1500172.0,56.2749,56.5269,55.509,55.9647,1500172.0
2021-10-25 10:00:00,57.73,57.91,57.59,57.63,566934.0,55.9647,56.1392,55.829,55.8677,566934.0
2021-10-25 10:30:00,57.63,57.64,57.42,57.48,658259.0,55.8677,55.8774,55.6642,55.7223,658259.0
2021-10-25 11:00:00,57.48,57.53,57.42,57.48,468313.0,55.7223,55.7708,55.6642,55.7223,468313.0
2021-10-25 11:30:00,57.48,57.49,57.33,57.46,419206.0,55.7223,55.732,55.5769,55.7029,419206.0
2021-10-25 12:00:00,57.46,57.49,57.23,57.23,548356.0,55.7029,55.732,55.48,55.48,548356.0
2021-10-25 12:30:00,57.23,57.26,56.9,56.91,899852.0,55.48,55.509,55.1601,55.1697,899852.0
2021-10-25 13:00:00,56.92,57.5,56.84,57.41,1131261.0,55.1794,55.7417,55.1019,55.6545,1131261.0
2021-10-25 13:30:00,57.42,57.53,57.35,57.51,289277.0,55.6642,55.7708,55.5963,55.7514,289277.0
2021-10-25 14:00:00,57.51,57.74,57.49,57.72,452957.0,55.7514,55.9744,55.732,55.955,452957.0
2021-10-25 14:30:00,57.72,57.73,57.56,57.63,596529.0,55.955,55.9647,55.7999,55.8677,596529.0
2021-10-25 15:00:00,57.64,57.7,57.58,57.67,453496.0,55.8774,55.9356,55.8193,55.9065,453496.0
2021-10-25 15:30:00,57.67,57.8,57.6,57.76,1539728.0,55.9065,56.0325,55.8386,55.9938,1539728.0
2021-10-26 09:30:00,58.02,58.03,57.27,57.5,1341984.0,56.2458,56.2555,55.5187,55.7417,1341984.0
2021-10-26 10:00:00,57.5,58.3,57.46,58.03,1193855.0,55.7417,56.5172,55.7029,56.2555,1193855.0
2021-10-26 10:30:00,58.03,58.03,57.57,57.58,648175.0,56.2555,56.2555,55.8096,55.8193,648175.0
2021-10-26 11:00:00,57.57,57.65,57.43,57.5,651596.0,55.8096,55.8871,55.6738,55.7417,651596.0
2021-10-26 11:30:00,57.5,57.7,57.46,57.52,392065.0,55.7417,55.9356,55.7029,55.7611,392065.0
2021-10-26 12:00:00,57.51,57.54,57.24,57.42,496752.0,55.7514,55.7805,55.4897,55.6642,496752.0
2021-10-26 12:30:00,57.42,57.43,56.96,57.13,795764.0,55.6642,55.6738,55.2182,55.383,795764.0
2021-10-26 13:00:00,57.12,57.31,57.06,57.27,499163.0,55.3733,55.5575,55.3152,55.5187,499163.0
2021-10-26 13:30:00,57.27,57.43,57.24,57.38,396686.0,55.5187,55.6738,55.4897,55.6254,396686.0
2021-10-26 14:00:00,57.39,57.6,57.37,57.45,673819.0,55.6351,55.8386,55.6157,55.6932,673819.0
2021-10-26 14:30:00,57.45,57.52,57.35,57.43,450238.0,55.6932,55.7611,55.5963,55.6738,450238.0
2021-10-26 15:00:00,57.42,57.45,57.23,57.27,547500.0,55.6642,55.6932,55.48,55.5187,547500.0
2021-10-26 15:30:00,57.26,57.46,57.22,57.35,1447992.0,55.509,55.7029,55.4703,55.5963,1447992.0
2021-10-27 09:30:00,55.6,55.76,54.51,54.78,5375690.0,53.8998,54.0549,52.8431,53.1049,5375690.0
2021-10-27 10:00:00,54.78,55.67,54.61,55.13,3964948.0,53.1049,53.9677,52.9401,53.4442,3964948.0
2021-10-27 10:30:00,55.13,55.4,54.7,54.89,1995918.0,53.4442,53.7059,53.0273,53.2115,1995918.0
2021-10-27 11:00:00,54.89,55.05,54.54,54.68,1409599.0,53.2115,53.3666,52.8722,53.0079,1409599.0
2021-10-27 11:30:00,54.67,54.74,54.3,54.41,1969764.0,52.9982,53.0661,52.6396,52.7462,1969764.0
2021-10-27 12:00:00,54.42,54.47,54.15,54.42,2024093.0,52.7559,52.8044,52.4941,52.7559,2024093.0
2021-10-27 12:30:00,54.42,54.88,54.29,54.83,2218663.0,52.7559,53.2018,52.6299,53.1534,2218663.0
2021-10-27 13:00:00,54.84,54.98,54.77,54.88,1083892.0,53.163,53.2988,53.0952,53.2018,1083892.0
2021-10-27 13:30:00,54.88,55.21,54.83,55.21,1264574.0,53.2018,53.5217,53.1534,53.5217,1264574.0
2021-10-27 14:00:00,55.21,55.38,55.19,55.21,1146138.0,53.5217,53.6865,53.5023,53.5217,1146138.0
2021-10-27 14:30:00,55.23,55.23,54.86,55.0,1035103.0,53.5411,53.5411,53.1824,53.3182,1035103.0
2021-10-27 15:00:00,55.0,55.0,54.57,54.72,1108626.0,53.3182,53.3182,52.9013,53.0467,1108626.0
2021-10-27 15:30:00,54.71,54.84,54.25,54.26,3041007.0,53.037,53.163,52.5911,52.6008,3041007.0
2021-10-28 09:30:00,54.6,55.14,54.08,54.96,3997943.0,52.9304,53.4539,52.4263,53.2794,3997943.0
2021-10-28 10:00:00,54.97,55.58,54.96,55.34,3220399.0,53.2891,53.8804,53.2794,53.6478,3220399.0
2021-10-28 10:30:00,55.33,55.33,54.96,55.16,1007913.0,53.6381,53.6381,53.2794,53.4733,1007913.0
2021-10-28 11:00:00,55.17,55.46,54.8,54.98,1059115.0,53.483,53.7641,53.1243,53.2988,1059115.0
2021-10-28 11:30:00,54.98,55.16,54.72,54.85,978290.0,53.2988,53.4733,53.0467,53.1727,978290.0
2021-10-28 12:00:00,54.85,54.94,54.77,54.85,767066.0,53.1727,53.26,53.0952,53.1727,767066.0
2021-10-28 12:30:00,54.86,55.2,54.79,55.16,887059.0,53.1824,53.512,53.1146,53.4733,887059.0
2021-10-28 13:00:00,55.16,55.24,54.86,54.89,693322.0,53.4733,53.5508,53.1824,53.2115,693322.0
2021-10-28 13:30:00,54.89,54.93,54.73,54.78,913860.0,53.2115,53.2503,53.0564,53.1049,913860.0
2021-10-28 14:00:00,54.78,54.97,54.77,54.79,504764.0,53.1049,53.2891,53.0952,53.1146,504764.0
2021-10-28 14:30:00,54.79,54.83,54.6,54.75,677201.0,53.1146,53.1534,52.9304,53.0758,677201.0
2021-10-28 15:00:00,54.75,54.78,54.23,54.23,1500314.0,53.0758,53.1049,52.5717,52.5717,1500314.0
2021-10-28 15:30:00,54.23,54.3,54.06,54.24,2790074.0,52.5717,52.6396,52.4069,52.5814,2790074.0
2021-10-29 09:30:00,53.9,54.84,53.61,54.04,2106545.0,52.2518,53.163,51.9707,52.3875,2106545.0
2021-10-29 10:00:00,54.04,54.31,53.8,53.88,1202319.0,52.3875,52.6493,52.1548,52.2324,1202319.0
2021-10-29 10:30:00,53.89,54.28,53.82,54.21,746833.0,52.2421,52.6202,52.1742,52.5523,746833.0
2021-10-29 11:00:00,54.21,54.7,54.16,54.68,1086973.0,52.5523,53.0273,52.5038,53.0079,1086973.0
2021-10-29 11:30:00,54.68,55.04,54.62,54.98,1443600.0,53.0079,53.3569,52.9498,53.2988,1443600.0
2021-10-29 12:00:00,54.99,54.99,54.79,54.88,466850.0,53.3085,53.3085,53.1146,53.2018,466850.0
2021-10-29 12:30:00,54.89,54.89,54.62,54.63,582848.0,53.2115,53.2115,52.9498,52.9595,582848.0
2021-10-29 13:00:00,54.63,54.68,54.46,54.55,465615.0,52.9595,53.0079,52.7947,52.8819,465615.0
2021-10-29 13:30:00,54.56,54.59,54.43,54.58,360248.0,52.8916,52.9207,52.7656,52.911,360248.0
2021-10-29 14:00:00,54.57,54.58,54.31,54.34,504209.0,52.9013,52.911,52.6493,52.6783,504209.0
2021-10-29 14:30:00,54.33,54.39,54.26,54.29,590635.0,52.6686,52.7268,52.6008,52.6299,590635.0
2021-10-29 15:00:00,54.29,54.5,54.24,54.48,757046.0,52.6299,52.8334,52.5814,52.8141,757046.0
2021-10-29 15:30:00,54.47,54.62,54.38,54.43,2155843.0,52.8044,52.9498,52.7171,52.7656,2155843.0
2021-11-01 09:30:00,54.85,55.0,54.58,54.63,1083608.0,53.1727,53.3182,52.911,52.9595,1083608.0
2021-11-01 10:00:00,54.64,54.9,54.42,54.82,893301.0,52.9692,53.2212,52.7559,53.1437,893301.0
2021-11-01 10:30:00,54.81,54.96,54.71,54.75,744173.0,53.134,53.2794,53.037,53.0758,744173.0
2021-11-01 11:00:00,54.76,54.97,54.64,54.69,752390.0,53.0855,53.2891,52.9692,53.0176,752390.0
2021-11-01 11:30:00,54.68,54.71,54.42,54.54,882683.0,53.0079,53.037,52.7559,52.8722,882683.0
2021-11-01 12:00:00,54.55,55.21,54.54,55.17,1160592.0,52.8819,53.5217,52.8722,53.483,1160592.0
2021-11-01 12:30:00,55.16,55.44,55.11,55.35,1191022.0,53.4733,53.7447,53.4248,53.6574,1191022.0
2021-11-01 13:00:00,55.35,55.43,55.22,55.33,596048.0,53.6574,53.735,53.5314,53.6381,596048.0
2021-11-01 13:30:00,55.33,55.74,55.3,55.41,1128490.0,53.6381,54.0355,53.609,53.7156,1128490.0
2021-11-01 14:00:00,55.41,55.48,55.13,55.19,598751.0,53.7156,53.7835,53.4442,53.5023,598751.0
2021-11-01 14:30:00,55.18,55.33,55.08,55.12,833925.0,53.4926,53.6381,53.3957,53.4345,833925.0
2021-11-01 15:00:00,55.13,55.34,55.11,55.3,691905.0,53.4442,53.6478,53.4248,53.609,691905.0
2021-11-01 15:30:00,55.29,55.52,55.24,55.49,1715494.0,53.5993,53.8223,53.5508,53.7932,1715494.0
2021-11-02 09:30:00,55.03,55.39,54.68,55.15,1651094.0,53.3472,53.6962,53.0079,53.4636,1651094.0
2021-11-02 10:00:00,55.15,55.68,55.14,55.51,1311967.0,53.4636,53.9774,53.4539,53.8126,1311967.0
2021-11-02 10:30:00,55.5,55.54,55.2,55.31,920672.0,53.8029,53.8416,53.512,53.6187,920672.0
2021-11-02 11:00:00,55.31,55.66,55.27,55.54,786963.0,53.6187,53.958,53.5799,53.8416,786963.0
2021-11-02 11:30:00,55.54,55.57,55.35,55.39,563294.0,53.8416,53.8707,53.6574,53.6962,563294.0
2021-11-02 12:00:00,55.4,55.79,55.39,55.77,1206132.0,53.7059,54.084,53.6962,54.0646,1206132.0
2021-11-02 12:30:00,55.77,55.98,55.76,55.88,717463.0,54.0646,54.2682,54.0549,54.1712,717463.0
2021-11-02 13:00:00,55.88,55.91,55.62,55.62,619148.0,54.1712,54.2003,53.9192,53.9192,619148.0
2021-11-02 13:30:00,55.62,55.8,55.43,55.52,836525.0,53.9192,54.0937,53.735,53.8223,836525.0
2021-11-02 14:00:00,55.52,55.61,55.47,55.55,410586.0,53.8223,53.9095,53.7738,53.8513,410586.0
2021-11-02 14:30:00,55.55,55.82,55.52,55.77,716754.0,53.8513,54.1131,53.8223,54.0646,716754.0
2021-11-02 15:00:00,55.77,55.9,55.74,55.81,692263.0,54.0646,54.1906,54.0355,54.1034,692263.0
2021-11-02 15:30:00,55.81,55.86,55.58,55.59,1884607.0,54.1034,54.1519,53.8804,53.8901,1884607.0
2021-11-03 09:30:00,55.26,55.64,55.09,55.55,1021337.0,53.5702,53.9386,53.4054,53.8513,1021337.0
2021-11-03 10:00:00,55.56,55.82,55.44,55.48,710724.0,53.861,54.1131,53.7447,53.7835,710724.0
2021-11-03 10:30:00,55.47,55.77,55.41,55.68,604274.0,53.7738,54.0646,53.7156,53.9774,604274.0
2021-11-03 11:00:00,55.68,55.89,55.58,55.62,990040.0,53.9774,54.1809,53.8804,53.9192,990040.0
2021-11-03 11:30:00,55.63,55.71,55.49,55.56,614945.0,53.9289,54.0064,53.7932,53.861,614945.0
2021-11-03 12:00:00,55.57,55.63,55.46,55.6,525800.0,53.8707,53.9289,53.7641,53.8998,525800.0
2021-11-03 12:30:00,55.6,55.7,55.49,55.58,413024.0,53.8998,53.9967,53.7932,53.8804,413024.0
2021-11-03 13:00:00,55.57,55.62,55.32,55.36,728904.0,53.8707,53.9192,53.6284,53.6671,728904.0
2021-11-03 13:30:00,55.35,55.38,55.26,55.32,572422.0,53.6574,53.6865,53.5702,53.6284,572422.0
2021-11-03 14:00:00,55.32,55.65,55.29,55.54,912730.0,53.6284,53.9483,53.5993,53.8416,912730.0
2021-11-03 14:30:00,55.54,56.16,55.53,56.11,1340679.0,53.8416,54.4427,53.8319,54.3942,1340679.0
2021-11-03 15:00:00,56.1,56.17,55.96,56.04,1014627.0,54.3845,54.4524,54.2488,54.3264,1014627.0
2021-11-03 15:30:00,56.04,56.07,55.9,55.99,1755885.0,54.3264,54.3554,54.1906,54.2779,1755885.0
2021-11-04 09:30:00,56.47,57.84,56.27,57.75,3118378.0,54.7432,56.0713,54.5493,55.9841,3118378.0
2021-11-04 10:00:00,57.76,58.54,57.74,58.5,2930306.0,55.9938,56.7499,55.9744,56.7111,2930306.0
2021-11-04 10:30:00,58.49,58.56,57.56,57.68,1988865.0,56.7014,56.7693,55.7999,55.9162,1988865.0
2021-11-04 11:00:00,57.69,57.76,57.32,57.42,1296880.0,55.9259,55.9938,55.5672,55.6642,1296880.0
2021-11-04 11:30:00,57.42,57.8,57.34,57.76,1001410.0,55.6642,56.0325,55.5866,55.9938,1001410.0
2021-11-04 12:00:00,57.77,57.97,57.72,57.73,677177.0,56.0034,56.1973,55.955,55.9647,677177.0
2021-11-04 12:30:00,57.73,57.82,57.61,57.77,465974.0,55.9647,56.0519,55.8483,56.0034,465974.0
2021-11-04 13:00:00,57.77,57.95,57.68,57.94,470097.0,56.0034,56.1779,55.9162,56.1683,470097.0
2021-11-04 13:30:00,57.94,58.1,57.9,57.98,1220796.0,56.1683,56.3234,56.1295,56.207,1220796.0
2021-11-04 14:00:00,57.98,58.16,57.8,58.11,647284.0,56.207,56.3815,56.0325,56.3331,647284.0
2021-11-04 14:30:00,58.11,58.27,57.96,58.06,622489.0,56.3331,56.4882,56.1876,56.2846,622489.0
2021-11-04 15:00:00,58.06,58.41,57.95,58.3,932789.0,56.2846,56.6239,56.1779,56.5172,932789.0
2021-11-04 15:30:00,58.31,58.77,58.28,58.63,3466391.0,56.5269,56.9729,56.4979,56.8372,3466391.0
2021-11-05 09:30:00,59.15,59.35,58.05,58.46,2763569.0,57.3412,57.5351,56.2749,56.6723,2763569.0
2021-11-05 10:00:00,58.47,58.73,58.3,58.3,1034714.0,56.682,56.9341,56.5172,56.5172,1034714.0
2021-11-05 10:30:00,58.3,58.46,58.12,58.36,683585.0,56.5172,56.6723,56.3427,56.5754,683585.0
2021-11-05 11:00:00,58.36,58.75,58.31,58.41,705417.0,56.5754,56.9535,56.5269,56.6239,705417.0
2021-11-05 11:30:00,58.4,58.71,58.37,58.63,658354.0,56.6142,56.9147,56.5851,56.8372,658354.0
2021-11-05 12:00:00,58.63,59.29,58.63,59.29,1030252.0,56.8372,57.477,56.8372,57.477,1030252.0
2021-11-05 12:30:00,59.28,59.33,58.9,59.13,1271490.0,57.4673,57.5157,57.0989,57.3219,1271490.0
2021-11-05 13:00:00,59.14,59.17,58.58,58.63,1205793.0,57.3316,57.3606,56.7887,56.8372,1205793.0
2021-11-05 13:30:00,58.63,58.85,58.6,58.73,604066.0,56.8372,57.0504,56.8081,56.9341,604066.0
2021-11-05 14:00:00,58.72,58.81,58.6,58.67,394175.0,56.9244,57.0116,56.8081,56.8759,394175.0
2021-11-05 14:30:00,58.68,58.69,58.54,58.6,326730.0,56.8856,56.8953,56.7499,56.8081,326730.0
2021-11-05 15:00:00,58.6,58.62,58.42,58.51,584080.0,56.8081,56.8275,56.6336,56.7208,584080.0
2021-11-05 15:30:00,58.51,58.69,58.45,58.52,1584968.0,56.7208,56.8953,56.6627,56.7305,1584968.0
2021-11-08 09:30:00,58.76,60.27,58.48,60.06,2270099.0,56.9632,58.427,56.6917,58.2234,2270099.0
2021-11-08 10:00:00,60.05,60.22,59.78,60.16,1375114.0,58.2137,58.3785,57.952,58.3204,1375114.0
2021-11-08 10:30:00,60.15,60.33,59.75,59.75,1069948.0,58.3107,58.4852,57.9229,57.9229,1069948.0
2021-11-08 11:00:00,59.76,59.81,59.31,59.36,812638.0,57.9326,57.9811,57.4964,57.5448,812638.0
2021-11-08 11:30:00,59.38,59.57,59.21,59.38,545737.0,57.5642,57.7484,57.3994,57.5642,545737.0
2021-11-08 12:00:00,59.38,59.79,59.33,59.76,531026.0,57.5642,57.9617,57.5157,57.9326,531026.0
2021-11-08 12:30:00,59.76,59.78,59.49,59.6,370350.0,57.9326,57.952,57.6709,57.7775,370350.0
2021-11-08 13:00:00,59.6,59.72,59.46,59.66,378681.0,57.7775,57.8938,57.6418,57.8357,378681.0
2021-11-08 13:30:00,59.67,59.74,59.5,59.59,465191.0,57.8453,57.9132,57.6805,57.7678,465191.0
2021-11-08 14:00:00,59.59,59.74,59.5,59.53,275146.0,57.7678,57.9132,57.6805,57.7096,275146.0
2021-11-08 14:30:00,59.53,59.8,59.52,59.78,418203.0,57.7096,57.9714,57.6999,57.952,418203.0
2021-11-08 15:00:00,59.77,59.79,59.57,59.68,538908.0,57.9423,57.9617,57.7484,57.855,538908.0
2021-11-08 15:30:00,59.67,59.68,59.51,59.59,1298481.0,57.8453,57.855,57.6902,57.7678,1298481.0
2021-11-09 09:30:00,59.81,59.93,57.97,58.13,1790351.0,57.9811,58.0974,56.1973,56.3524,1790351.0
2021-11-09 10:00:00,58.12,58.6,57.81,58.4,1411850.0,56.3427,56.8081,56.0422,56.6142,1411850.0
2021-11-09 10:30:00,58.41,58.53,58.12,58.12,546185.0,56.6239,56.7402,56.3427,56.3427,546185.0
2021-11-09 11:00:00,58.13,58.4,58.12,58.27,540497.0,56.3524,56.6142,56.3427,56.4882,540497.0
2021-11-09 11:30:00,58.27,58.39,58.02,58.09,555081.0,56.4882,56.6045,56.2458,56.3137,555081.0
2021-11-09 12:00:00,58.08,58.22,57.93,57.93,497902.0,56.304,56.4397,56.1586,56.1586,497902.0
2021-11-09 12:30:00,57.93,58.26,57.92,58.17,432975.0,56.1586,56.4785,56.1489,56.3912,432975.0
2021-11-09 13:00:00,58.16,58.54,58.13,58.23,661281.0,56.3815,56.7499,56.3524,56.4494,661281.0
2021-11-09 13:30:00,58.24,58.36,58.17,58.31,441192.0,56.4591,56.5754,56.3912,56.5269,441192.0
2021-11-09 14:00:00,58.3,58.85,58.26,58.72,448905.0,56.5172,57.0504,56.4785,56.9244,448905.0
2021-11-09 14:30:00,58.71,58.79,58.59,58.66,342314.0,56.9147,56.9923,56.7984,56.8662,342314.0
2021-11-09 15:00:00,58.66,58.73,58.54,58.55,430785.0,56.8662,56.9341,56.7499,56.7596,430785.0
2021-11-09 15:30:00,58.56,58.8,58.56,58.61,1257510.0,56.7693,57.002,56.7693,56.8178,1257510.0
2021-11-10 09:30:00,57.85,59.16,57.73,59.15,1665293.0,56.081,57.3509,55.9647,57.3412,1665293.0
2021-11-10 10:00:00,59.16,59.21,58.48,58.66,829243.0,57.3509,57.3994,56.6917,56.8662,829243.0
2021-11-10 10:30:00,58.66,59.02,58.64,59.01,894254.0,56.8662,57.2152,56.8468,57.2055,894254.0
2021-11-10 11:00:00,59.01,59.65,58.95,59.57,1283817.0,57.2055,57.826,57.1474,57.7484,1283817.0
2021-11-10 11:30:00,59.57,60.49,59.46,60.24,1801913.0,57.7484,58.6403,57.6418,58.3979,1801913.0
2021-11-10 12:00:00,60.25,60.56,59.78,60.0,2408809.0,58.4076,58.7081,57.952,58.1653,2408809.0
2021-11-10 12:30:00,60.01,60.14,59.51,59.88,1368213.0,58.175,58.301,57.6902,58.0489,1368213.0
2021-11-10 13:00:00,59.88,60.2,59.21,59.6,1974232.0,58.0489,58.3591,57.3994,57.7775,1974232.0
2021-11-10 13:30:00,59.6,59.71,59.1,59.21,995063.0,57.7775,57.8841,57.2928,57.3994,995063.0
2021-11-10 14:00:00,59.2,59.34,59.02,59.03,772455.0,57.3897,57.5254,57.2152,57.2249,772455.0
2021-11-10 14:30:00,59.02,59.17,58.59,58.71,1310130.0,57.2152,57.3606,56.7984,56.9147,1310130.0
2021-11-10 15:00:00,58.71,59.4,58.71,59.34,971339.0,56.9147,57.5836,56.9147,57.5254,971339.0
2021-11-10 15:30:00,59.34,59.38,59.12,59.27,1744580.0,57.5254,57.5642,57.3122,57.4576,1744580.0
2021-11-11 09:30:00,59.9,60.92,59.31,60.86,2481583.0,58.0683,59.0571,57.4964,58.999,2481583.0
2021-11-11 10:00:00,60.85,61.27,60.73,60.84,2736927.0,58.9893,59.3964,58.8729,58.9796,2736927.0
2021-11-11 10:30:00,60.84,61.46,60.81,61.07,1649374.0,58.9796,59.5806,58.9505,59.2025,1649374.0
2021-11-11 11:00:00,61.08,61.34,60.86,60.9,1486160.0,59.2122,59.4643,58.999,59.0377,1486160.0
2021-11-11 11:30:00,60.9,61.1,60.68,60.89,867612.0,59.0377,59.2316,58.8245,59.028,867612.0
2021-11-11 12:00:00,60.89,61.03,60.59,60.87,1001567.0,59.028,59.1638,58.7372,59.0087,1001567.0
2021-11-11 12:30:00,60.87,61.38,60.72,61.37,1435646.0,59.0087,59.5031,58.8632,59.4934,1435646.0
2021-11-11 13:00:00,61.36,61.54,61.09,61.36,1668415.0,59.4837,59.6582,59.2219,59.4837,1668415.0
2021-11-11 13:30:00,61.36,61.37,61.2,61.32,714512.0,59.4837,59.4934,59.3286,59.4449,714512.0
2021-11-11 14:00:00,61.32,61.48,61.29,61.37,713548.0,59.4449,59.6,59.4158,59.4934,713548.0
2021-11-11 14:30:00,61.37,61.83,61.31,61.82,2627779.0,59.4934,59.9393,59.4352,59.9296,2627779.0
2021-11-11 15:00:00,61.82,62.15,61.73,61.94,2746820.0,59.9296,60.2495,59.8424,60.0459,2746820.0
2021-11-11 15:30:00,61.94,62.05,61.69,61.82,3347152.0,60.0459,60.1526,59.8036,59.9296,3347152.0
2021-11-12 09:30:00,61.59,62.33,61.28,62.21,2415009.0,59.7066,60.424,59.4061,60.3077,2415009.0
2021-11-12 10:00:00,62.22,62.69,62.1,62.49,1755843.0,60.3174,60.773,60.201,60.5791,1755843.0
2021-11-12 10:30:00,62.48,62.85,62.43,62.75,1205287.0,60.5694,60.9281,60.521,60.8312,1205287.0
2021-11-12 11:00:00,62.76,63.49,62.76,63.38,2677129.0,60.8409,61.5485,60.8409,61.4419,2677129.0
2021-11-12 11:30:00,63.38,63.94,63.36,63.94,1985529.0,61.4419,61.9848,61.4225,61.9848,1985529.0
2021-11-12 12:00:00,63.95,64.03,63.82,63.95,2044391.0,61.9945,62.072,61.8684,61.9945,2044391.0
2021-11-12 12:30:00,63.95,63.97,63.36,63.44,1685704.0,61.9945,62.0139,61.4225,61.5001,1685704.0
2021-11-12 13:00:00,63.44,63.75,63.14,63.32,1278286.0,61.5001,61.8006,61.2092,61.3837,1278286.0
2021-11-12 13:30:00,63.32,63.35,62.95,63.12,1356711.0,61.3837,61.4128,61.025,61.1899,1356711.0
2021-11-12 14:00:00,63.12,63.25,63.03,63.21,1117164.0,61.1899,61.3159,61.1026,61.2771,1117164.0
2021-11-12 14:30:00,63.21,63.33,63.17,63.27,554294.0,61.2771,61.3934,61.2383,61.3353,554294.0
2021-11-12 15:00:00,63.27,63.45,63.22,63.41,742858.0,61.3353,61.5098,61.2868,61.471,742858.0
2021-11-12 15:30:00,63.4,63.46,63.29,63.39,2468783.0,61.4613,61.5195,61.3547,61.4516,2468783.0
2021-11-15 09:30:00,63.66,63.73,62.62,63.49,1925484.0,61.7133,61.7812,60.7051,61.5485,1925484.0
2021-11-15 10:00:00,63.5,63.5,63.05,63.4,894703.0,61.5582,61.5582,61.122,61.4613,894703.0
2021-11-15 10:30:00,63.4,63.4,63.03,63.12,900076.0,61.4613,61.4613,61.1026,61.1899,900076.0
2021-11-15 11:00:00,63.13,63.53,63.06,63.49,649382.0,61.1995,61.5873,61.1317,61.5485,649382.0
2021-11-15 11:30:00,63.48,63.73,63.26,63.36,948838.0,61.5388,61.7812,61.3256,61.4225,948838.0
2021-11-15 12:00:00,63.36,63.37,63.21,63.31,292433.0,61.4225,61.4322,61.2771,61.374,292433.0
2021-11-15 12:30:00,63.31,63.4,63.23,63.32,531867.0,61.374,61.4613,61.2965,61.3837,531867.0
2021-11-15 13:00:00,63.31,63.34,63.12,63.31,620853.0,61.374,61.4031,61.1899,61.374,620853.0
2021-11-15 13:30:00,63.32,63.33,63.06,63.06,288473.0,61.3837,61.3934,61.1317,61.1317,288473.0
2021-11-15 14:00:00,63.07,63.08,62.91,62.96,553481.0,61.1414,61.1511,60.9863,61.0347,553481.0
2021-11-15 14:30:00,62.95,63.05,62.88,62.93,514248.0,61.025,61.122,60.9572,61.0057,514248.0
2021-11-15 15:00:00,62.92,63.05,62.89,63.04,652499.0,60.996,61.122,60.9669,61.1123,652499.0
2021-11-15 15:30:00,63.04,63.1,62.83,62.97,1161077.0,61.1123,61.1705,60.9087,61.0444,1161077.0
2021-11-16 09:30:00,63.24,63.28,62.05,62.16,2740266.0,61.3062,61.345,60.1526,60.2592,2740266.0
2021-11-16 10:00:00,62.15,62.65,61.93,62.21,1764168.0,60.2495,60.7342,60.0362,60.3077,1764168.0
2021-11-16 10:30:00,62.21,62.47,62.11,62.3,682572.0,60.3077,60.5597,60.2107,60.3949,682572.0
2021-11-16 11:00:00,62.3,62.73,62.22,62.72,848971.0,60.3949,60.8118,60.3174,60.8021,848971.0
2021-11-16 11:30:00,62.72,62.75,62.53,62.6,1118496.0,60.8021,60.8312,60.6179,60.6858,1118496.0
2021-11-16 12:00:00,62.6,62.73,62.52,62.57,403838.0,60.6858,60.8118,60.6082,60.6567,403838.0
2021-11-16 12:30:00,62.58,62.61,62.44,62.53,493193.0,60.6664,60.6954,60.5306,60.6179,493193.0
2021-11-16 13:00:00,62.54,62.7,62.53,62.63,411161.0,60.6276,60.7827,60.6179,60.7148,411161.0
2021-11-16 13:30:00,62.63,62.78,62.61,62.66,595873.0,60.7148,60.8602,60.6954,60.7439,595873.0
2021-11-16 14:00:00,62.66,62.82,62.61,62.82,572456.0,60.7439,60.899,60.6954,60.899,572456.0
2021-11-16 14:30:00,62.81,62.87,62.67,62.71,359158.0,60.8893,60.9475,60.7536,60.7924,359158.0
2021-11-16 15:00:00,62.7,62.75,62.63,62.7,348517.0,60.7827,60.8312,60.7148,60.7827,348517.0
2021-11-16 15:30:00,62.7,62.81,62.58,62.61,1596786.0,60.7827,60.8893,60.6664,60.6954,1596786.0
2021-11-17 09:30:00,63.33,63.35,62.37,62.62,1913736.0,61.3934,61.4128,60.4628,60.7051,1913736.0
2021-11-17 10:00:00,62.62,63.79,62.51,63.69,2279641.0,60.7051,61.8394,60.5985,61.7424,2279641.0
2021-11-17 10:30:00,63.7,64.8,63.7,64.67,4261697.0,61.7521,62.8185,61.7521,62.6925,4261697.0
2021-11-17 11:00:00,64.67,65.0,64.1,64.62,2606350.0,62.6925,63.0124,62.1399,62.644,2606350.0
2021-11-17 11:30:00,64.62,64.78,64.05,64.3,1423469.0,62.644,62.7991,62.0914,62.3338,1423469.0
2021-11-17 12:00:00,64.31,64.43,63.97,64.02,1135177.0,62.3435,62.4598,62.0139,62.0623,1135177.0
2021-11-17 12:30:00,64.02,64.46,63.99,64.37,1210183.0,62.0623,62.4889,62.0332,62.4016,1210183.0
2021-11-17 13:00:00,64.37,64.68,64.27,64.67,1009991.0,62.4016,62.7021,62.3047,62.6925,1009991.0
2021-11-17 13:30:00,64.67,64.8,64.43,64.73,914860.0,62.6925,62.8185,62.4598,62.7506,914860.0
2021-11-17 14:00:00,64.73,65.07,64.65,64.96,1717777.0,62.7506,63.0802,62.6731,62.9736,1717777.0
2021-11-17 14:30:00,64.95,65.0,64.47,64.64,1282182.0,62.9639,63.0124,62.4986,62.6634,1282182.0
2021-11-17 15:00:00,64.64,64.75,64.43,64.64,1015379.0,62.6634,62.77,62.4598,62.6634,1015379.0
2021-11-17 15:30:00,64.64,64.97,64.52,64.6,2974629.0,62.6634,62.9833,62.547,62.6246,2974629.0
2021-11-18 09:30:00,64.33,65.18,64.08,64.35,3412041.0,62.3629,63.1869,62.1205,62.3822,3412041.0
2021-11-18 10:00:00,64.36,64.62,63.16,63.54,2149529.0,62.3919,62.644,61.2286,61.597,2149529.0
2021-11-18 10:30:00,63.53,63.68,63.28,63.39,1145958.0,61.5873,61.7327,61.345,61.4516,1145958.0
2021-11-18 11:00:00,63.38,63.93,63.29,63.62,1224927.0,61.4419,61.9751,61.3547,61.6746,1224927.0
2021-11-18 11:30:00,63.62,63.79,63.5,63.73,745705.0,61.6746,61.8394,61.5582,61.7812,745705.0
2021-11-18 12:00:00,63.73,63.98,63.69,63.79,786035.0,61.7812,62.0236,61.7424,61.8394,786035.0
2021-11-18 12:30:00,63.79,63.91,62.97,63.26,2173251.0,61.8394,61.9557,61.0444,61.3256,2173251.0
2021-11-18 13:00:00,63.26,63.26,62.31,62.43,1332486.0,61.3256,61.3256,60.4046,60.521,1332486.0
2021-11-18 13:30:00,62.42,62.48,62.09,62.32,1172457.0,60.5113,60.5694,60.1913,60.4143,1172457.0
2021-11-18 14:00:00,62.33,62.51,62.16,62.2,644483.0,60.424,60.5985,60.2592,60.298,644483.0
2021-11-18 14:30:00,62.19,62.6,62.14,62.49,727412.0,60.2883,60.6858,60.2398,60.5791,727412.0
2021-11-18 15:00:00,62.49,62.7,62.41,62.62,816398.0,60.5791,60.7827,60.5016,60.7051,816398.0
2021-11-18 15:30:00,62.61,62.72,62.29,62.31,2501069.0,60.6954,60.8021,60.3852,60.4046,2501069.0
2021-11-19 09:30:00,62.48,62.97,62.13,62.51,2008105.0,60.5694,61.0444,60.2301,60.5985,2008105.0
2021-11-19 10:00:00,62.52,62.94,61.94,62.64,1085370.0,60.6082,61.0154,60.0459,60.7245,1085370.0
2021-11-19 10:30:00,62.61,62.84,62.54,62.56,599505.0,60.6954,60.9184,60.6276,60.647,599505.0
2021-11-19 11:00:00,62.56,62.79,62.54,62.62,565261.0,60.647,60.8699,60.6276,60.7051,565261.0
2021-11-19 11:30:00,62.62,62.85,62.6,62.74,649715.0,60.7051,60.9281,60.6858,60.8215,649715.0
2021-11-19 12:00:00,62.73,62.89,62.68,62.79,556953.0,60.8118,60.9669,60.7633,60.8699,556953.0
2021-11-19 12:30:00,62.79,62.87,62.44,62.46,485768.0,60.8699,60.9475,60.5306,60.55,485768.0
2021-11-19 13:00:00,62.46,62.49,62.18,62.19,578613.0,60.55,60.5791,60.2786,60.2883,578613.0
2021-11-19 13:30:00,62.2,62.24,61.96,62.13,645390.0,60.298,60.3368,60.0653,60.2301,645390.0
2021-11-19 14:00:00,62.14,62.26,62.01,62.02,524503.0,60.2398,60.3561,60.1138,60.1235,524503.0
2021-11-19 14:30:00,62.02,62.05,61.56,61.7,957593.0,60.1235,60.1526,59.6776,59.8133,957593.0
2021-11-19 15:00:00,61.7,61.87,61.61,61.72,620425.0,59.8133,59.9781,59.726,59.8327,620425.0
2021-11-19 15:30:00,61.72,61.86,61.69,61.79,1526642.0,59.8327,59.9684,59.8036,59.9005,1526642.0
2021-11-22 09:30:00,61.95,62.43,61.76,62.12,1118357.0,60.0556,60.521,59.8714,60.2204,1118357.0
2021-11-22 10:00:00,62.15,63.2,62.14,62.88,1115646.0,60.2495,61.2674,60.2398,60.9572,1115646.0
2021-11-22 10:30:00,62.89,63.43,62.87,63.15,1021813.0,60.9669,61.4904,60.9475,61.2189,1021813.0
2021-11-22 11:00:00,63.15,63.7,63.13,63.7,1112636.0,61.2189,61.7521,61.1995,61.7521,1112636.0
2021-11-22 11:30:00,63.71,63.85,63.0,63.24,2387680.0,61.7618,61.8975,61.0735,61.3062,2387680.0
2021-11-22 12:00:00,63.23,63.46,62.94,63.42,838453.0,61.2965,61.5195,61.0154,61.4807,838453.0
2021-11-22 12:30:00,63.42,64.27,63.41,64.1,1299050.0,61.4807,62.3047,61.471,62.1399,1299050.0
2021-11-22 13:00:00,64.11,64.81,64.02,64.59,1210196.0,62.1496,62.8282,62.0623,62.6149,1210196.0
2021-11-22 13:30:00,64.6,64.79,64.47,64.78,927546.0,62.6246,62.8088,62.4986,62.7991,927546.0
2021-11-22 14:00:00,64.78,64.96,64.67,64.74,863492.0,62.7991,62.9736,62.6925,62.7603,863492.0
2021-11-22 14:30:00,64.75,64.88,64.63,64.85,745298.0,62.77,62.896,62.6537,62.8669,745298.0
2021-11-22 15:00:00,64.86,64.95,64.58,64.59,794435.0,62.8766,62.9639,62.6052,62.6149,794435.0
2021-11-22 15:30:00,64.58,64.69,63.95,64.06,3030432.0,62.6052,62.7118,61.9945,62.1011,3030432.0
2021-11-23 09:30:00,63.6,64.04,62.78,62.86,2075718.0,61.6552,62.0817,60.8602,60.9378,2075718.0
2021-11-23 10:00:00,62.86,63.18,62.53,62.96,1511162.0,60.9378,61.248,60.6179,61.0347,1511162.0
2021-11-23 10:30:00,62.95,63.32,62.67,62.68,913650.0,61.025,61.3837,60.7536,60.7633,913650.0
2021-11-23 11:00:00,62.68,62.77,62.29,62.51,1533643.0,60.7633,60.8506,60.3852,60.5985,1533643.0
2021-11-23 11:30:00,62.5,62.73,62.26,62.57,553067.0,60.5888,60.8118,60.3561,60.6567,553067.0
2021-11-23 12:00:00,62.56,62.84,62.35,62.78,829403.0,60.647,60.9184,60.4434,60.8602,829403.0
2021-11-23 12:30:00,62.77,62.96,62.76,62.82,417277.0,60.8506,61.0347,60.8409,60.899,417277.0
2021-11-23 13:00:00,62.8,62.9,62.6,62.73,414756.0,60.8796,60.9766,60.6858,60.8118,414756.0
2021-11-23 13:30:00,62.7,62.96,62.6,62.8,398155.0,60.7827,61.0347,60.6858,60.8796,398155.0
2021-11-23 14:00:00,62.81,63.01,62.77,62.87,329796.0,60.8893,61.0832,60.8506,60.9475,329796.0
2021-11-23 14:30:00,62.86,63.16,62.72,62.99,415423.0,60.9378,61.2286,60.8021,61.0638,415423.0
2021-11-23 15:00:00,62.99,63.02,62.8,62.81,550378.0,61.0638,61.0929,60.8796,60.8893,550378.0
2021-11-23 15:30:00,62.81,63.27,62.75,63.05,1757811.0,60.8893,61.3353,60.8312,61.122,1757811.0
2021-11-24 09:30:00,62.3,62.44,61.63,61.87,1665693.0,60.3949,60.5306,59.7454,59.9781,1665693.0
2021-11-24 10:00:00,61.83,62.24,61.71,62.12,719204.0,59.9393,60.3368,59.823,60.2204,719204.0
2021-11-24 10:30:00,62.1,62.33,62.0,62.09,427216.0,60.201,60.424,60.1041,60.1913,427216.0
2021-11-24 11:00:00,62.1,62.24,61.77,62.02,749367.0,60.201,60.3368,59.8811,60.1235,749367.0
2021-11-24 11:30:00,62.02,62.27,61.76,62.15,584860.0,60.1235,60.3658,59.8714,60.2495,584860.0
2021-11-24 12:00:00,62.15,62.17,61.87,62.09,403496.0,60.2495,60.2689,59.9781,60.1913,403496.0
2021-11-24 12:30:00,62.1,62.32,62.09,62.22,327875.0,60.201,60.4143,60.1913,60.3174,327875.0
2021-11-24 13:00:00,62.22,62.39,62.17,62.38,317127.0,60.3174,60.4822,60.2689,60.4725,317127.0
2021-11-24 13:30:00,62.38,62.59,62.34,62.37,438703.0,60.4725,60.6761,60.4337,60.4628,438703.0
2021-11-24 14:00:00,62.36,62.45,62.23,62.31,548583.0,60.4531,60.5403,60.3271,60.4046,548583.0
2021-11-24 14:30:00,62.32,62.5,62.32,62.45,249036.0,60.4143,60.5888,60.4143,60.5403,249036.0
2021-11-24 15:00:00,62.44,62.6,62.39,62.56,285297.0,60.5306,60.6858,60.4822,60.647,285297.0
2021-11-24 15:30:00,62.55,62.56,62.18,62.19,1391901.0,60.6373,60.647,60.2786,60.2883,1391901.0
2021-11-26 09:30:00,59.8,60.26,59.46,59.61,2885928.0,57.9714,58.4173,57.6418,57.7872,2885928.0
2021-11-26 10:00:00,59.6,60.35,59.54,60.35,1296932.0,57.7775,58.5046,57.7193,58.5046,1296932.0
2021-11-26 10:30:00,60.35,60.35,60.01,60.1,833384.0,58.5046,58.5046,58.175,58.2622,833384.0
2021-11-26 11:00:00,60.1,60.12,59.64,59.83,1011502.0,58.2622,58.2816,57.8163,58.0005,1011502.0
2021-11-26 11:30:00,59.83,60.06,59.63,59.84,1123738.0,58.0005,58.2234,57.8066,58.0102,1123738.0
2021-11-26 12:00:00,59.84,60.38,59.84,60.34,965492.0,58.0102,58.5336,58.0102,58.4949,965492.0
2021-11-26 12:30:00,60.34,60.57,60.02,60.17,1721618.0,58.4949,58.7178,58.1846,58.3301,1721618.0
2021-11-29 09:30:00,61.11,61.54,59.72,59.9,1834410.0,59.2413,59.6582,57.8938,58.0683,1834410.0
2021-11-29 10:00:00,59.9,60.46,59.65,59.96,1533011.0,58.0683,58.6112,57.826,58.1265,1533011.0
2021-11-29 10:30:00,59.98,60.18,59.75,60.01,780607.0,58.1459,58.3398,57.9229,58.175,780607.0
2021-11-29 11:00:00,60.01,60.23,59.94,60.05,441044.0,58.175,58.3882,58.1071,58.2137,441044.0
2021-11-29 11:30:00,60.05,60.14,59.85,60.07,527916.0,58.2137,58.301,58.0198,58.2331,527916.0
2021-11-29 12:00:00,60.07,60.45,59.95,60.38,818646.0,58.2331,58.6015,58.1168,58.5336,818646.0
2021-11-29 12:30:00,60.39,60.48,60.14,60.37,783690.0,58.5433,58.6306,58.301,58.5239,783690.0
2021-11-29 13:00:00,60.37,60.49,60.17,60.29,361186.0,58.5239,58.6403,58.3301,58.4464,361186.0
2021-11-29 13:30:00,60.29,60.35,60.1,60.22,304550.0,58.4464,58.5046,58.2622,58.3785,304550.0
2021-11-29 14:00:00,60.21,60.27,60.0,60.18,374812.0,58.3688,58.427,58.1653,58.3398,374812.0
2021-11-29 14:30:00,60.18,60.18,59.91,59.96,696551.0,58.3398,58.3398,58.078,58.1265,696551.0
2021-11-29 15:00:00,59.96,60.07,59.85,59.85,511579.0,58.1265,58.2331,58.0198,58.0198,511579.0
2021-11-29 15:30:00,59.84,60.02,59.78,59.83,1663656.0,58.0102,58.1846,57.952,58.0005,1663656.0
2021-11-30 09:30:00,59.2,59.84,58.8,59.05,1497520.0,57.3897,58.0102,57.002,57.2443,1497520.0
2021-11-30 10:00:00,59.04,59.4,58.62,58.73,1071889.0,57.2346,57.5836,56.8275,56.9341,1071889.0
2021-11-30 10:30:00,58.73,59.25,58.22,58.24,1204171.0,56.9341,57.4382,56.4397,56.4591,1204171.0
2021-11-30 11:00:00,58.23,58.6,58.07,58.26,1110614.0,56.4494,56.8081,56.2943,56.4785,1110614.0
2021-11-30 11:30:00,58.24,58.35,57.7,57.84,1108061.0,56.4591,56.5657,55.9356,56.0713,1108061.0
2021-11-30 12:00:00,57.84,58.17,57.44,58.14,1040988.0,56.0713,56.3912,55.6835,56.3621,1040988.0
2021-11-30 12:30:00,58.13,58.23,57.94,58.07,622992.0,56.3524,56.4494,56.1683,56.2943,622992.0
2021-11-30 13:00:00,58.07,58.1,57.76,57.9,584327.0,56.2943,56.3234,55.9938,56.1295,584327.0
2021-11-30 13:30:00,57.91,58.18,57.87,58.16,437800.0,56.1392,56.4009,56.1004,56.3815,437800.0
2021-11-30 14:00:00,58.16,58.35,58.01,58.01,507011.0,56.3815,56.5657,56.2361,56.2361,507011.0
2021-11-30 14:30:00,58.01,58.17,57.91,58.05,483928.0,56.2361,56.3912,56.1392,56.2749,483928.0
2021-11-30 15:00:00,58.05,58.13,57.83,57.85,646837.0,56.2749,56.3524,56.0616,56.081,646837.0
2021-11-30 15:30:00,57.84,58.33,57.81,57.86,1996452.0,56.0713,56.5463,56.0422,56.0907,1996452.0
2021-12-01 09:30:00,59.25,59.61,58.76,59.52,1447013.0,57.4382,57.7872,56.9632,57.6999,1447013.0
2021-12-01 10:00:00,59.53,60.28,59.53,60.13,1604973.0,57.7096,58.4367,57.7096,58.2913,1604973.0
2021-12-01 10:30:00,60.11,60.59,60.03,60.55,1070034.0,58.2719,58.7372,58.1943,58.6984,1070034.0
2021-12-01 11:00:00,60.55,60.55,59.93,60.03,1005435.0,58.6984,58.6984,58.0974,58.1943,1005435.0
2021-12-01 11:30:00,60.04,60.14,58.96,59.03,1041781.0,58.204,58.301,57.1571,57.2249,1041781.0
2021-12-01 12:00:00,59.03,59.26,58.87,58.91,645713.0,57.2249,57.4479,57.0698,57.1086,645713.0
2021-12-01 12:30:00,58.91,59.25,58.56,58.59,600649.0,57.1086,57.4382,56.7693,56.7984,600649.0
2021-12-01 13:00:00,58.59,58.74,58.33,58.69,718939.0,56.7984,56.9438,56.5463,56.8953,718939.0
2021-12-01 13:30:00,58.69,58.76,58.09,58.53,785344.0,56.8953,56.9632,56.3137,56.7402,785344.0
2021-12-01 14:00:00,58.54,59.64,58.11,59.24,5315672.0,56.7499,57.8163,56.3331,57.4285,5315672.0
2021-12-01 14:30:00,59.23,59.91,59.17,59.68,2963636.0,57.4188,58.078,57.3606,57.855,2963636.0
2021-12-01 15:00:00,59.68,59.76,58.44,58.55,2064504.0,57.855,57.9326,56.653,56.7596,2064504.0
2021-12-01 15:30:00,58.54,58.82,58.01,58.05,2506842.0,56.7499,57.0213,56.2361,56.2749,2506842.0
2021-12-02 09:30:00,58.75,61.27,58.7,61.23,3669589.0,56.9535,59.3964,56.905,59.3576,3669589.0
2021-12-02 10:00:00,61.25,61.3,59.79,60.44,3019273.0,59.377,59.4255,57.9617,58.5918,3019273.0
2021-12-02 10:30:00,60.45,60.63,59.75,60.23,1611232.0,58.6015,58.776,57.9229,58.3882,1611232.0
2021-12-02 11:00:00,60.22,60.58,59.95,60.51,876234.0,58.3785,58.7275,58.1168,58.6597,876234.0
2021-12-02 11:30:00,60.5,60.57,60.03,60.41,750163.0,58.65,58.7178,58.1943,58.5627,750163.0
2021-12-02 12:00:00,60.41,60.76,60.31,60.74,743945.0,58.5627,58.902,58.4658,58.8826,743945.0
2021-12-02 12:30:00,60.74,61.05,60.6,60.68,1267957.0,58.8826,59.1831,58.7469,58.8245,1267957.0
2021-12-02 13:00:00,60.66,60.76,60.38,60.43,1556995.0,58.8051,58.902,58.5336,58.5821,1556995.0
2021-12-02 13:30:00,60.45,60.78,60.21,60.75,1109774.0,58.6015,58.9214,58.3688,58.8923,1109774.0
2021-12-02 14:00:00,60.74,61.02,60.65,60.98,793205.0,58.8826,59.1541,58.7954,59.1153,793205.0
2021-12-02 14:30:00,60.98,61.05,60.73,60.86,972459.0,59.1153,59.1831,58.8729,58.999,972459.0
2021-12-02 15:00:00,60.87,61.08,60.82,60.91,874993.0,59.0087,59.2122,58.9602,59.0474,874993.0
2021-12-02 15:30:00,60.91,61.13,60.8,61.03,2372778.0,59.0474,59.2607,58.9408,59.1638,2372778.0
2021-12-03 09:30:00,61.23,61.69,60.66,60.93,2236248.0,59.3576,59.8036,58.8051,59.0668,2236248.0
2021-12-03 10:00:00,60.95,61.26,60.56,61.23,1290369.0,59.0862,59.3867,58.7081,59.3576,1290369.0
2021-12-03 10:30:00,61.2,61.22,60.58,60.8,2802337.0,59.3286,59.348,58.7275,58.9408,2802337.0
2021-12-03 11:00:00,60.79,60.88,60.41,60.6,1032229.0,58.9311,59.0183,58.5627,58.7469,1032229.0
2021-12-03 11:30:00,60.6,60.8,59.67,59.74,944198.0,58.7469,58.9408,57.8453,57.9132,944198.0
2021-12-03 12:00:00,59.74,60.13,59.51,59.94,824722.0,57.9132,58.2913,57.6902,58.1071,824722.0
2021-12-03 12:30:00,59.94,60.26,59.79,60.11,737606.0,58.1071,58.4173,57.9617,58.2719,737606.0
2021-12-03 13:00:00,60.12,60.17,59.89,59.93,493271.0,58.2816,58.3301,58.0586,58.0974,493271.0
2021-12-03 13:30:00,59.92,59.95,59.47,59.51,893104.0,58.0877,58.1168,57.6515,57.6902,893104.0
2021-12-03 14:00:00,59.5,59.62,59.13,59.43,645323.0,57.6805,57.7969,57.3219,57.6127,645323.0
2021-12-03 14:30:00,59.43,59.49,58.92,59.07,869130.0,57.6127,57.6709,57.1183,57.2637,869130.0
2021-12-03 15:00:00,59.07,59.46,58.87,59.43,869300.0,57.2637,57.6418,57.0698,57.6127,869300.0
2021-12-03 15:30:00,59.43,59.83,59.29,59.72,1875122.0,57.6127,58.0005,57.477,57.8938,1875122.0
2021-12-06 09:30:00,60.47,60.47,58.7,59.79,1525990.0,58.6209,58.6209,56.905,57.9617,1525990.0
2021-12-06 10:00:00,59.82,60.35,59.49,60.34,1233456.0,57.9908,58.5046,57.6709,58.4949,1233456.0
2021-12-06 10:30:00,60.34,60.66,60.06,60.61,1420888.0,58.4949,58.8051,58.2234,58.7566,1420888.0
2021-12-06 11:00:00,60.6,60.6,60.04,60.32,570369.0,58.7469,58.7469,58.204,58.4755,570369.0
2021-12-06 11:30:00,60.29,60.44,60.12,60.24,435179.0,58.4464,58.5918,58.2816,58.3979,435179.0
2021-12-06 12:00:00,60.26,60.4,60.18,60.3,453150.0,58.4173,58.553,58.3398,58.4561,453150.0
2021-12-06 12:30:00,60.29,60.45,60.14,60.45,563101.0,58.4464,58.6015,58.301,58.6015,563101.0
2021-12-06 13:00:00,60.47,60.73,60.35,60.72,715926.0,58.6209,58.8729,58.5046,58.8632,715926.0
2021-12-06 13:30:00,60.71,60.73,60.49,60.6,376275.0,58.8535,58.8729,58.6403,58.7469,376275.0
2021-12-06 14:00:00,60.6,60.68,60.45,60.48,343292.0,58.7469,58.8245,58.6015,58.6306,343292.0
2021-12-06 14:30:00,60.49,60.55,59.85,59.92,657169.0,58.6403,58.6984,58.0198,58.0877,657169.0
2021-12-06 15:00:00,59.89,60.09,59.8,59.97,666143.0,58.0586,58.2525,57.9714,58.1362,666143.0
2021-12-06 15:30:00,59.97,60.08,59.76,59.87,1838615.0,58.1362,58.2428,57.9326,58.0392,1838615.0
2021-12-07 09:30:00,61.0,61.97,60.7,61.8,2043775.0,59.1347,60.075,58.8439,59.9102,2043775.0
2021-12-07 10:00:00,61.8,62.38,61.57,62.11,1131231.0,59.9102,60.4725,59.6872,60.2107,1131231.0
2021-12-07 10:30:00,62.12,62.26,61.99,62.12,1057256.0,60.2204,60.3561,60.0944,60.2204,1057256.0
2021-12-07 11:00:00,62.12,62.32,61.98,62.19,740353.0,60.2204,60.4143,60.0847,60.2883,740353.0
2021-12-07 11:30:00,62.19,62.26,61.97,62.13,426935.0,60.2883,60.3561,60.075,60.2301,426935.0
2021-12-07 12:00:00,62.12,62.23,62.02,62.08,520687.0,60.2204,60.3271,60.1235,60.1817,520687.0
2021-12-07 12:30:00,62.08,62.18,62.05,62.17,393351.0,60.1817,60.2786,60.1526,60.2689,393351.0
2021-12-07 13:00:00,62.17,62.17,61.73,61.82,449051.0,60.2689,60.2689,59.8424,59.9296,449051.0
2021-12-07 13:30:00,61.82,61.99,61.77,61.88,352966.0,59.9296,60.0944,59.8811,59.9878,352966.0
2021-12-07 14:00:00,61.87,61.89,61.7,61.75,404362.0,59.9781,59.9975,59.8133,59.8617,404362.0
2021-12-07 14:30:00,61.74,61.77,61.55,61.6,479457.0,59.852,59.8811,59.6679,59.7163,479457.0
2021-12-07 15:00:00,61.59,61.66,61.38,61.39,472091.0,59.7066,59.7745,59.5031,59.5128,472091.0
2021-12-07 15:30:00,61.39,61.54,61.15,61.52,1537930.0,59.5128,59.6582,59.2801,59.6388,1537930.0
2021-12-08 09:30:00,61.65,61.81,60.8,60.96,1078699.0,59.7648,59.9199,58.9408,59.0959,1078699.0
2021-12-08 10:00:00,60.95,61.05,60.46,60.46,1012029.0,59.0862,59.1831,58.6112,58.6112,1012029.0
2021-12-08 10:30:00,60.46,60.65,60.45,60.48,894097.0,58.6112,58.7954,58.6015,58.6306,894097.0
2021-12-08 11:00:00,60.49,60.71,60.41,60.61,603730.0,58.6403,58.8535,58.5627,58.7566,603730.0
2021-12-08 11:30:00,60.61,60.96,60.54,60.83,567759.0,58.7566,59.0959,58.6887,58.9699,567759.0
2021-12-08 12:00:00,60.83,60.94,60.71,60.8,300590.0,58.9699,59.0765,58.8535,58.9408,300590.0
2021-12-08 12:30:00,60.8,60.91,60.75,60.78,287168.0,58.9408,59.0474,58.8923,58.9214,287168.0
2021-12-08 13:00:00,60.78,60.79,60.56,60.77,334251.0,58.9214,58.9311,58.7081,58.9117,334251.0
2021-12-08 13:30:00,60.76,60.81,60.66,60.68,287140.0,58.902,58.9505,58.8051,58.8245,287140.0
2021-12-08 14:00:00,60.68,60.68,60.52,60.59,381275.0,58.8245,58.8245,58.6694,58.7372,381275.0
2021-12-08 14:30:00,60.58,60.72,60.49,60.72,304872.0,58.7275,58.8632,58.6403,58.8632,304872.0
2021-12-08 15:00:00,60.71,60.85,60.66,60.77,386099.0,58.8535,58.9893,58.8051,58.9117,386099.0
2021-12-08 15:30:00,60.78,61.05,60.75,60.77,1429407.0,58.9214,59.1831,58.8923,58.9117,1429407.0
2021-12-09 09:30:00,60.38,60.63,60.07,60.26,830120.0,58.5336,58.776,58.2331,58.4173,830120.0
2021-12-09 10:00:00,60.25,60.48,60.12,60.14,631286.0,58.4076,58.6306,58.2816,58.301,631286.0
2021-12-09 10:30:00,60.14,60.15,59.88,60.03,1051204.0,58.301,58.3107,58.0489,58.1943,1051204.0
2021-12-09 11:00:00,60.03,60.15,59.92,60.13,442615.0,58.1943,58.3107,58.0877,58.2913,442615.0
2021-12-09 11:30:00,60.11,60.17,59.91,59.95,321231.0,58.2719,58.3301,58.078,58.1168,321231.0
2021-12-09 12:00:00,59.96,60.11,59.86,60.0,591716.0,58.1265,58.2719,58.0295,58.1653,591716.0
2021-12-09 12:30:00,60.0,60.31,59.97,60.31,297493.0,58.1653,58.4658,58.1362,58.4658,297493.0
2021-12-09 13:00:00,60.3,60.39,60.13,60.14,352586.0,58.4561,58.5433,58.2913,58.301,352586.0
2021-12-09 13:30:00,60.13,60.22,59.89,60.01,453758.0,58.2913,58.3785,58.0586,58.175,453758.0
2021-12-09 14:00:00,60.01,60.17,59.9,59.94,474482.0,58.175,58.3301,58.0683,58.1071,474482.0
2021-12-09 14:30:00,59.92,59.95,59.74,59.76,566947.0,58.0877,58.1168,57.9132,57.9326,566947.0
2021-12-09 15:00:00,59.76,59.91,59.63,59.69,552386.0,57.9326,58.078,57.8066,57.8647,552386.0
2021-12-09 15:30:00,59.69,59.85,59.59,59.62,1423994.0,57.8647,58.0198,57.7678,57.7969,1423994.0
2021-12-10 09:30:00,60.1,61.68,60.1,61.03,1936504.0,58.2622,59.7939,58.2622,59.1638,1936504.0
2021-12-10 10:00:00,61.05,61.9,61.05,61.3,1446108.0,59.1831,60.0072,59.1831,59.4255,1446108.0
2021-12-10 10:30:00,61.3,61.45,61.1,61.36,997840.0,59.4255,59.5709,59.2316,59.4837,997840.0
2021-12-10 11:00:00,61.35,61.39,60.85,61.02,575844.0,59.474,59.5128,58.9893,59.1541,575844.0
2021-12-10 11:30:00,61.02,61.74,61.01,61.24,1130445.0,59.1541,59.852,59.1444,59.3673,1130445.0
2021-12-10 12:00:00,61.24,61.57,61.07,61.51,999690.0,59.3673,59.6872,59.2025,59.6291,999690.0
2021-12-10 12:30:00,61.52,61.72,61.38,61.66,1314798.0,59.6388,59.8327,59.5031,59.7745,1314798.0
2021-12-10 13:00:00,61.64,62.08,61.63,62.01,943673.0,59.7551,60.1817,59.7454,60.1138,943673.0
2021-12-10 13:30:00,62.01,62.2,61.93,62.18,711902.0,60.1138,60.298,60.0362,60.2786,711902.0
2021-12-10 14:00:00,62.18,62.65,62.14,62.49,968418.0,60.2786,60.7342,60.2398,60.5791,968418.0
2021-12-10 14:30:00,62.51,62.55,62.29,62.33,742371.0,60.5985,60.6373,60.3852,60.424,742371.0
2021-12-10 15:00:00,62.33,62.75,62.12,62.69,1105001.0,60.424,60.8312,60.2204,60.773,1105001.0
2021-12-10 15:30:00,62.69,63.29,62.65,63.2,4120952.0,60.773,61.3547,60.7342,61.2674,4120952.0
2021-12-13 09:30:00,62.07,62.18,60.82,61.01,2830320.0,60.172,60.2786,58.9602,59.1444,2830320.0
2021-12-13 10:00:00,61.01,61.4,60.81,60.91,1223770.0,59.1444,59.5224,58.9505,59.0474,1223770.0
2021-12-13 10:30:00,60.91,61.03,60.22,60.34,1542084.0,59.0474,59.1638,58.3785,58.4949,1542084.0
2021-12-13 11:00:00,60.34,60.43,59.87,59.92,1188741.0,58.4949,58.5821,58.0392,58.0877,1188741.0
2021-12-13 11:30:00,59.92,60.21,59.84,59.91,1577635.0,58.0877,58.3688,58.0102,58.078,1577635.0
2021-12-13 12:00:00,59.9,60.29,59.82,60.22,824745.0,58.0683,58.4464,57.9908,58.3785,824745.0
2021-12-13 12:30:00,60.21,60.38,59.93,60.04,706103.0,58.3688,58.5336,58.0974,58.204,706103.0
2021-12-13 13:00:00,60.03,60.06,59.83,59.91,515027.0,58.1943,58.2234,58.0005,58.078,515027.0
2021-12-13 13:30:00,59.91,59.94,59.28,59.45,1373093.0,58.078,58.1071,57.4673,57.6321,1373093.0
2021-12-13 14:00:00,59.45,59.66,59.22,59.33,1249184.0,57.6321,57.8357,57.4091,57.5157,1249184.0
2021-12-13 14:30:00,59.33,59.39,59.13,59.39,904840.0,57.5157,57.5739,57.3219,57.5739,904840.0
2021-12-13 15:00:00,59.39,59.6,59.31,59.55,1151113.0,57.5739,57.7775,57.4964,57.729,1151113.0
2021-12-13 15:30:00,59.55,59.61,59.02,59.14,2360462.0,57.729,57.7872,57.2152,57.3316,2360462.0
2021-12-14 09:30:00,57.97,59.2,57.82,58.92,2214673.0,56.1973,57.3897,56.0519,57.1183,2214673.0
2021-12-14 10:00:00,58.92,59.04,58.37,58.7,1179096.0,57.1183,57.2346,56.5851,56.905,1179096.0
2021-12-14 10:30:00,58.71,58.76,57.95,58.14,1289300.0,56.9147,56.9632,56.1779,56.3621,1289300.0
2021-12-14 11:00:00,58.14,58.14,57.78,57.94,761875.0,56.3621,56.3621,56.0131,56.1683,761875.0
2021-12-14 11:30:00,57.94,58.08,57.81,57.83,523528.0,56.1683,56.304,56.0422,56.0616,523528.0
2021-12-14 12:00:00,57.83,58.08,57.7,58.07,652791.0,56.0616,56.304,55.9356,56.2943,652791.0
2021-12-14 12:30:00,58.05,58.13,57.76,57.98,645882.0,56.2749,56.3524,55.9938,56.207,645882.0
2021-12-14 13:00:00,57.98,58.25,57.89,58.22,503412.0,56.207,56.4688,56.1198,56.4397,503412.0
2021-12-14 13:30:00,58.21,58.3,58.04,58.09,435083.0,56.43,56.5172,56.2652,56.3137,435083.0
2021-12-14 14:00:00,58.09,58.54,58.06,58.51,552333.0,56.3137,56.7499,56.2846,56.7208,552333.0
2021-12-14 14:30:00,58.52,58.67,58.33,58.45,760049.0,56.7305,56.8759,56.5463,56.6627,760049.0
2021-12-14 15:00:00,58.45,58.64,58.41,58.56,774348.0,56.6627,56.8468,56.6239,56.7693,774348.0
2021-12-14 15:30:00,58.55,58.6,58.23,58.42,2016023.0,56.7596,56.8081,56.4494,56.6336,2016023.0
2021-12-15 09:30:00,58.3,58.68,57.61,57.67,1042053.0,56.5172,56.8856,55.8483,55.9065,1042053.0
2021-12-15 10:00:00,57.67,57.82,57.05,57.19,1100817.0,55.9065,56.0519,55.3055,55.4412,1100817.0
2021-12-15 10:30:00,57.19,57.37,57.07,57.3,813454.0,55.4412,55.6157,55.3249,55.5478,813454.0
2021-12-15 11:00:00,57.3,57.5,57.04,57.07,742865.0,55.5478,55.7417,55.2958,55.3249,742865.0
2021-12-15 11:30:00,57.06,57.34,57.04,57.27,442832.0,55.3152,55.5866,55.2958,55.5187,442832.0
2021-12-15 12:00:00,57.27,57.36,57.03,57.26,501975.0,55.5187,55.606,55.2861,55.509,501975.0
2021-12-15 12:30:00,57.26,57.62,57.24,57.59,552151.0,55.509,55.858,55.4897,55.829,552151.0
2021-12-15 13:00:00,57.59,57.6,57.44,57.48,308322.0,55.829,55.8386,55.6835,55.7223,308322.0
2021-12-15 13:30:00,57.49,57.77,57.48,57.74,381067.0,55.732,56.0034,55.7223,55.9744,381067.0
2021-12-15 14:00:00,57.7,58.32,57.46,57.81,935624.0,55.9356,56.5366,55.7029,56.0422,935624.0
2021-12-15 14:30:00,57.81,58.06,57.73,57.92,773768.0,56.0422,56.2846,55.9647,56.1489,773768.0
2021-12-15 15:00:00,57.92,58.78,57.92,58.77,1448207.0,56.1489,56.9826,56.1489,56.9729,1448207.0
2021-12-15 15:30:00,58.77,58.89,58.3,58.59,1707203.0,56.9729,57.0892,56.5172,56.7984,1707203.0
2021-12-16 09:30:00,59.4,60.61,59.35,60.32,2257527.0,57.5836,58.7566,57.5351,58.4755,2257527.0
2021-12-16 10:00:00,60.33,60.59,59.96,60.54,1938421.0,58.4852,58.7372,58.1265,58.6887,1938421.0
2021-12-16 10:30:00,60.54,60.62,59.86,60.0,639969.0,58.6887,58.7663,58.0295,58.1653,639969.0
2021-12-16 11:00:00,59.96,59.97,59.52,59.77,669358.0,58.1265,58.1362,57.6999,57.9423,669358.0
2021-12-16 11:30:00,59.75,59.78,59.26,59.3,535373.0,57.9229,57.952,57.4479,57.4867,535373.0
2021-12-16 12:00:00,59.3,59.4,59.0,59.03,425781.0,57.4867,57.5836,57.1958,57.2249,425781.0
2021-12-16 12:30:00,59.03,59.07,58.55,58.58,728880.0,57.2249,57.2637,56.7596,56.7887,728880.0
2021-12-16 13:00:00,58.59,58.91,58.58,58.8,519022.0,56.7984,57.1086,56.7887,57.002,519022.0
2021-12-16 13:30:00,58.78,58.93,58.62,58.66,466562.0,56.9826,57.128,56.8275,56.8662,466562.0
2021-12-16 14:00:00,58.66,58.74,58.36,58.4,503219.0,56.8662,56.9438,56.5754,56.6142,503219.0
2021-12-16 14:30:00,58.4,58.46,58.08,58.3,641818.0,56.6142,56.6723,56.304,56.5172,641818.0
2021-12-16 15:00:00,58.29,58.51,58.02,58.48,699759.0,56.5075,56.7208,56.2458,56.6917,699759.0
2021-12-16 15:30:00,58.49,58.6,58.24,58.38,1661061.0,56.7014,56.8081,56.4591,56.5948,1661061.0
2021-12-17 09:30:00,56.2,56.39,54.51,55.32,6244496.0,54.4815,54.6656,52.8431,53.6284,6244496.0
2021-12-17 10:00:00,55.32,55.53,54.57,55.21,3132220.0,53.6284,53.8319,52.9013,53.5217,3132220.0
2021-12-17 10:30:00,55.21,56.22,55.05,55.98,3731597.0,53.5217,54.5008,53.3666,54.2682,3731597.0
2021-12-17 11:00:00,55.98,56.18,55.86,56.09,1637567.0,54.2682,54.4621,54.1519,54.3748,1637567.0
2021-12-17 11:30:00,56.09,56.34,55.36,55.46,1751675.0,54.3748,54.6172,53.6671,53.7641,1751675.0
2021-12-17 12:00:00,55.46,55.48,55.14,55.24,1339286.0,53.7641,53.7835,53.4539,53.5508,1339286.0
2021-12-17 12:30:00,55.26,55.54,55.19,55.23,1301415.0,53.5702,53.8416,53.5023,53.5411,1301415.0
2021-12-17 13:00:00,55.23,55.74,55.19,55.7,1786331.0,53.5411,54.0355,53.5023,53.9967,1786331.0
2021-12-17 13:30:00,55.7,55.81,55.5,55.72,1922210.0,53.9967,54.1034,53.8029,54.0161,1922210.0
2021-12-17 14:00:00,55.72,55.86,55.56,55.7,1810444.0,54.0161,54.1519,53.861,53.9967,1810444.0
2021-12-17 14:30:00,55.7,55.82,55.51,55.54,1292614.0,53.9967,54.1131,53.8126,53.8416,1292614.0
2021-12-17 15:00:00,55.53,55.75,55.41,55.73,1636788.0,53.8319,54.0452,53.7156,54.0258,1636788.0
2021-12-17 15:30:00,55.73,55.77,55.13,55.16,3987402.0,54.0258,54.0646,53.4442,53.4733,3987402.0
2021-12-20 09:30:00,54.02,54.54,53.22,53.72,2925486.0,52.3681,52.8722,51.5926,52.0773,2925486.0
2021-12-20 10:00:00,53.72,53.75,53.3,53.44,1703154.0,52.0773,52.1064,51.6701,51.8059,1703154.0
2021-12-20 10:30:00,53.45,53.53,53.14,53.42,1346730.0,51.8156,51.8931,51.515,51.7865,1346730.0
2021-12-20 11:00:00,53.41,53.62,53.22,53.55,1136391.0,51.7768,51.9804,51.5926,51.9125,1136391.0
2021-12-20 11:30:00,53.54,53.89,53.39,53.69,731658.0,51.9028,52.2421,51.7574,52.0482,731658.0
2021-12-20 12:00:00,53.69,53.98,53.5,53.86,877906.0,52.0482,52.3293,51.864,52.213,877906.0
2021-12-20 12:30:00,53.87,53.87,53.42,53.43,777367.0,52.2227,52.2227,51.7865,51.7962,777367.0
2021-12-20 13:00:00,53.43,53.71,53.41,53.57,663149.0,51.7962,52.0676,51.7768,51.9319,663149.0
2021-12-20 13:30:00,53.58,53.9,53.49,53.73,642901.0,51.9416,52.2518,51.8543,52.087,642901.0
2021-12-20 14:00:00,53.74,53.91,53.63,53.66,760735.0,52.0967,52.2615,51.99,52.0191,760735.0
2021-12-20 14:30:00,53.65,53.78,53.45,53.71,834468.0,52.0094,52.1355,51.8156,52.0676,834468.0
2021-12-20 15:00:00,53.72,54.02,53.68,53.99,717555.0,52.0773,52.3681,52.0385,52.339,717555.0
2021-12-20 15:30:00,53.97,54.08,53.8,54.04,1666057.0,52.3196,52.4263,52.1548,52.3875,1666057.0
2021-12-21 09:30:00,54.5,54.7,53.84,54.24,1480951.0,52.8334,53.0273,52.1936,52.5814,1480951.0
2021-12-21 10:00:00,54.25,54.44,53.86,53.92,967438.0,52.5911,52.7753,52.213,52.2712,967438.0
2021-12-21 10:30:00,53.93,54.24,53.92,54.12,600832.0,52.2809,52.5814,52.2712,52.4651,600832.0
2021-12-21 11:00:00,54.12,54.51,54.06,54.46,769828.0,52.4651,52.8431,52.4069,52.7947,769828.0
2021-12-21 11:30:00,54.46,54.54,54.25,54.47,706326.0,52.7947,52.8722,52.5911,52.8044,706326.0
2021-12-21 12:00:00,54.47,54.58,54.41,54.54,474640.0,52.8044,52.911,52.7462,52.8722,474640.0
2021-12-21 12:30:00,54.55,54.59,54.35,54.41,527193.0,52.8819,52.9207,52.688,52.7462,527193.0
2021-12-21 13:00:00,54.41,54.41,54.24,54.35,520124.0,52.7462,52.7462,52.5814,52.688,520124.0
2021-12-21 13:30:00,54.36,54.53,54.27,54.3,634226.0,52.6977,52.8625,52.6105,52.6396,634226.0
2021-12-21 14:00:00,54.31,54.6,54.21,54.59,681435.0,52.6493,52.9304,52.5523,52.9207,681435.0
2021-12-21 14:30:00,54.6,54.74,54.58,54.65,751625.0,52.9304,53.0661,52.911,52.9789,751625.0
2021-12-21 15:00:00,54.64,54.87,54.58,54.8,816730.0,52.9692,53.1921,52.911,53.1243,816730.0
2021-12-21 15:30:00,54.8,54.9,54.64,54.79,2052545.0,53.1243,53.2212,52.9692,53.1146,2052545.0
2021-12-22 09:30:00,54.79,55.43,54.75,55.4,1458823.0,53.1146,53.735,53.0758,53.7059,1458823.0
2021-12-22 10:00:00,55.4,55.95,55.37,55.68,1415249.0,53.7059,54.2391,53.6768,53.9774,1415249.0
2021-12-22 10:30:00,55.68,56.14,55.65,56.08,1048231.0,53.9774,54.4233,53.9483,54.3651,1048231.0
2021-12-22 11:00:00,56.08,56.15,55.82,56.01,864919.0,54.3651,54.433,54.1131,54.2973,864919.0
2021-12-22 11:30:00,56.0,56.18,55.85,55.95,625756.0,54.2876,54.4621,54.1422,54.2391,625756.0
2021-12-22 12:00:00,55.95,56.21,55.72,56.16,1585784.0,54.2391,54.4912,54.0161,54.4427,1585784.0
2021-12-22 12:30:00,56.16,56.24,56.07,56.2,701268.0,54.4427,54.5202,54.3554,54.4815,701268.0
2021-12-22 13:00:00,56.19,56.34,56.11,56.26,540470.0,54.4718,54.6172,54.3942,54.5396,540470.0
2021-12-22 13:30:00,56.26,56.35,56.07,56.16,582265.0,54.5396,54.6269,54.3554,54.4427,582265.0
2021-12-22 14:00:00,56.15,56.16,55.86,55.86,513165.0,54.433,54.4427,54.1519,54.1519,513165.0
2021-12-22 14:30:00,55.87,55.97,55.86,55.87,518680.0,54.1615,54.2585,54.1519,54.1615,518680.0
2021-12-22 15:00:00,55.88,55.94,55.73,55.89,606814.0,54.1712,54.2294,54.0258,54.1809,606814.0
2021-12-22 15:30:00,55.88,56.09,55.84,56.08,1326078.0,54.1712,54.3748,54.1325,54.3651,1326078.0
2021-12-23 09:30:00,56.07,56.62,55.77,55.87,1355497.0,54.3554,54.8886,54.0646,54.1615,1355497.0
2021-12-23 10:00:00,55.85,56.28,55.77,56.2,899658.0,54.1422,54.559,54.0646,54.4815,899658.0
2021-12-23 10:30:00,56.21,56.26,56.11,56.2,603286.0,54.4912,54.5396,54.3942,54.4815,603286.0
2021-12-23 11:00:00,56.2,56.59,56.09,56.53,757585.0,54.4815,54.8595,54.3748,54.8014,757585.0
2021-12-23 11:30:00,56.54,56.6,56.38,56.48,451427.0,54.8111,54.8692,54.656,54.7529,451427.0
2021-12-23 12:00:00,56.46,56.79,56.41,56.67,493870.0,54.7335,55.0534,54.685,54.9371,493870.0
2021-12-23 12:30:00,56.67,56.83,56.59,56.68,695800.0,54.9371,55.0922,54.8595,54.9468,695800.0
2021-12-23 13:00:00,56.69,56.84,56.65,56.84,1142074.0,54.9565,55.1019,54.9177,55.1019,1142074.0
2021-12-23 13:30:00,56.83,56.96,56.78,56.95,669080.0,55.0922,55.2182,55.0437,55.2085,669080.0
2021-12-23 14:00:00,56.96,56.98,56.86,56.9,959438.0,55.2182,55.2376,55.1213,55.1601,959438.0
2021-12-23 14:30:00,56.91,56.92,56.75,56.89,686366.0,55.1697,55.1794,55.0146,55.1504,686366.0
2021-12-23 15:00:00,56.9,56.9,56.75,56.81,423200.0,55.1601,55.1601,55.0146,55.0728,423200.0
2021-12-23 15:30:00,56.82,57.1,56.73,56.9,1592622.0,55.0825,55.3539,54.9953,55.1601,1592622.0
2021-12-27 09:30:00,56.89,57.25,56.53,56.72,1360701.0,55.1504,55.4993,54.8014,54.9856,1360701.0
2021-12-27 10:00:00,56.72,57.31,56.62,57.27,759436.0,54.9856,55.5575,54.8886,55.5187,759436.0
2021-12-27 10:30:00,57.27,57.63,57.21,57.6,777949.0,55.5187,55.8677,55.4606,55.8386,777949.0
2021-12-27 11:00:00,57.6,57.75,57.45,57.5,400547.0,55.8386,55.9841,55.6932,55.7417,400547.0
2021-12-27 11:30:00,57.48,57.55,57.36,57.5,323628.0,55.7223,55.7902,55.606,55.7417,323628.0
2021-12-27 12:00:00,57.48,57.55,57.36,57.43,358246.0,55.7223,55.7902,55.606,55.6738,358246.0
2021-12-27 12:30:00,57.44,57.5,57.35,57.5,302352.0,55.6835,55.7417,55.5963,55.7417,302352.0
2021-12-27 13:00:00,57.49,57.49,57.34,57.35,308265.0,55.732,55.732,55.5866,55.5963,308265.0
2021-12-27 13:30:00,57.34,57.5,57.34,57.49,279080.0,55.5866,55.7417,55.5866,55.732,279080.0
2021-12-27 14:00:00,57.49,57.49,57.39,57.48,244425.0,55.732,55.732,55.6351,55.7223,244425.0
2021-12-27 14:30:00,57.48,57.54,57.42,57.46,276253.0,55.7223,55.7805,55.6642,55.7029,276253.0
2021-12-27 15:00:00,57.46,57.46,57.28,57.36,389380.0,55.7029,55.7029,55.5284,55.606,389380.0
2021-12-27 15:30:00,57.34,57.48,57.19,57.43,940072.0,55.5866,55.7223,55.4412,55.6738,940072.0
2021-12-28 09:30:00,57.4,58.08,57.22,57.91,1063018.0,55.6448,56.304,55.4703,56.1392,1063018.0
2021-12-28 10:00:00,57.91,58.12,57.49,57.55,703718.0,56.1392,56.3427,55.732,55.7902,703718.0
2021-12-28 10:30:00,57.56,57.58,57.24,57.26,509390.0,55.7999,55.8193,55.4897,55.509,509390.0
2021-12-28 11:00:00,57.26,57.42,57.12,57.29,419079.0,55.509,55.6642,55.3733,55.5381,419079.0
2021-12-28 11:30:00,57.28,57.52,57.23,57.45,394295.0,55.5284,55.7611,55.48,55.6932,394295.0
2021-12-28 12:00:00,57.46,57.47,57.24,57.24,302640.0,55.7029,55.7126,55.4897,55.4897,302640.0
2021-12-28 12:30:00,57.24,57.27,57.11,57.26,428499.0,55.4897,55.5187,55.3636,55.509,428499.0
2021-12-28 13:00:00,57.25,57.34,57.21,57.29,257913.0,55.4993,55.5866,55.4606,55.5381,257913.0
2021-12-28 13:30:00,57.28,57.36,57.21,57.36,228701.0,55.5284,55.606,55.4606,55.606,228701.0
2021-12-28 14:00:00,57.35,57.35,57.13,57.23,267251.0,55.5963,55.5963,55.383,55.48,267251.0
2021-12-28 14:30:00,57.23,57.31,57.16,57.23,217746.0,55.48,55.5575,55.4121,55.48,217746.0
2021-12-28 15:00:00,57.23,57.29,57.17,57.29,273991.0,55.48,55.5381,55.4218,55.5381,273991.0
2021-12-28 15:30:00,57.28,57.4,57.01,57.12,982965.0,55.5284,55.6448,55.2667,55.3733,982965.0
2021-12-29 09:30:00,57.11,57.49,56.74,56.99,1176060.0,55.3636,55.732,55.0049,55.2473,1176060.0
2021-12-29 10:00:00,57.01,57.39,56.84,57.38,592424.0,55.2667,55.6351,55.1019,55.6254,592424.0
2021-12-29 10:30:00,57.38,57.6,57.34,57.52,507770.0,55.6254,55.8386,55.5866,55.7611,507770.0
2021-12-29 11:00:00,57.52,57.7,57.51,57.52,406756.0,55.7611,55.9356,55.7514,55.7611,406756.0
2021-12-29 11:30:00,57.51,57.52,57.38,57.48,375596.0,55.7514,55.7611,55.6254,55.7223,375596.0
2021-12-29 12:00:00,57.48,57.6,57.31,57.44,410796.0,55.7223,55.8386,55.5575,55.6835,410796.0
2021-12-29 12:30:00,57.45,57.56,57.38,57.45,276598.0,55.6932,55.7999,55.6254,55.6932,276598.0
2021-12-29 13:00:00,57.45,57.52,57.35,57.41,231111.0,55.6932,55.7611,55.5963,55.6545,231111.0
2021-12-29 13:30:00,57.39,57.41,57.29,57.38,267718.0,55.6351,55.6545,55.5381,55.6254,267718.0
2021-12-29 14:00:00,57.39,57.43,57.32,57.42,203904.0,55.6351,55.6738,55.5672,55.6642,203904.0
2021-12-29 14:30:00,57.41,57.49,57.33,57.38,317851.0,55.6545,55.732,55.5769,55.6254,317851.0
2021-12-29 15:00:00,57.38,57.4,57.26,57.29,245997.0,55.6254,55.6448,55.509,55.5381,245997.0
2021-12-29 15:30:00,57.29,57.43,57.19,57.24,808622.0,55.5381,55.6738,55.4412,55.4897,808622.0
2021-12-30 09:30:00,57.46,58.19,57.26,58.15,1441030.0,55.7029,56.4106,55.509,56.3718,1441030.0
2021-12-30 10:00:00,58.15,58.58,58.1,58.5,1596359.0,56.3718,56.7887,56.3234,56.7111,1596359.0
2021-12-30 10:30:00,58.5,58.75,58.46,58.64,1600026.0,56.7111,56.9535,56.6723,56.8468,1600026.0
2021-12-30 11:00:00,58.64,58.68,58.27,58.35,675524.0,56.8468,56.8856,56.4882,56.5657,675524.0
2021-12-30 11:30:00,58.36,58.77,58.34,58.76,583003.0,56.5754,56.9729,56.556,56.9632,583003.0
2021-12-30 12:00:00,58.76,58.78,58.5,58.55,358220.0,56.9632,56.9826,56.7111,56.7596,358220.0
2021-12-30 12:30:00,58.57,58.69,58.51,58.63,526437.0,56.779,56.8953,56.7208,56.8372,526437.0
2021-12-30 13:00:00,58.64,58.64,58.43,58.48,268432.0,56.8468,56.8468,56.6433,56.6917,268432.0
2021-12-30 13:30:00,58.48,58.56,58.38,58.46,372816.0,56.6917,56.7693,56.5948,56.6723,372816.0
2021-12-30 14:00:00,58.45,58.45,58.32,58.44,298603.0,56.6627,56.6627,56.5366,56.653,298603.0
2021-12-30 14:30:00,58.43,58.44,58.25,58.28,333101.0,56.6433,56.653,56.4688,56.4979,333101.0
2021-12-30 15:00:00,58.29,58.29,58.12,58.15,520490.0,56.5075,56.5075,56.3427,56.3718,520490.0
2021-12-30 15:30:00,58.15,58.27,58.03,58.15,1106500.0,56.3718,56.4882,56.2555,56.3718,1106500.0
2021-12-31 09:30:00,58.0,58.93,57.92,58.92,1056444.0,56.2264,57.128,56.1489,57.1183,1056444.0
2021-12-31 10:00:00,58.92,59.05,58.42,58.51,822984.0,57.1183,57.2443,56.6336,56.7208,822984.0
2021-12-31 10:30:00,58.52,58.72,58.41,58.69,778942.0,56.7305,56.9244,56.6239,56.8953,778942.0
2021-12-31 11:00:00,58.69,59.0,58.61,58.94,455862.0,56.8953,57.1958,56.8178,57.1377,455862.0
2021-12-31 11:30:00,58.94,58.95,58.65,58.71,404698.0,57.1377,57.1474,56.8565,56.9147,404698.0
2021-12-31 12:00:00,58.7,58.81,58.69,58.77,332377.0,56.905,57.0116,56.8953,56.9729,332377.0
2021-12-31 12:30:00,58.77,58.77,58.6,58.71,275853.0,56.9729,56.9729,56.8081,56.9147,275853.0
2021-12-31 13:00:00,58.7,58.73,58.61,58.67,228511.0,56.905,56.9341,56.8178,56.8759,228511.0
2021-12-31 13:30:00,58.67,58.85,58.67,58.85,302321.0,56.8759,57.0504,56.8759,57.0504,302321.0
2021-12-31 14:00:00,58.83,58.93,58.78,58.84,581379.0,57.031,57.128,56.9826,57.0407,581379.0
2021-12-31 14:30:00,58.84,58.89,58.77,58.83,305635.0,57.0407,57.0892,56.9729,57.031,305635.0
2021-12-31 15:00:00,58.82,58.91,58.7,58.79,490163.0,57.0213,57.1086,56.905,56.9923,490163.0
2021-12-31 15:30:00,58.79,58.8,58.6,58.62,1052116.0,56.9923,57.002,56.8081,56.8275,1052116.0
2022-01-03 09:30:00,59.87,60.78,59.74,60.27,2948159.0,58.0392,58.9214,57.9132,58.427,2948159.0
2022-01-03 10:00:00,60.28,60.98,60.05,60.94,1837784.0,58.4367,59.1153,58.2137,59.0765,1837784.0
2022-01-03 10:30:00,60.94,61.3,60.86,61.25,2065133.0,59.0765,59.4255,58.999,59.377,2065133.0
2022-01-03 11:00:00,61.24,61.57,60.98,61.52,1592234.0,59.3673,59.6872,59.1153,59.6388,1592234.0
2022-01-03 11:30:00,61.51,61.52,60.89,60.93,950375.0,59.6291,59.6388,59.028,59.0668,950375.0
2022-01-03 12:00:00,60.93,61.0,60.75,60.98,653635.0,59.0668,59.1347,58.8923,59.1153,653635.0
2022-01-03 12:30:00,60.98,61.04,60.7,60.72,697864.0,59.1153,59.1735,58.8439,58.8632,697864.0
2022-01-03 13:00:00,60.73,61.0,60.73,60.98,520536.0,58.8729,59.1347,58.8729,59.1153,520536.0
2022-01-03 13:30:00,60.98,61.06,60.88,61.05,518449.0,59.1153,59.1928,59.0183,59.1831,518449.0
2022-01-03 14:00:00,61.05,61.3,61.04,61.26,463795.0,59.1831,59.4255,59.1735,59.3867,463795.0
2022-01-03 14:30:00,61.26,61.48,61.24,61.42,677086.0,59.3867,59.6,59.3673,59.5418,677086.0
2022-01-03 15:00:00,61.41,61.41,61.23,61.28,688596.0,59.5321,59.5321,59.3576,59.4061,688596.0
2022-01-03 15:30:00,61.28,61.35,61.0,61.18,1781526.0,59.4061,59.474,59.1347,59.3092,1781526.0
2022-01-04 09:30:00,61.96,63.88,61.95,63.62,4487762.0,60.0653,61.9266,60.0556,61.6746,4487762.0
2022-01-04 10:00:00,63.6,64.71,63.24,64.63,4320229.0,61.6552,62.7312,61.3062,62.6537,4320229.0
2022-01-04 10:30:00,64.66,64.7,63.64,64.17,3869742.0,62.6828,62.7215,61.6939,62.2077,3869742.0
2022-01-04 11:00:00,64.17,64.45,63.79,64.39,2447130.0,62.2077,62.4792,61.8394,62.421,2447130.0
2022-01-04 11:30:00,64.39,65.31,64.3,64.92,2864086.0,62.421,63.3129,62.3338,62.9348,2864086.0
2022-01-04 12:00:00,64.89,65.38,64.81,65.32,3390892.0,62.9057,63.3807,62.8282,63.3226,3390892.0
2022-01-04 12:30:00,65.31,65.98,65.16,65.81,3651803.0,63.3129,63.9624,63.1675,63.7976,3651803.0
2022-01-04 13:00:00,65.82,65.85,65.12,65.53,2199041.0,63.8073,63.8364,63.1287,63.5262,2199041.0
2022-01-04 13:30:00,65.52,65.57,65.21,65.3,1286327.0,63.5165,63.5649,63.2159,63.3032,1286327.0
2022-01-04 14:00:00,65.31,65.77,65.19,65.75,1459779.0,63.3129,63.7588,63.1966,63.7394,1459779.0
2022-01-04 14:30:00,65.75,65.85,65.58,65.67,1253251.0,63.7394,63.8364,63.5746,63.6619,1253251.0
2022-01-04 15:00:00,65.66,65.84,65.44,65.76,1666412.0,63.6522,63.8267,63.4389,63.7491,1666412.0
2022-01-04 15:30:00,65.76,65.79,65.47,65.75,3592018.0,63.7491,63.7782,63.468,63.7394,3592018.0
2022-01-05 09:30:00,65.52,65.75,64.44,64.76,2913081.0,63.5165,63.7394,62.4695,62.7797,2913081.0
2022-01-05 10:00:00,64.76,65.65,64.41,65.65,1745668.0,62.7797,63.6425,62.4404,63.6425,1745668.0
2022-01-05 10:30:00,65.64,66.21,65.24,65.96,2985624.0,63.6328,64.1854,63.245,63.943,2985624.0
2022-01-05 11:00:00,65.97,66.52,65.87,66.2,2553149.0,63.9527,64.4859,63.8558,64.1757,2553149.0
2022-01-05 11:30:00,66.19,66.2,65.33,65.67,2044289.0,64.166,64.1757,63.3323,63.6619,2044289.0
2022-01-05 12:00:00,65.69,67.21,65.59,66.43,4000824.0,63.6813,65.1548,63.5843,64.3986,4000824.0
2022-01-05 12:30:00,66.44,66.46,64.36,64.46,4331096.0,64.4083,64.4277,62.3919,62.4889,4331096.0
2022-01-05 13:00:00,64.49,64.71,63.81,64.18,3370673.0,62.518,62.7312,61.8588,62.2174,3370673.0
2022-01-05 13:30:00,64.18,64.46,63.91,64.43,1753447.0,62.2174,62.4889,61.9557,62.4598,1753447.0
2022-01-05 14:00:00,64.42,64.54,63.54,63.77,2493875.0,62.4501,62.5664,61.597,61.82,2493875.0
2022-01-05 14:30:00,63.76,64.0,63.38,63.38,2225601.0,61.8103,62.0429,61.4419,61.4419,2225601.0
2022-01-05 15:00:00,63.38,63.39,62.71,62.79,2969608.0,61.4419,61.4516,60.7924,60.8699,2969608.0
2022-01-05 15:30:00,62.8,62.97,62.6,62.74,3204135.0,60.8796,61.0444,60.6858,60.8215,3204135.0
2022-01-06 09:30:00,63.17,63.48,61.67,62.45,4063197.0,61.2383,61.5388,59.7842,60.5403,4063197.0
2022-01-06 10:00:00,62.42,62.73,62.18,62.4,1440154.0,60.5113,60.8118,60.2786,60.4919,1440154.0
2022-01-06 10:30:00,62.39,62.95,62.26,62.68,1258772.0,60.4822,61.025,60.3561,60.7633,1258772.0
2022-01-06 11:00:00,62.68,62.72,62.22,62.39,1072448.0,60.7633,60.8021,60.3174,60.4822,1072448.0
2022-01-06 11:30:00,62.4,62.68,62.23,62.67,822078.0,60.4919,60.7633,60.3271,60.7536,822078.0
2022-01-06 12:00:00,62.68,62.86,62.52,62.69,577065.0,60.7633,60.9378,60.6082,60.773,577065.0
2022-01-06 12:30:00,62.68,63.08,62.6,62.95,805632.0,60.7633,61.1511,60.6858,61.025,805632.0
2022-01-06 13:00:00,62.95,63.18,62.73,62.86,771961.0,61.025,61.248,60.8118,60.9378,771961.0
2022-01-06 13:30:00,62.87,63.16,62.81,63.07,636892.0,60.9475,61.2286,60.8893,61.1414,636892.0
2022-01-06 14:00:00,63.07,63.23,62.8,63.1,839264.0,61.1414,61.2965,60.8796,61.1705,839264.0
2022-01-06 14:30:00,63.11,63.47,63.06,63.41,759062.0,61.1802,61.5291,61.1317,61.471,759062.0
2022-01-06 15:00:00,63.41,63.5,62.9,63.09,888930.0,61.471,61.5582,60.9766,61.1608,888930.0
2022-01-06 15:30:00,63.08,63.14,62.77,62.87,1662692.0,61.1511,61.2092,60.8506,60.9475,1662692.0
2022-01-07 09:30:00,63.81,63.91,62.86,62.98,2078438.0,61.8588,61.9557,60.9378,61.0541,2078438.0
2022-01-07 10:00:00,62.98,62.99,61.92,62.17,1348103.0,61.0541,61.0638,60.0265,60.2689,1348103.0
2022-01-07 10:30:00,62.16,62.16,61.42,61.77,1288513.0,60.2592,60.2592,59.5418,59.8811,1288513.0
2022-01-07 11:00:00,61.77,62.16,61.59,62.13,656450.0,59.8811,60.2592,59.7066,60.2301,656450.0
2022-01-07 11:30:00,62.11,62.56,61.99,62.44,816163.0,60.2107,60.647,60.0944,60.5306,816163.0
2022-01-07 12:00:00,62.44,62.66,62.37,62.53,740671.0,60.5306,60.7439,60.4628,60.6179,740671.0
2022-01-07 12:30:00,62.52,62.53,62.01,62.2,1153662.0,60.6082,60.6179,60.1138,60.298,1153662.0
2022-01-07 13:00:00,62.19,62.39,62.05,62.08,531337.0,60.2883,60.4822,60.1526,60.1817,531337.0
2022-01-07 13:30:00,62.07,62.28,61.94,61.97,463809.0,60.172,60.3755,60.0459,60.075,463809.0
2022-01-07 14:00:00,61.98,62.19,61.93,62.04,585880.0,60.0847,60.2883,60.0362,60.1429,585880.0
2022-01-07 14:30:00,62.03,62.35,62.01,62.31,467976.0,60.1332,60.4434,60.1138,60.4046,467976.0
2022-01-07 15:00:00,62.32,62.38,62.06,62.18,440938.0,60.4143,60.4725,60.1623,60.2786,440938.0
2022-01-07 15:30:00,62.18,62.46,62.14,62.27,1762253.0,60.2786,60.55,60.2398,60.3658,1762253.0
2022-01-10 09:30:00,61.52,62.0,60.88,60.91,1326671.0,59.6388,60.1041,59.0183,59.0474,1326671.0
2022-01-10 10:00:00,60.91,61.23,60.21,60.23,1353260.0,59.0474,59.3576,58.3688,58.3882,1353260.0
2022-01-10 10:30:00,60.23,60.56,60.03,60.45,1088583.0,58.3882,58.7081,58.1943,58.6015,1088583.0
2022-01-10 11:00:00,60.44,61.05,60.27,61.03,857518.0,58.5918,59.1831,58.427,59.1638,857518.0
2022-01-10 11:30:00,61.02,61.03,60.55,60.76,654734.0,59.1541,59.1638,58.6984,58.902,654734.0
2022-01-10 12:00:00,60.75,60.76,60.25,60.28,535617.0,58.8923,58.902,58.4076,58.4367,535617.0
2022-01-10 12:30:00,60.27,60.34,60.05,60.19,636843.0,58.427,58.4949,58.2137,58.3494,636843.0
2022-01-10 13:00:00,60.18,60.43,60.11,60.34,656294.0,58.3398,58.5821,58.2719,58.4949,656294.0
2022-01-10 13:30:00,60.33,60.7,60.19,60.51,634871.0,58.4852,58.8439,58.3494,58.6597,634871.0
2022-01-10 14:00:00,60.52,60.67,60.46,60.64,522309.0,58.6694,58.8148,58.6112,58.7857,522309.0
2022-01-10 14:30:00,60.64,60.8,60.47,60.59,528016.0,58.7857,58.9408,58.6209,58.7372,528016.0
2022-01-10 15:00:00,60.61,60.71,60.31,60.52,775789.0,58.7566,58.8535,58.4658,58.6694,775789.0
2022-01-10 15:30:00,60.52,61.1,60.45,61.07,2208103.0,58.6694,59.2316,58.6015,59.2025,2208103.0
2022-01-11 09:30:00,61.25,61.34,60.33,60.45,1235013.0,59.377,59.4643,58.4852,58.6015,1235013.0
2022-01-11 10:00:00,60.45,60.8,60.32,60.66,1093651.0,58.6015,58.9408,58.4755,58.8051,1093651.0
2022-01-11 10:30:00,60.65,60.77,60.15,60.36,698344.0,58.7954,58.9117,58.3107,58.5142,698344.0
2022-01-11 11:00:00,60.37,60.64,60.33,60.44,873900.0,58.5239,58.7857,58.4852,58.5918,873900.0
2022-01-11 11:30:00,60.44,60.99,60.37,60.92,1212272.0,58.5918,59.125,58.5239,59.0571,1212272.0
2022-01-11 12:00:00,60.92,61.16,60.84,60.91,628765.0,59.0571,59.2898,58.9796,59.0474,628765.0
2022-01-11 12:30:00,60.92,61.38,60.85,61.17,683131.0,59.0571,59.5031,58.9893,59.2995,683131.0
2022-01-11 13:00:00,61.16,61.19,60.91,61.12,698560.0,59.2898,59.3189,59.0474,59.251,698560.0
2022-01-11 13:30:00,61.12,61.24,61.07,61.08,427537.0,59.251,59.3673,59.2025,59.2122,427537.0
2022-01-11 14:00:00,61.07,61.35,61.05,61.27,517954.0,59.2025,59.474,59.1831,59.3964,517954.0
2022-01-11 14:30:00,61.27,61.45,61.19,61.34,435896.0,59.3964,59.5709,59.3189,59.4643,435896.0
2022-01-11 15:00:00,61.36,61.56,61.35,61.44,548338.0,59.4837,59.6776,59.474,59.5612,548338.0
2022-01-11 15:30:00,61.44,61.53,61.16,61.46,1475333.0,59.5612,59.6485,59.2898,59.5806,1475333.0
2022-01-12 09:30:00,62.47,62.72,61.22,61.44,2346834.0,60.5597,60.8021,59.348,59.5612,2346834.0
2022-01-12 10:00:00,61.44,61.53,60.9,60.98,1554362.0,59.5612,59.6485,59.0377,59.1153,1554362.0
2022-01-12 10:30:00,60.98,60.99,60.02,60.03,2503237.0,59.1153,59.125,58.1846,58.1943,2503237.0
2022-01-12 11:00:00,60.02,60.11,59.63,59.8,1656792.0,58.1846,58.2719,57.8066,57.9714,1656792.0
2022-01-12 11:30:00,59.8,60.47,59.76,60.44,1010011.0,57.9714,58.6209,57.9326,58.5918,1010011.0
2022-01-12 12:00:00,60.45,60.8,60.27,60.48,1501227.0,58.6015,58.9408,58.427,58.6306,1501227.0
2022-01-12 12:30:00,60.48,60.74,60.48,60.69,478041.0,58.6306,58.8826,58.6306,58.8342,478041.0
2022-01-12 13:00:00,60.71,60.86,60.61,60.76,636402.0,58.8535,58.999,58.7566,58.902,636402.0
2022-01-12 13:30:00,60.77,60.85,60.59,60.66,481115.0,58.9117,58.9893,58.7372,58.8051,481115.0
2022-01-12 14:00:00,60.65,60.94,60.47,60.87,794704.0,58.7954,59.0765,58.6209,59.0087,794704.0
2022-01-12 14:30:00,60.88,60.94,60.76,60.93,536804.0,59.0183,59.0765,58.902,59.0668,536804.0
2022-01-12 15:00:00,60.93,61.08,60.72,61.06,655212.0,59.0668,59.2122,58.8632,59.1928,655212.0
2022-01-12 15:30:00,61.06,61.2,60.93,61.05,1509919.0,59.1928,59.3286,59.0668,59.1831,1509919.0
2022-01-13 09:30:00,61.45,62.65,61.15,62.62,2025164.0,59.5709,60.7342,59.2801,60.7051,2025164.0
2022-01-13 10:00:00,62.63,62.78,62.1,62.51,2051059.0,60.7148,60.8602,60.201,60.5985,2051059.0
2022-01-13 10:30:00,62.51,62.99,62.25,62.83,1893209.0,60.5985,61.0638,60.3465,60.9087,1893209.0
2022-01-13 11:00:00,62.82,62.97,62.63,62.85,1446649.0,60.899,61.0444,60.7148,60.9281,1446649.0
2022-01-13 11:30:00,62.85,63.38,62.75,63.31,1596405.0,60.9281,61.4419,60.8312,61.374,1596405.0
2022-01-13 12:00:00,63.3,63.3,62.47,62.73,1070925.0,61.3643,61.3643,60.5597,60.8118,1070925.0
2022-01-13 12:30:00,62.72,62.93,62.37,62.55,738483.0,60.8021,61.0057,60.4628,60.6373,738483.0
2022-01-13 13:00:00,62.55,62.74,62.45,62.66,461700.0,60.6373,60.8215,60.5403,60.7439,461700.0
2022-01-13 13:30:00,62.65,62.84,62.53,62.81,326134.0,60.7342,60.9184,60.6179,60.8893,326134.0
2022-01-13 14:00:00,62.81,62.93,62.56,62.58,466961.0,60.8893,61.0057,60.647,60.6664,466961.0
2022-01-13 14:30:00,62.57,62.57,62.16,62.32,618751.0,60.6567,60.6567,60.2592,60.4143,618751.0
2022-01-13 15:00:00,62.32,62.32,61.95,62.1,681142.0,60.4143,60.4143,60.0556,60.201,681142.0
2022-01-13 15:30:00,62.09,62.14,61.63,61.79,1701319.0,60.1913,60.2398,59.7454,59.9005,1701319.0
2022-01-14 09:30:00,61.1,61.66,60.42,61.46,1616394.0,59.2316,59.7745,58.5724,59.5806,1616394.0
2022-01-14 10:00:00,61.48,61.77,61.19,61.31,1164844.0,59.6,59.8811,59.3189,59.4352,1164844.0
2022-01-14 10:30:00,61.33,61.61,61.06,61.61,534773.0,59.4546,59.726,59.1928,59.726,534773.0
2022-01-14 11:00:00,61.61,61.73,61.06,61.12,782226.0,59.726,59.8424,59.1928,59.251,782226.0
2022-01-14 11:30:00,61.13,61.31,60.88,60.98,1013559.0,59.2607,59.4352,59.0183,59.1153,1013559.0
2022-01-14 12:00:00,60.98,60.98,60.63,60.72,755193.0,59.1153,59.1153,58.776,58.8632,755193.0
2022-01-14 12:30:00,60.72,60.77,60.23,60.28,685502.0,58.8632,58.9117,58.3882,58.4367,685502.0
2022-01-14 13:00:00,60.27,60.36,59.99,60.2,912810.0,58.427,58.5142,58.1556,58.3591,912810.0
2022-01-14 13:30:00,60.19,60.62,60.18,60.58,517552.0,58.3494,58.7663,58.3398,58.7275,517552.0
2022-01-14 14:00:00,60.57,60.73,60.51,60.62,595793.0,58.7178,58.8729,58.6597,58.7663,595793.0
2022-01-14 14:30:00,60.61,60.96,60.58,60.77,583257.0,58.7566,59.0959,58.7275,58.9117,583257.0
2022-01-14 15:00:00,60.77,61.02,60.7,60.9,517380.0,58.9117,59.1541,58.8439,59.0377,517380.0
2022-01-14 15:30:00,60.91,61.25,60.9,61.1,1331680.0,59.0474,59.377,59.0377,59.2316,1331680.0
2022-01-18 09:30:00,60.13,60.35,58.82,58.92,2689827.0,58.2913,58.5046,57.0213,57.1183,2689827.0
2022-01-18 10:00:00,58.91,59.39,58.65,59.01,1829097.0,57.1086,57.5739,56.8565,57.2055,1829097.0
2022-01-18 10:30:00,58.99,59.15,58.77,58.99,1013123.0,57.1861,57.3412,56.9729,57.1861,1013123.0
2022-01-18 11:00:00,58.99,59.26,58.86,58.87,992683.0,57.1861,57.4479,57.0601,57.0698,992683.0
2022-01-18 11:30:00,58.87,59.23,58.73,59.04,849483.0,57.0698,57.4188,56.9341,57.2346,849483.0
2022-01-18 12:00:00,59.03,59.1,58.72,58.85,799338.0,57.2249,57.2928,56.9244,57.0504,799338.0
2022-01-18 12:30:00,58.84,59.08,58.73,58.79,737486.0,57.0407,57.2734,56.9341,56.9923,737486.0
2022-01-18 13:00:00,58.78,58.91,58.54,58.58,751925.0,56.9826,57.1086,56.7499,56.7887,751925.0
2022-01-18 13:30:00,58.58,59.03,58.56,58.97,577980.0,56.7887,57.2249,56.7693,57.1668,577980.0
2022-01-18 14:00:00,58.97,59.08,58.92,59.01,362232.0,57.1668,57.2734,57.1183,57.2055,362232.0
2022-01-18 14:30:00,59.01,59.43,58.99,59.32,502671.0,57.2055,57.6127,57.1861,57.5061,502671.0
2022-01-18 15:00:00,59.32,59.33,58.97,59.03,599338.0,57.5061,57.5157,57.1668,57.2249,599338.0
2022-01-18 15:30:00,59.03,59.06,58.69,58.79,2368107.0,57.2249,57.254,56.8953,56.9923,2368107.0
2022-01-19 09:30:00,59.31,59.84,58.17,58.43,2174333.0,57.4964,58.0102,56.3912,56.6433,2174333.0
2022-01-19 10:00:00,58.45,58.48,57.87,57.99,1302234.0,56.6627,56.6917,56.1004,56.2167,1302234.0
2022-01-19 10:30:00,57.99,58.05,57.5,57.88,1520601.0,56.2167,56.2749,55.7417,56.1101,1520601.0
2022-01-19 11:00:00,57.85,57.98,57.15,57.31,1298398.0,56.081,56.207,55.4024,55.5575,1298398.0
2022-01-19 11:30:00,57.32,57.6,57.15,57.59,698796.0,55.5672,55.8386,55.4024,55.829,698796.0
2022-01-19 12:00:00,57.6,57.77,57.45,57.54,606634.0,55.8386,56.0034,55.6932,55.7805,606634.0
2022-01-19 12:30:00,57.55,57.57,57.23,57.48,603941.0,55.7902,55.8096,55.48,55.7223,603941.0
2022-01-19 13:00:00,57.47,57.47,57.08,57.09,629457.0,55.7126,55.7126,55.3345,55.3442,629457.0
2022-01-19 13:30:00,57.09,57.41,57.04,57.22,793539.0,55.3442,55.6545,55.2958,55.4703,793539.0
2022-01-19 14:00:00,57.21,57.41,56.87,56.89,1241135.0,55.4606,55.6545,55.131,55.1504,1241135.0
2022-01-19 14:30:00,56.89,57.1,56.79,56.97,794717.0,55.1504,55.3539,55.0534,55.2279,794717.0
2022-01-19 15:00:00,56.98,57.04,56.75,56.77,837667.0,55.2376,55.2958,55.0146,55.034,837667.0
2022-01-19 15:30:00,56.78,56.82,56.12,56.25,3243538.0,55.0437,55.0825,54.4039,54.5299,3243538.0
2022-01-20 09:30:00,56.05,57.08,55.28,56.85,2983477.0,54.336,55.3345,53.5896,55.1116,2983477.0
2022-01-20 10:00:00,56.87,56.93,56.4,56.62,1525950.0,55.131,55.1891,54.6753,54.8886,1525950.0
2022-01-20 10:30:00,56.63,57.33,56.63,57.25,1294340.0,54.8983,55.5769,54.8983,55.4993,1294340.0
2022-01-20 11:00:00,57.24,57.24,56.86,56.99,660899.0,55.4897,55.4897,55.1213,55.2473,660899.0
2022-01-20 11:30:00,56.98,57.15,56.63,56.84,560804.0,55.2376,55.4024,54.8983,55.1019,560804.0
2022-01-20 12:00:00,56.85,56.88,56.48,56.68,669794.0,55.1116,55.1407,54.7529,54.9468,669794.0
2022-01-20 12:30:00,56.68,56.81,56.41,56.46,463838.0,54.9468,55.0728,54.685,54.7335,463838.0
2022-01-20 13:00:00,56.46,56.51,56.21,56.25,613922.0,54.7335,54.782,54.4912,54.5299,613922.0
2022-01-20 13:30:00,56.25,56.39,56.11,56.35,711149.0,54.5299,54.6656,54.3942,54.6269,711149.0
2022-01-20 14:00:00,56.35,56.63,56.07,56.08,648020.0,54.6269,54.8983,54.3554,54.3651,648020.0
2022-01-20 14:30:00,56.08,56.11,55.88,55.92,680480.0,54.3651,54.3942,54.1712,54.21,680480.0
2022-01-20 15:00:00,55.92,56.04,55.38,55.45,1074703.0,54.21,54.3264,53.6865,53.7544,1074703.0
2022-01-20 15:30:00,55.45,55.47,54.41,54.64,4128692.0,53.7544,53.7738,52.7462,52.9692,4128692.0
2022-01-21 09:30:00,54.52,54.52,53.32,53.58,2832063.0,52.8528,52.8528,51.6895,51.9416,2832063.0
2022-01-21 10:00:00,53.58,53.8,52.68,53.38,2467804.0,51.9416,52.1548,51.0691,51.7477,2467804.0
2022-01-21 10:30:00,53.37,54.32,53.35,54.02,2027264.0,51.738,52.6589,51.7186,52.3681,2027264.0
2022-01-21 11:00:00,54.04,54.7,53.82,54.6,1463239.0,52.3875,53.0273,52.1742,52.9304,1463239.0
2022-01-21 11:30:00,54.59,54.63,53.96,54.14,977697.0,52.9207,52.9595,52.31,52.4845,977697.0
2022-01-21 12:00:00,54.15,54.2,53.79,54.03,1001055.0,52.4941,52.5426,52.1452,52.3778,1001055.0
2022-01-21 12:30:00,54.02,54.27,53.81,54.22,763353.0,52.3681,52.6105,52.1645,52.562,763353.0
2022-01-21 13:00:00,54.21,54.34,53.76,53.9,798765.0,52.5523,52.6783,52.1161,52.2518,798765.0
2022-01-21 13:30:00,53.89,54.07,53.68,53.84,923384.0,52.2421,52.4166,52.0385,52.1936,923384.0
2022-01-21 14:00:00,53.84,54.0,53.59,53.6,691473.0,52.1936,52.3487,51.9513,51.961,691473.0
2022-01-21 14:30:00,53.61,53.75,53.29,53.35,896306.0,51.9707,52.1064,51.6604,51.7186,896306.0
2022-01-21 15:00:00,53.35,53.51,53.02,53.08,1155762.0,51.7186,51.8737,51.3987,51.4569,1155762.0
2022-01-21 15:30:00,53.08,53.66,53.07,53.27,2905803.0,51.4569,52.0191,51.4472,51.6411,2905803.0
2022-01-24 09:30:00,51.4,51.7,50.37,50.58,4341613.0,49.8282,50.1191,48.8297,49.0333,4341613.0
2022-01-24 10:00:00,50.56,50.87,49.95,50.59,3297189.0,49.0139,49.3144,48.4226,49.043,3297189.0
2022-01-24 10:30:00,50.58,51.28,50.55,50.7,1599422.0,49.0333,49.7119,49.0042,49.1496,1599422.0
2022-01-24 11:00:00,50.69,50.9,50.33,50.9,1211538.0,49.1399,49.3435,48.791,49.3435,1211538.0
2022-01-24 11:30:00,50.91,51.02,49.9,50.09,1799181.0,49.3532,49.4599,48.3741,48.5583,1799181.0
2022-01-24 12:00:00,50.09,50.09,49.44,49.68,1853416.0,48.5583,48.5583,47.9282,48.1608,1853416.0
2022-01-24 12:30:00,49.65,50.37,49.36,50.37,1959276.0,48.1318,48.8297,47.8506,48.8297,1959276.0
2022-01-24 13:00:00,50.36,51.08,50.27,50.61,1255520.0,48.82,49.518,48.7328,49.0624,1255520.0
2022-01-24 13:30:00,50.6,51.48,50.57,51.45,1424635.0,49.0527,49.9058,49.0236,49.8767,1424635.0
2022-01-24 14:00:00,51.44,51.74,51.07,51.21,1254674.0,49.867,50.1578,49.5083,49.644,1254674.0
2022-01-24 14:30:00,51.21,51.49,50.95,51.44,944189.0,49.644,49.9155,49.392,49.867,944189.0
2022-01-24 15:00:00,51.45,52.03,51.34,51.64,1461776.0,49.8767,50.439,49.7701,50.0609,1461776.0
2022-01-24 15:30:00,51.63,52.66,51.46,52.64,3180625.0,50.0512,51.0497,49.8864,51.0303,3180625.0
2022-01-25 09:30:00,51.6,51.77,50.82,51.29,2408306.0,50.0221,50.1869,49.266,49.7216,2408306.0
2022-01-25 10:00:00,51.28,51.69,50.94,51.68,1454323.0,49.7119,50.1094,49.3823,50.0997,1454323.0
2022-01-25 10:30:00,51.68,51.88,51.38,51.56,1064487.0,50.0997,50.2936,49.8088,49.9833,1064487.0
2022-01-25 11:00:00,51.56,52.22,51.51,51.98,948438.0,49.9833,50.6232,49.9349,50.3905,948438.0
2022-01-25 11:30:00,51.97,52.03,51.36,51.64,1200189.0,50.3808,50.439,49.7895,50.0609,1200189.0
2022-01-25 12:00:00,51.64,51.98,51.53,51.77,810238.0,50.0609,50.3905,49.9543,50.1869,810238.0
2022-01-25 12:30:00,51.75,51.78,51.36,51.65,1043317.0,50.1675,50.1966,49.7895,50.0706,1043317.0
2022-01-25 13:00:00,51.65,51.76,51.42,51.73,837054.0,50.0706,50.1772,49.8476,50.1481,837054.0
2022-01-25 13:30:00,51.73,52.04,51.63,52.03,1265472.0,50.1481,50.4487,50.0512,50.439,1265472.0
2022-01-25 14:00:00,52.03,52.4,51.91,52.34,1239197.0,50.439,50.7977,50.3226,50.7395,1239197.0
2022-01-25 14:30:00,52.34,52.52,52.07,52.46,1213691.0,50.7395,50.914,50.4777,50.8558,1213691.0
2022-01-25 15:00:00,52.47,52.5,51.9,51.97,1143662.0,50.8655,50.8946,50.3129,50.3808,1143662.0
2022-01-25 15:30:00,51.98,52.23,51.8,51.9,1829207.0,50.3905,50.6329,50.216,50.3129,1829207.0
2022-01-26 09:30:00,53.57,53.72,52.81,53.59,2327235.0,51.9319,52.0773,51.1951,51.9513,2327235.0
2022-01-26 10:00:00,53.61,53.78,53.01,53.1,1119724.0,51.9707,52.1355,51.389,51.4763,1119724.0
2022-01-26 10:30:00,53.11,53.2,52.58,52.79,981759.0,51.4859,51.5732,50.9722,51.1757,981759.0
2022-01-26 11:00:00,52.77,53.34,52.74,53.12,848985.0,51.1563,51.7089,51.1273,51.4956,848985.0
2022-01-26 11:30:00,53.12,53.19,52.88,53.13,464071.0,51.4956,51.5635,51.263,51.5053,464071.0
2022-01-26 12:00:00,53.14,53.24,53.02,53.11,675115.0,51.515,51.612,51.3987,51.4859,675115.0
2022-01-26 12:30:00,53.11,53.79,52.9,53.59,2073546.0,51.4859,52.1452,51.2824,51.9513,2073546.0
2022-01-26 13:00:00,53.59,53.59,53.18,53.42,859221.0,51.9513,51.9513,51.5538,51.7865,859221.0
2022-01-26 13:30:00,53.41,53.5,53.31,53.37,469213.0,51.7768,51.864,51.6798,51.738,469213.0
2022-01-26 14:00:00,53.38,53.99,53.09,53.63,1508198.0,51.7477,52.339,51.4666,51.99,1508198.0
2022-01-26 14:30:00,53.62,53.73,52.63,52.87,1503684.0,51.9804,52.087,51.0206,51.2533,1503684.0
2022-01-26 15:00:00,52.85,52.85,51.47,52.17,1878153.0,51.2339,51.2339,49.8961,50.5747,1878153.0
2022-01-26 15:30:00,52.15,52.39,51.92,52.37,2702217.0,50.5553,50.788,50.3323,50.7686,2702217.0
2022-01-27 09:30:00,52.85,53.35,52.43,52.88,2294830.0,51.2339,51.7186,50.8267,51.263,2294830.0
2022-01-27 10:00:00,52.88,53.2,52.51,52.52,1133872.0,51.263,51.5732,50.9043,50.914,1133872.0
2022-01-27 10:30:00,52.53,52.59,51.98,52.23,1328560.0,50.9237,50.9818,50.3905,50.6329,1328560.0
2022-01-27 11:00:00,52.22,52.41,51.85,52.14,1139267.0,50.6232,50.8074,50.2645,50.5456,1139267.0
2022-01-27 11:30:00,52.15,52.42,52.05,52.13,738544.0,50.5553,50.817,50.4584,50.5359,738544.0
2022-01-27 12:00:00,52.15,52.18,51.89,51.93,1488278.0,50.5553,50.5844,50.3033,50.342,1488278.0
2022-01-27 12:30:00,51.93,52.07,51.57,51.66,1381907.0,50.342,50.4777,49.993,50.0803,1381907.0
2022-01-27 13:00:00,51.65,51.72,51.09,51.11,1402140.0,50.0706,50.1385,49.5277,49.5471,1402140.0
2022-01-27 13:30:00,51.1,51.33,51.06,51.26,1244759.0,49.5374,49.7604,49.4986,49.6925,1244759.0
2022-01-27 14:00:00,51.24,51.6,51.24,51.42,1055393.0,49.6731,50.0221,49.6731,49.8476,1055393.0
2022-01-27 14:30:00,51.41,51.68,51.13,51.48,1416120.0,49.8379,50.0997,49.5665,49.9058,1416120.0
2022-01-27 15:00:00,51.5,51.72,51.17,51.41,1033593.0,49.9252,50.1385,49.6053,49.8379,1033593.0
2022-01-27 15:30:00,51.42,51.7,51.28,51.44,1912107.0,49.8476,50.1191,49.7119,49.867,1912107.0
2022-01-28 09:30:00,51.25,51.25,49.77,49.84,2185100.0,49.6828,49.6828,48.2481,48.3159,2185100.0
2022-01-28 10:00:00,49.81,50.11,49.56,49.64,1552860.0,48.2869,48.5777,48.0445,48.1221,1552860.0
2022-01-28 10:30:00,49.64,50.35,49.44,50.29,1670334.0,48.1221,48.8103,47.9282,48.7522,1670334.0
2022-01-28 11:00:00,50.3,50.6,49.98,50.35,1106418.0,48.7619,49.0527,48.4517,48.8103,1106418.0
2022-01-28 11:30:00,50.37,50.52,50.2,50.5,1039545.0,48.8297,48.9751,48.6649,48.9558,1039545.0
2022-01-28 12:00:00,50.49,50.51,49.84,49.95,1377865.0,48.9461,48.9655,48.3159,48.4226,1377865.0
2022-01-28 12:30:00,49.94,50.05,49.83,49.89,823045.0,48.4129,48.5195,48.3062,48.3644,823045.0
2022-01-28 13:00:00,49.9,50.27,49.84,50.26,783472.0,48.3741,48.7328,48.3159,48.7231,783472.0
2022-01-28 13:30:00,50.27,50.38,49.97,49.97,1143566.0,48.7328,48.8394,48.442,48.442,1143566.0
2022-01-28 14:00:00,49.96,50.18,49.42,49.43,1067671.0,48.4323,48.6455,47.9088,47.9185,1067671.0
2022-01-28 14:30:00,49.43,49.74,49.24,49.71,1726667.0,47.9185,48.219,47.7343,48.1899,1726667.0
2022-01-28 15:00:00,49.71,50.09,49.52,49.93,1523067.0,48.1899,48.5583,48.0057,48.4032,1523067.0
2022-01-28 15:30:00,49.94,50.5,49.8,50.25,4767556.0,48.4129,48.9558,48.2772,48.7134,4767556.0
2022-01-31 09:30:00,50.5,51.57,49.97,51.34,2659254.0,48.9558,49.993,48.442,49.7701,2659254.0
2022-01-31 10:00:00,51.35,52.04,51.35,51.51,1688607.0,49.7798,50.4487,49.7798,49.9349,1688607.0
2022-01-31 10:30:00,51.51,51.84,51.34,51.78,1089441.0,49.9349,50.2548,49.7701,50.1966,1089441.0
2022-01-31 11:00:00,51.77,51.98,51.56,51.67,974603.0,50.1869,50.3905,49.9833,50.09,974603.0
2022-01-31 11:30:00,51.68,52.16,51.64,52.16,998782.0,50.0997,50.565,50.0609,50.565,998782.0
2022-01-31 12:00:00,52.16,52.32,52.06,52.29,1014127.0,50.565,50.7201,50.4681,50.691,1014127.0
2022-01-31 12:30:00,52.28,52.69,52.17,52.61,997044.0,50.6813,51.0788,50.5747,51.0012,997044.0
2022-01-31 13:00:00,52.61,52.61,52.23,52.38,958108.0,51.0012,51.0012,50.6329,50.7783,958108.0
2022-01-31 13:30:00,52.39,52.47,52.22,52.43,636857.0,50.788,50.8655,50.6232,50.8267,636857.0
2022-01-31 14:00:00,52.43,52.57,52.31,52.48,679703.0,50.8267,50.9625,50.7104,50.8752,679703.0
2022-01-31 14:30:00,52.49,52.59,52.38,52.4,657295.0,50.8849,50.9818,50.7783,50.7977,657295.0
2022-01-31 15:00:00,52.4,52.56,52.1,52.39,864956.0,50.7977,50.9528,50.5068,50.788,864956.0
2022-01-31 15:30:00,52.39,52.75,52.25,52.72,2098383.0,50.788,51.137,50.6522,51.1079,2098383.0
2022-02-01 09:30:00,52.84,53.18,52.35,52.62,2010014.0,51.2242,51.5538,50.7492,51.0109,2010014.0
2022-02-01 10:00:00,52.62,53.41,52.12,53.26,1752454.0,51.0109,51.7768,50.5262,51.6314,1752454.0
2022-02-01 10:30:00,53.26,53.6,53.02,53.52,1199533.0,51.6314,51.961,51.3987,51.8834,1199533.0
2022-02-01 11:00:00,53.52,53.68,53.19,53.31,1089627.0,51.8834,52.0385,51.5635,51.6798,1089627.0
2022-02-01 11:30:00,53.31,53.58,53.12,53.53,712811.0,51.6798,51.9416,51.4956,51.8931,712811.0
2022-02-01 12:00:00,53.52,54.12,53.45,53.62,2345701.0,51.8834,52.4651,51.8156,51.9804,2345701.0
2022-02-01 12:30:00,53.63,53.74,53.38,53.65,1036151.0,51.99,52.0967,51.7477,52.0094,1036151.0
2022-02-01 13:00:00,53.64,53.66,53.44,53.58,568449.0,51.9997,52.0191,51.8059,51.9416,568449.0
2022-02-01 13:30:00,53.58,53.82,53.36,53.55,919439.0,51.9416,52.1742,51.7283,51.9125,919439.0
2022-02-01 14:00:00,53.55,53.71,53.45,53.53,669525.0,51.9125,52.0676,51.8156,51.8931,669525.0
2022-02-01 14:30:00,53.54,53.6,53.39,53.46,598702.0,51.9028,51.961,51.7574,51.8252,598702.0
2022-02-01 15:00:00,53.46,54.01,53.45,53.87,1573874.0,51.8252,52.3584,51.8156,52.2227,1573874.0
2022-02-01 15:30:00,53.86,54.24,53.85,54.0,3135765.0,52.213,52.5814,52.2033,52.3487,3135765.0
2022-02-02 09:30:00,54.92,55.55,53.54,53.6,5263243.0,53.2406,53.8513,51.9028,51.961,5263243.0
2022-02-02 10:00:00,53.61,53.89,52.72,52.82,2785016.0,51.9707,52.2421,51.1079,51.2048,2785016.0
2022-02-02 10:30:00,52.82,53.33,52.52,52.96,1986090.0,51.2048,51.6992,50.914,51.3405,1986090.0
2022-02-02 11:00:00,52.94,53.0,51.83,51.87,2435503.0,51.3211,51.3793,50.2451,50.2839,2435503.0
2022-02-02 11:30:00,51.87,52.3,51.68,52.19,2820274.0,50.2839,50.7007,50.0997,50.5941,2820274.0
2022-02-02 12:00:00,52.2,52.67,52.12,52.57,1645526.0,50.6038,51.0594,50.5262,50.9625,1645526.0
2022-02-02 12:30:00,52.56,52.87,52.4,52.58,1358113.0,50.9528,51.2533,50.7977,50.9722,1358113.0
2022-02-02 13:00:00,52.59,52.8,52.34,52.72,998789.0,50.9818,51.1854,50.7395,51.1079,998789.0
2022-02-02 13:30:00,52.71,52.88,52.56,52.8,1309989.0,51.0982,51.263,50.9528,51.1854,1309989.0
2022-02-02 14:00:00,52.8,52.99,52.79,52.94,998331.0,51.1854,51.3696,51.1757,51.3211,998331.0
2022-02-02 14:30:00,52.94,53.18,52.93,53.09,1199756.0,51.3211,51.5538,51.3115,51.4666,1199756.0
2022-02-02 15:00:00,53.1,53.64,53.04,53.39,1875706.0,51.4763,51.9997,51.4181,51.7574,1875706.0
2022-02-02 15:30:00,53.4,53.66,53.32,53.48,2881277.0,51.7671,52.0191,51.6895,51.8446,2881277.0
2022-02-03 09:30:00,52.6,54.42,52.55,53.08,2499402.0,50.9915,52.7559,50.9431,51.4569,2499402.0
2022-02-03 10:00:00,53.09,53.62,53.05,53.3,1538630.0,51.4666,51.9804,51.4278,51.6701,1538630.0
2022-02-03 10:30:00,53.29,53.56,53.06,53.42,1073702.0,51.6604,51.9222,51.4375,51.7865,1073702.0
2022-02-03 11:00:00,53.43,53.73,53.18,53.27,1042709.0,51.7962,52.087,51.5538,51.6411,1042709.0
2022-02-03 11:30:00,53.26,53.42,53.15,53.25,873870.0,51.6314,51.7865,51.5247,51.6217,873870.0
2022-02-03 12:00:00,53.23,53.36,52.83,53.13,1209116.0,51.6023,51.7283,51.2145,51.5053,1209116.0
2022-02-03 12:30:00,53.14,53.29,53.0,53.11,976720.0,51.515,51.6604,51.3793,51.4859,976720.0
2022-02-03 13:00:00,53.11,53.21,52.9,53.03,737492.0,51.4859,51.5829,51.2824,51.4084,737492.0
2022-02-03 13:30:00,53.03,53.19,52.99,53.17,642950.0,51.4084,51.5635,51.3696,51.5441,642950.0
2022-02-03 14:00:00,53.16,53.4,53.11,53.14,752880.0,51.5344,51.7671,51.4859,51.515,752880.0
2022-02-03 14:30:00,53.14,53.19,52.94,53.1,812049.0,51.515,51.5635,51.3211,51.4763,812049.0
2022-02-03 15:00:00,53.1,53.41,52.97,53.26,1227655.0,51.4763,51.7768,51.3502,51.6314,1227655.0
2022-02-03 15:30:00,53.26,53.27,52.96,53.11,2884287.0,51.6314,51.6411,51.3405,51.4859,2884287.0
2022-02-04 09:30:00,51.62,51.79,50.76,50.91,3512056.0,50.0415,50.2063,49.2078,49.3532,3512056.0
2022-02-04 10:00:00,50.91,51.52,50.79,51.12,2056271.0,49.3532,49.9446,49.2369,49.5568,2056271.0
2022-02-04 10:30:00,51.11,51.39,50.65,50.66,1319604.0,49.5471,49.8185,49.1012,49.1109,1319604.0
2022-02-04 11:00:00,50.65,50.95,50.51,50.78,1139126.0,49.1012,49.392,48.9655,49.2272,1139126.0
2022-02-04 11:30:00,50.77,51.08,50.72,50.8,1059216.0,49.2175,49.518,49.169,49.2466,1059216.0
2022-02-04 12:00:00,50.81,51.04,50.71,50.97,838131.0,49.2563,49.4792,49.1593,49.4114,838131.0
2022-02-04 12:30:00,50.97,51.23,50.83,51.13,1104166.0,49.4114,49.6634,49.2757,49.5665,1104166.0
2022-02-04 13:00:00,51.12,51.45,51.12,51.17,1187615.0,49.5568,49.8767,49.5568,49.6053,1187615.0
2022-02-04 13:30:00,51.18,51.4,51.15,51.29,705484.0,49.615,49.8282,49.5859,49.7216,705484.0
2022-02-04 14:00:00,51.29,51.43,51.2,51.28,756824.0,49.7216,49.8573,49.6344,49.7119,756824.0
2022-02-04 14:30:00,51.27,51.54,51.25,51.43,845700.0,49.7022,49.964,49.6828,49.8573,845700.0
2022-02-04 15:00:00,51.43,51.67,51.42,51.63,968908.0,49.8573,50.09,49.8476,50.0512,968908.0
2022-02-04 15:30:00,51.63,51.85,51.28,51.29,2831242.0,50.0512,50.2645,49.7119,49.7216,2831242.0
2022-02-07 09:30:00,51.49,52.0,51.27,51.78,1733416.0,49.9155,50.4099,49.7022,50.1966,1733416.0
2022-02-07 10:00:00,51.79,51.95,51.3,51.47,1073527.0,50.2063,50.3614,49.7313,49.8961,1073527.0
2022-02-07 10:30:00,51.48,51.57,51.18,51.44,931988.0,49.9058,49.993,49.615,49.867,931988.0
2022-02-07 11:00:00,51.44,51.51,51.26,51.34,543559.0,49.867,49.9349,49.6925,49.7701,543559.0
2022-02-07 11:30:00,51.35,51.37,50.97,51.1,873617.0,49.7798,49.7992,49.4114,49.5374,873617.0
2022-02-07 12:00:00,51.1,51.2,50.91,50.98,815674.0,49.5374,49.6344,49.3532,49.4211,815674.0
2022-02-07 12:30:00,50.98,51.08,50.83,50.95,784586.0,49.4211,49.518,49.2757,49.392,784586.0
2022-02-07 13:00:00,50.95,51.05,50.9,50.96,729406.0,49.392,49.4889,49.3435,49.4017,729406.0
2022-02-07 13:30:00,50.96,51.07,50.93,50.99,713972.0,49.4017,49.5083,49.3726,49.4308,713972.0
2022-02-07 14:00:00,50.98,51.03,50.79,50.89,680516.0,49.4211,49.4696,49.2369,49.3338,680516.0
2022-02-07 14:30:00,50.9,51.14,50.83,50.99,893993.0,49.3435,49.5762,49.2757,49.4308,893993.0
2022-02-07 15:00:00,50.99,51.13,50.86,50.86,904839.0,49.4308,49.5665,49.3047,49.3047,904839.0
2022-02-07 15:30:00,50.86,51.02,50.52,50.71,2582242.0,49.3047,49.4599,48.9751,49.1593,2582242.0
2022-02-08 09:30:00,48.74,49.16,47.58,47.95,7276952.0,47.2496,47.6567,46.125,46.4837,7276952.0
2022-02-08 10:00:00,47.95,48.42,47.71,48.08,3192075.0,46.4837,46.9394,46.2511,46.6098,3192075.0
2022-02-08 10:30:00,48.09,48.46,47.99,48.1,2583113.0,46.6195,46.9781,46.5225,46.6291,2583113.0
2022-02-08 11:00:00,48.11,48.72,48.1,48.69,1904940.0,46.6388,47.2302,46.6291,47.2011,1904940.0
2022-02-08 11:30:00,48.69,48.98,48.59,48.97,1993030.0,47.2011,47.4822,47.1042,47.4725,1993030.0
2022-02-08 12:00:00,48.98,49.03,48.58,48.86,2172347.0,47.4822,47.5307,47.0945,47.3659,2172347.0
2022-02-08 12:30:00,48.87,49.7,48.83,49.58,3798634.0,47.3756,48.1802,47.3368,48.0639,3798634.0
2022-02-08 13:00:00,49.57,49.76,49.33,49.35,1653593.0,48.0542,48.2384,47.8215,47.8409,1653593.0
2022-02-08 13:30:00,49.36,49.75,49.35,49.69,1112323.0,47.8506,48.2287,47.8409,48.1705,1112323.0
2022-02-08 14:00:00,49.69,49.88,49.32,49.37,1498165.0,48.1705,48.3547,47.8118,47.8603,1498165.0
2022-02-08 14:30:00,49.37,49.44,49.19,49.28,1357487.0,47.8603,47.9282,47.6858,47.7731,1357487.0
2022-02-08 15:00:00,49.28,49.63,49.19,49.61,1176570.0,47.7731,48.1124,47.6858,48.093,1176570.0
2022-02-08 15:30:00,49.62,49.75,49.42,49.46,2578389.0,48.1027,48.2287,47.9088,47.9476,2578389.0
2022-02-09 09:30:00,50.31,51.36,50.16,51.29,3439128.0,48.7716,49.7895,48.6262,49.7216,3439128.0
2022-02-09 10:00:00,51.28,51.68,51.0,51.21,1944153.0,49.7119,50.0997,49.4405,49.644,1944153.0
2022-02-09 10:30:00,51.22,51.54,51.04,51.34,1222615.0,49.6537,49.964,49.4792,49.7701,1222615.0
2022-02-09 11:00:00,51.34,51.35,51.08,51.28,731586.0,49.7701,49.7798,49.518,49.7119,731586.0
2022-02-09 11:30:00,51.28,51.28,50.91,50.95,811858.0,49.7119,49.7119,49.3532,49.392,811858.0
2022-02-09 12:00:00,50.95,51.08,50.63,50.86,2253128.0,49.392,49.518,49.0818,49.3047,2253128.0
2022-02-09 12:30:00,50.87,51.02,50.74,50.97,648236.0,49.3144,49.4599,49.1884,49.4114,648236.0
2022-02-09 13:00:00,50.96,50.97,50.68,50.86,760869.0,49.4017,49.4114,49.1303,49.3047,760869.0
2022-02-09 13:30:00,50.86,50.99,50.74,50.98,609216.0,49.3047,49.4308,49.1884,49.4211,609216.0
2022-02-09 14:00:00,50.98,51.01,50.82,50.91,642681.0,49.4211,49.4502,49.266,49.3532,642681.0
2022-02-09 14:30:00,50.91,50.92,50.56,50.66,758954.0,49.3532,49.3629,49.0139,49.1109,758954.0
2022-02-09 15:00:00,50.66,50.78,50.55,50.77,1051789.0,49.1109,49.2272,49.0042,49.2175,1051789.0
2022-02-09 15:30:00,50.77,50.87,50.61,50.72,2389898.0,49.2175,49.3144,49.0624,49.169,2389898.0
2022-02-10 09:30:00,49.73,50.79,49.6,50.63,1743011.0,48.2093,49.2369,48.0833,49.0818,1743011.0
2022-02-10 10:00:00,50.63,51.16,50.62,50.99,1218472.0,49.0818,49.5956,49.0721,49.4308,1218472.0
2022-02-10 10:30:00,51.0,51.11,50.74,50.91,969048.0,49.4405,49.5471,49.1884,49.3532,969048.0
2022-02-10 11:00:00,50.91,51.01,50.8,50.88,739459.0,49.3532,49.4502,49.2466,49.3241,739459.0
2022-02-10 11:30:00,50.88,51.05,50.73,50.99,753881.0,49.3241,49.4889,49.1787,49.4308,753881.0
2022-02-10 12:00:00,51.0,51.58,50.94,51.58,841989.0,49.4405,50.0027,49.3823,50.0027,841989.0
2022-02-10 12:30:00,51.58,51.79,51.07,51.1,1515291.0,50.0027,50.2063,49.5083,49.5374,1515291.0
2022-02-10 13:00:00,51.1,51.2,50.72,50.83,901600.0,49.5374,49.6344,49.169,49.2757,901600.0
2022-02-10 13:30:00,50.82,50.86,50.54,50.76,779852.0,49.266,49.3047,48.9945,49.2078,779852.0
2022-02-10 14:00:00,50.76,50.85,50.41,50.77,890420.0,49.2078,49.2951,48.8685,49.2175,890420.0
2022-02-10 14:30:00,50.78,50.85,50.48,50.51,446626.0,49.2272,49.2951,48.9364,48.9655,446626.0
2022-02-10 15:00:00,50.52,50.82,50.41,50.56,802520.0,48.9751,49.266,48.8685,49.0139,802520.0
2022-02-10 15:30:00,50.55,50.55,50.05,50.34,1617128.0,49.0042,49.0042,48.5195,48.8007,1617128.0
2022-02-11 09:30:00,50.64,50.95,50.19,50.27,1228404.0,49.0915,49.392,48.6552,48.7328,1228404.0
2022-02-11 10:00:00,50.28,50.96,50.24,50.85,1183914.0,48.7425,49.4017,48.7037,49.2951,1183914.0
2022-02-11 10:30:00,50.85,50.97,50.6,50.76,608979.0,49.2951,49.4114,49.0527,49.2078,608979.0
2022-02-11 11:00:00,50.75,50.85,50.54,50.64,686247.0,49.1981,49.2951,48.9945,49.0915,686247.0
2022-02-11 11:30:00,50.65,50.78,50.47,50.62,718056.0,49.1012,49.2272,48.9267,49.0721,718056.0
2022-02-11 12:00:00,50.61,50.79,50.54,50.77,485970.0,49.0624,49.2369,48.9945,49.2175,485970.0
2022-02-11 12:30:00,50.77,50.77,50.33,50.35,542420.0,49.2175,49.2175,48.791,48.8103,542420.0
2022-02-11 13:00:00,50.35,50.42,50.13,50.14,613047.0,48.8103,48.8782,48.5971,48.6068,613047.0
2022-02-11 13:30:00,50.14,50.15,49.46,49.51,1289947.0,48.6068,48.6165,47.9476,47.996,1289947.0
2022-02-11 14:00:00,49.5,49.63,49.11,49.13,1863751.0,47.9863,48.1124,47.6083,47.6277,1863751.0
2022-02-11 14:30:00,49.14,49.22,48.66,48.86,1654728.0,47.6373,47.7149,47.172,47.3659,1654728.0
2022-02-11 15:00:00,48.85,49.19,48.58,48.83,1497149.0,47.3562,47.6858,47.0945,47.3368,1497149.0
2022-02-11 15:30:00,48.83,48.97,48.54,48.82,2449520.0,47.3368,47.4725,47.0557,47.3271,2449520.0
2022-02-14 09:30:00,48.87,49.19,48.58,48.79,2016139.0,47.3756,47.6858,47.0945,47.298,2016139.0
2022-02-14 10:00:00,48.79,49.04,48.35,48.44,1202021.0,47.298,47.5404,46.8715,46.9588,1202021.0
2022-02-14 10:30:00,48.42,48.62,48.17,48.47,923726.0,46.9394,47.1332,46.697,46.9878,923726.0
2022-02-14 11:00:00,48.48,48.81,48.45,48.73,815454.0,46.9975,47.3174,46.9684,47.2399,815454.0
2022-02-14 11:30:00,48.74,48.88,48.64,48.79,629363.0,47.2496,47.3853,47.1526,47.298,629363.0
2022-02-14 12:00:00,48.79,48.9,48.73,48.86,586612.0,47.298,47.4047,47.2399,47.3659,586612.0
2022-02-14 12:30:00,48.86,48.98,48.7,48.87,470603.0,47.3659,47.4822,47.2108,47.3756,470603.0
2022-02-14 13:00:00,48.87,49.07,48.69,48.73,569107.0,47.3756,47.5695,47.2011,47.2399,569107.0
2022-02-14 13:30:00,48.73,48.74,48.14,48.14,731304.0,47.2399,47.2496,46.6679,46.6679,731304.0
2022-02-14 14:00:00,48.14,48.49,48.0,48.34,915956.0,46.6679,47.0072,46.5322,46.8618,915956.0
2022-02-14 14:30:00,48.32,48.35,48.01,48.27,1184590.0,46.8424,46.8715,46.5419,46.7939,1184590.0
2022-02-14 15:00:00,48.28,48.37,48.08,48.2,774656.0,46.8036,46.8909,46.6098,46.7261,774656.0
2022-02-14 15:30:00,48.2,48.45,48.16,48.4,1666417.0,46.7261,46.9684,46.6873,46.92,1666417.0
2022-02-15 09:30:00,49.36,49.61,48.93,49.03,2046609.0,47.8506,48.093,47.4338,47.5307,2046609.0
2022-02-15 10:00:00,49.04,49.46,49.02,49.46,880956.0,47.5404,47.9476,47.521,47.9476,880956.0
2022-02-15 10:30:00,49.46,49.59,49.39,49.55,651163.0,47.9476,48.0736,47.8797,48.0348,651163.0
2022-02-15 11:00:00,49.55,49.68,49.4,49.44,628424.0,48.0348,48.1608,47.8894,47.9282,628424.0
2022-02-15 11:30:00,49.44,49.6,49.33,49.48,655202.0,47.9282,48.0833,47.8215,47.9669,655202.0
2022-02-15 12:00:00,49.48,49.67,49.37,49.4,507120.0,47.9669,48.1511,47.8603,47.8894,507120.0
2022-02-15 12:30:00,49.4,49.64,49.31,49.43,633816.0,47.8894,48.1221,47.8021,47.9185,633816.0
2022-02-15 13:00:00,49.44,49.77,49.38,49.76,567405.0,47.9282,48.2481,47.87,48.2384,567405.0
2022-02-15 13:30:00,49.76,49.85,49.71,49.84,419925.0,48.2384,48.3256,48.1899,48.3159,419925.0
2022-02-15 14:00:00,49.84,49.89,49.62,49.88,437349.0,48.3159,48.3644,48.1027,48.3547,437349.0
2022-02-15 14:30:00,49.88,49.91,49.75,49.8,534254.0,48.3547,48.3838,48.2287,48.2772,534254.0
2022-02-15 15:00:00,49.79,49.85,49.67,49.74,631261.0,48.2675,48.3256,48.1511,48.219,631261.0
2022-02-15 15:30:00,49.75,49.75,49.41,49.65,2399232.0,48.2287,48.2287,47.8991,48.1318,2399232.0
2022-02-16 09:30:00,49.43,50.18,49.26,49.99,1330658.0,47.9185,48.6455,47.7537,48.4614,1330658.0
2022-02-16 10:00:00,49.98,50.25,49.85,50.25,783060.0,48.4517,48.7134,48.3256,48.7134,783060.0
2022-02-16 10:30:00,50.25,50.26,49.87,49.94,791876.0,48.7134,48.7231,48.345,48.4129,791876.0
2022-02-16 11:00:00,49.94,49.99,49.76,49.92,627267.0,48.4129,48.4614,48.2384,48.3935,627267.0
2022-02-16 11:30:00,49.92,50.03,49.74,49.77,405788.0,48.3935,48.5001,48.219,48.2481,405788.0
2022-02-16 12:00:00,49.77,49.9,49.72,49.75,544618.0,48.2481,48.3741,48.1996,48.2287,544618.0
2022-02-16 12:30:00,49.75,49.75,49.48,49.57,489089.0,48.2287,48.2287,47.9669,48.0542,489089.0
2022-02-16 13:00:00,49.56,49.69,49.44,49.65,457808.0,48.0445,48.1705,47.9282,48.1318,457808.0
2022-02-16 13:30:00,49.65,49.72,49.6,49.69,362155.0,48.1318,48.1996,48.0833,48.1705,362155.0
2022-02-16 14:00:00,49.69,50.38,49.54,50.33,870936.0,48.1705,48.8394,48.0251,48.791,870936.0
2022-02-16 14:30:00,50.32,50.43,50.08,50.31,647190.0,48.7813,48.8879,48.5486,48.7716,647190.0
2022-02-16 15:00:00,50.32,50.43,50.23,50.42,779869.0,48.7813,48.8879,48.694,48.8782,779869.0
2022-02-16 15:30:00,50.42,50.57,50.28,50.42,1867238.0,48.8782,49.0236,48.7425,48.8782,1867238.0
2022-02-17 09:30:00,49.81,49.85,49.35,49.44,1847547.0,48.2869,48.3256,47.8409,47.9282,1847547.0
2022-02-17 10:00:00,49.43,49.48,49.01,49.03,1018576.0,47.9185,47.9669,47.5113,47.5307,1018576.0
2022-02-17 10:30:00,49.05,49.23,48.99,49.2,837002.0,47.5501,47.7246,47.4919,47.6955,837002.0
2022-02-17 11:00:00,49.2,49.34,49.11,49.3,460461.0,47.6955,47.8312,47.6083,47.7925,460461.0
2022-02-17 11:30:00,49.29,49.46,49.16,49.25,499262.0,47.7828,47.9476,47.6567,47.744,499262.0
2022-02-17 12:00:00,49.26,49.47,49.16,49.41,461262.0,47.7537,47.9573,47.6567,47.8991,461262.0
2022-02-17 12:30:00,49.4,49.42,49.25,49.3,334770.0,47.8894,47.9088,47.744,47.7925,334770.0
2022-02-17 13:00:00,49.3,49.32,48.95,48.99,487912.0,47.7925,47.8118,47.4532,47.4919,487912.0
2022-02-17 13:30:00,48.98,49.08,48.95,49.07,394870.0,47.4822,47.5792,47.4532,47.5695,394870.0
2022-02-17 14:00:00,49.07,49.08,48.81,48.86,626684.0,47.5695,47.5792,47.3174,47.3659,626684.0
2022-02-17 14:30:00,48.86,48.88,48.76,48.8,521855.0,47.3659,47.3853,47.269,47.3077,521855.0
2022-02-17 15:00:00,48.8,48.92,48.66,48.88,702160.0,47.3077,47.4241,47.172,47.3853,702160.0
2022-02-17 15:30:00,48.88,48.97,48.7,48.82,1861232.0,47.3853,47.4725,47.2108,47.3271,1861232.0
2022-02-18 09:30:00,48.92,48.98,48.28,48.74,1801049.0,47.4241,47.4822,46.8036,47.2496,1801049.0
2022-02-18 10:00:00,48.75,49.21,48.68,48.97,1411223.0,47.2593,47.7052,47.1914,47.4725,1411223.0
2022-02-18 10:30:00,48.96,48.96,48.36,48.4,1104599.0,47.4629,47.4629,46.8812,46.92,1104599.0
2022-02-18 11:00:00,48.39,48.41,47.92,48.23,1293299.0,46.9103,46.9297,46.4547,46.7552,1293299.0
2022-02-18 11:30:00,48.23,48.35,48.02,48.05,736185.0,46.7552,46.8715,46.5516,46.5807,736185.0
2022-02-18 12:00:00,48.05,48.38,48.02,48.27,662683.0,46.5807,46.9006,46.5516,46.7939,662683.0
2022-02-18 12:30:00,48.26,48.39,48.12,48.14,606855.0,46.7843,46.9103,46.6485,46.6679,606855.0
2022-02-18 13:00:00,48.14,48.27,48.03,48.09,487574.0,46.6679,46.7939,46.5613,46.6195,487574.0
2022-02-18 13:30:00,48.09,48.53,48.06,48.48,544909.0,46.6195,47.046,46.5904,46.9975,544909.0
2022-02-18 14:00:00,48.48,48.82,48.39,48.76,512602.0,46.9975,47.3271,46.9103,47.269,512602.0
2022-02-18 14:30:00,48.76,48.88,48.53,48.8,531472.0,47.269,47.3853,47.046,47.3077,531472.0
2022-02-18 15:00:00,48.8,48.9,48.44,48.5,688292.0,47.3077,47.4047,46.9588,47.0169,688292.0
2022-02-18 15:30:00,48.48,48.8,48.31,48.61,1742980.0,46.9975,47.3077,46.8327,47.1236,1742980.0
2022-02-22 09:30:00,47.78,47.94,47.11,47.73,1966095.0,46.3189,46.474,45.6694,46.2705,1966095.0
2022-02-22 10:00:00,47.74,47.94,47.42,47.84,897450.0,46.2802,46.474,45.9699,46.3771,897450.0
2022-02-22 10:30:00,47.84,47.85,47.22,47.23,841359.0,46.3771,46.3868,45.7761,45.7858,841359.0
2022-02-22 11:00:00,47.23,47.27,46.91,47.03,1177917.0,45.7858,45.8245,45.4755,45.5919,1177917.0
2022-02-22 11:30:00,47.03,47.24,46.88,47.02,772192.0,45.5919,45.7954,45.4465,45.5822,772192.0
2022-02-22 12:00:00,47.01,47.11,46.74,46.88,799659.0,45.5725,45.6694,45.3107,45.4465,799659.0
2022-02-22 12:30:00,46.88,46.93,46.66,46.8,685439.0,45.4465,45.4949,45.2332,45.3689,685439.0
2022-02-22 13:00:00,46.81,46.87,46.65,46.71,726744.0,45.3786,45.4368,45.2235,45.2817,726744.0
2022-02-22 13:30:00,46.7,46.77,46.23,46.39,767057.0,45.272,45.3398,44.8163,44.9714,767057.0
2022-02-22 14:00:00,46.39,46.65,46.15,46.61,849853.0,44.9714,45.2235,44.7388,45.1847,849853.0
2022-02-22 14:30:00,46.62,47.15,46.48,46.99,855694.0,45.1944,45.7082,45.0587,45.5531,855694.0
2022-02-22 15:00:00,47.0,47.27,46.91,47.0,689355.0,45.5628,45.8245,45.4755,45.5628,689355.0
2022-02-22 15:30:00,47.0,47.06,46.62,46.78,1895349.0,45.5628,45.621,45.1944,45.3495,1895349.0
2022-02-23 09:30:00,47.25,48.3,47.21,47.71,1828637.0,45.8051,46.823,45.7664,46.2511,1828637.0
2022-02-23 10:00:00,47.71,47.72,47.15,47.19,919420.0,46.2511,46.2608,45.7082,45.747,919420.0
2022-02-23 10:30:00,47.18,47.48,47.09,47.26,757730.0,45.7373,46.0281,45.65,45.8148,757730.0
2022-02-23 11:00:00,47.24,47.25,46.66,46.81,685006.0,45.7954,45.8051,45.2332,45.3786,685006.0
2022-02-23 11:30:00,46.82,47.3,46.75,47.27,548863.0,45.3883,45.8536,45.3204,45.8245,548863.0
2022-02-23 12:00:00,47.27,47.45,47.15,47.38,421605.0,45.8245,45.999,45.7082,45.9312,421605.0
2022-02-23 12:30:00,47.38,47.39,47.06,47.11,351309.0,45.9312,45.9409,45.621,45.6694,351309.0
2022-02-23 13:00:00,47.11,47.11,46.65,46.66,496439.0,45.6694,45.6694,45.2235,45.2332,496439.0
2022-02-23 13:30:00,46.66,47.09,46.65,46.89,567094.0,45.2332,45.65,45.2235,45.4561,567094.0
2022-02-23 14:00:00,46.89,47.01,46.66,46.68,472162.0,45.4561,45.5725,45.2332,45.2526,472162.0
2022-02-23 14:30:00,46.69,46.77,46.56,46.7,539170.0,45.2623,45.3398,45.1362,45.272,539170.0
2022-02-23 15:00:00,46.7,46.72,46.47,46.65,606384.0,45.272,45.2913,45.049,45.2235,606384.0
2022-02-23 15:30:00,46.63,46.69,46.26,46.4,1930903.0,45.2041,45.2623,44.8454,44.9811,1930903.0
2022-02-24 09:30:00,44.15,44.74,43.91,44.73,2937165.0,42.7999,43.3719,42.5673,43.3622,2937165.0
2022-02-24 10:00:00,44.72,45.46,44.27,44.89,1778637.0,43.3525,44.0699,42.9163,43.5173,1778637.0
2022-02-24 10:30:00,44.89,45.25,44.71,45.05,1279106.0,43.5173,43.8663,43.3428,43.6724,1279106.0
2022-02-24 11:00:00,45.06,45.53,44.88,45.18,1078766.0,43.6821,44.1377,43.5076,43.7984,1078766.0
2022-02-24 11:30:00,45.18,45.51,45.01,45.47,928554.0,43.7984,44.1183,43.6336,44.0796,928554.0
2022-02-24 12:00:00,45.47,45.54,45.02,45.18,613924.0,44.0796,44.1474,43.6433,43.7984,613924.0
2022-02-24 12:30:00,45.19,45.49,45.06,45.18,1007203.0,43.8081,44.099,43.6821,43.7984,1007203.0
2022-02-24 13:00:00,45.18,45.36,45.0,45.09,668790.0,43.7984,43.9729,43.6239,43.7112,668790.0
2022-02-24 13:30:00,45.1,45.72,45.07,45.44,806514.0,43.7209,44.3219,43.6918,44.0505,806514.0
2022-02-24 14:00:00,45.44,45.73,45.29,45.71,842647.0,44.0505,44.3316,43.9051,44.3122,842647.0
2022-02-24 14:30:00,45.7,46.02,45.68,45.91,1085582.0,44.3025,44.6128,44.2831,44.5061,1085582.0
2022-02-24 15:00:00,45.92,46.04,45.79,45.8,1239488.0,44.5158,44.6321,44.3898,44.3995,1239488.0
2022-02-24 15:30:00,45.8,46.41,45.8,46.35,2045423.0,44.3995,44.9908,44.3995,44.9327,2045423.0
2022-02-25 09:30:00,46.35,46.47,45.9,45.95,1361945.0,44.9327,45.049,44.4964,44.5449,1361945.0
2022-02-25 10:00:00,45.96,46.63,45.85,46.61,817239.0,44.5546,45.2041,44.448,45.1847,817239.0
2022-02-25 10:30:00,46.59,46.86,46.4,46.71,683409.0,45.1653,45.4271,44.9811,45.2817,683409.0
2022-02-25 11:00:00,46.72,46.99,46.59,46.96,757903.0,45.2913,45.5531,45.1653,45.524,757903.0
2022-02-25 11:30:00,46.96,47.35,46.72,47.31,702172.0,45.524,45.9021,45.2913,45.8633,702172.0
2022-02-25 12:00:00,47.33,47.35,47.08,47.22,565802.0,45.8827,45.9021,45.6403,45.7761,565802.0
2022-02-25 12:30:00,47.22,47.32,47.13,47.23,465166.0,45.7761,45.873,45.6888,45.7858,465166.0
2022-02-25 13:00:00,47.23,47.32,47.0,47.25,648855.0,45.7858,45.873,45.5628,45.8051,648855.0
2022-02-25 13:30:00,47.26,47.44,47.17,47.31,491458.0,45.8148,45.9893,45.7276,45.8633,491458.0
2022-02-25 14:00:00,47.32,47.42,47.13,47.35,477052.0,45.873,45.9699,45.6888,45.9021,477052.0
2022-02-25 14:30:00,47.35,47.44,47.05,47.19,691265.0,45.9021,45.9893,45.6113,45.747,691265.0
2022-02-25 15:00:00,47.18,47.45,47.1,47.31,650615.0,45.7373,45.999,45.6597,45.8633,650615.0
2022-02-25 15:30:00,47.31,47.48,47.17,47.43,1880402.0,45.8633,46.0281,45.7276,45.9796,1880402.0
2022-02-28 09:30:00,46.24,46.37,45.84,46.32,1878930.0,44.826,44.952,44.4383,44.9036,1878930.0
2022-02-28 10:00:00,46.33,46.37,45.94,46.28,1247065.0,44.9133,44.952,44.5352,44.8648,1247065.0
2022-02-28 10:30:00,46.26,46.84,46.25,46.77,1187672.0,44.8454,45.4077,44.8357,45.3398,1187672.0
2022-02-28 11:00:00,46.78,47.12,46.66,47.07,804535.0,45.3495,45.6791,45.2332,45.6306,804535.0
2022-02-28 11:30:00,47.07,47.09,46.7,46.86,866176.0,45.6306,45.65,45.272,45.4271,866176.0
2022-02-28 12:00:00,46.85,46.89,46.33,46.41,910569.0,45.4174,45.4561,44.9133,44.9908,910569.0
2022-02-28 12:30:00,46.41,46.46,46.05,46.25,755770.0,44.9908,45.0393,44.6418,44.8357,755770.0
2022-02-28 13:00:00,46.24,46.47,46.18,46.39,863909.0,44.826,45.049,44.7679,44.9714,863909.0
2022-02-28 13:30:00,46.39,46.6,46.33,46.48,686480.0,44.9714,45.175,44.9133,45.0587,686480.0
2022-02-28 14:00:00,46.47,46.47,46.05,46.17,680478.0,45.049,45.049,44.6418,44.7582,680478.0
2022-02-28 14:30:00,46.18,46.51,46.08,46.46,554065.0,44.7679,45.0878,44.6709,45.0393,554065.0
2022-02-28 15:00:00,46.46,46.65,46.3,46.54,594142.0,45.0393,45.2235,44.8842,45.1169,594142.0
2022-02-28 15:30:00,46.53,46.82,46.29,46.71,1738161.0,45.1072,45.3883,44.8745,45.2817,1738161.0
2022-03-01 09:30:00,46.04,46.16,45.05,45.11,2394874.0,44.6321,44.7485,43.6724,43.7306,2394874.0
2022-03-01 10:00:00,45.11,45.28,44.97,45.11,1832066.0,43.7306,43.8954,43.5949,43.7306,1832066.0
2022-03-01 10:30:00,45.11,45.12,44.8,44.95,1783558.0,43.7306,43.7403,43.4301,43.5755,1783558.0
2022-03-01 11:00:00,44.94,45.04,44.72,44.8,1405396.0,43.5658,43.6627,43.3525,43.4301,1405396.0
2022-03-01 11:30:00,44.81,44.81,44.28,44.38,1807699.0,43.4398,43.4398,42.926,43.0229,1807699.0
2022-03-01 12:00:00,44.37,44.42,44.15,44.38,919439.0,43.0132,43.0617,42.7999,43.0229,919439.0
2022-03-01 12:30:00,44.37,44.69,44.25,44.66,730567.0,43.0132,43.3234,42.8969,43.2943,730567.0
2022-03-01 13:00:00,44.65,44.71,44.35,44.37,671545.0,43.2846,43.3428,42.9938,43.0132,671545.0
2022-03-01 13:30:00,44.36,44.49,44.27,44.33,775976.0,43.0035,43.1295,42.9163,42.9744,775976.0
2022-03-01 14:00:00,44.33,44.64,44.17,44.61,1011146.0,42.9744,43.275,42.8193,43.2459,1011146.0
2022-03-01 14:30:00,44.61,44.78,44.47,44.54,904506.0,43.2459,43.4107,43.1101,43.178,904506.0
2022-03-01 15:00:00,44.54,44.91,44.5,44.52,781078.0,43.178,43.5367,43.1392,43.1586,781078.0
2022-03-01 15:30:00,44.51,44.62,44.23,44.52,2317157.0,43.1489,43.2556,42.8775,43.1586,2317157.0
2022-03-02 09:30:00,44.68,45.87,44.56,45.52,2461079.0,43.3137,44.4673,43.1974,44.128,2461079.0
2022-03-02 10:00:00,45.54,45.71,44.74,45.11,1683964.0,44.1474,44.3122,43.3719,43.7306,1683964.0
2022-03-02 10:30:00,45.11,45.35,44.85,45.28,850356.0,43.7306,43.9632,43.4785,43.8954,850356.0
2022-03-02 11:00:00,45.31,46.1,45.2,46.0,1201601.0,43.9245,44.6903,43.8178,44.5934,1201601.0
2022-03-02 11:30:00,46.01,46.3,45.97,45.99,1200671.0,44.6031,44.8842,44.5643,44.5837,1200671.0
2022-03-02 12:00:00,45.98,46.06,45.83,46.03,703558.0,44.574,44.6515,44.4286,44.6224,703558.0
2022-03-02 12:30:00,46.04,46.15,45.88,46.09,600548.0,44.6321,44.7388,44.477,44.6806,600548.0
2022-03-02 13:00:00,46.09,46.38,46.09,46.24,780292.0,44.6806,44.9617,44.6806,44.826,780292.0
2022-03-02 13:30:00,46.23,46.47,46.22,46.47,845921.0,44.8163,45.049,44.8066,45.049,845921.0
2022-03-02 14:00:00,46.47,46.59,46.22,46.31,826750.0,45.049,45.1653,44.8066,44.8939,826750.0
2022-03-02 14:30:00,46.31,46.53,46.23,46.28,758913.0,44.8939,45.1072,44.8163,44.8648,758913.0
2022-03-02 15:00:00,46.28,46.45,46.18,46.44,816479.0,44.8648,45.0296,44.7679,45.0199,816479.0
2022-03-02 15:30:00,46.43,46.6,46.3,46.31,1892341.0,45.0102,45.175,44.8842,44.8939,1892341.0
2022-03-03 09:30:00,46.21,46.74,45.77,45.82,1539428.0,44.7969,45.3107,44.3704,44.4189,1539428.0
2022-03-03 10:00:00,45.82,45.92,45.53,45.78,820252.0,44.4189,44.5158,44.1377,44.3801,820252.0
2022-03-03 10:30:00,45.77,45.8,45.0,45.02,1369031.0,44.3704,44.3995,43.6239,43.6433,1369031.0
2022-03-03 11:00:00,45.02,45.08,44.78,45.05,1177430.0,43.6433,43.7015,43.4107,43.6724,1177430.0
2022-03-03 11:30:00,45.04,45.28,45.0,45.25,608007.0,43.6627,43.8954,43.6239,43.8663,608007.0
2022-03-03 12:00:00,45.22,45.59,45.2,45.31,756049.0,43.8372,44.1959,43.8178,43.9245,756049.0
2022-03-03 12:30:00,45.31,45.68,45.29,45.39,1081354.0,43.9245,44.2831,43.9051,44.002,1081354.0
2022-03-03 13:00:00,45.38,45.48,45.27,45.46,767675.0,43.9923,44.0893,43.8857,44.0699,767675.0
2022-03-03 13:30:00,45.45,45.45,45.13,45.22,958862.0,44.0602,44.0602,43.75,43.8372,958862.0
2022-03-03 14:00:00,45.22,45.31,45.08,45.11,517099.0,43.8372,43.9245,43.7015,43.7306,517099.0
2022-03-03 14:30:00,45.1,45.1,44.74,44.77,861775.0,43.7209,43.7209,43.3719,43.401,861775.0
2022-03-03 15:00:00,44.76,44.94,44.66,44.94,1752638.0,43.3913,43.5658,43.2943,43.5658,1752638.0
2022-03-03 15:30:00,44.93,44.94,44.6,44.9,2309837.0,43.5561,43.5658,43.2362,43.527,2309837.0
2022-03-04 09:30:00,44.03,44.16,43.14,43.37,3794468.0,42.6836,42.8096,41.8208,42.0438,3794468.0
2022-03-04 10:00:00,43.36,43.38,42.82,42.91,2183010.0,42.0341,42.0535,41.5106,41.5979,2183010.0
2022-03-04 10:30:00,42.91,43.12,42.7,42.73,1391414.0,41.5979,41.8014,41.3943,41.4234,1391414.0
2022-03-04 11:00:00,42.73,42.79,42.51,42.74,1056069.0,41.4234,41.4815,41.2101,41.4331,1056069.0
2022-03-04 11:30:00,42.75,42.9,42.25,42.29,1900096.0,41.4427,41.5882,40.958,40.9968,1900096.0
2022-03-04 12:00:00,42.29,42.7,42.13,42.55,1634225.0,40.9968,41.3943,40.8417,41.2489,1634225.0
2022-03-04 12:30:00,42.55,42.57,42.25,42.47,888296.0,41.2489,41.2683,40.958,41.1713,888296.0
2022-03-04 13:00:00,42.48,42.67,42.38,42.44,832468.0,41.181,41.3652,41.0841,41.1422,832468.0
2022-03-04 13:30:00,42.45,42.57,42.19,42.29,661155.0,41.1519,41.2683,40.8999,40.9968,661155.0
2022-03-04 14:00:00,42.3,42.49,42.18,42.42,839799.0,41.0065,41.1907,40.8902,41.1228,839799.0
2022-03-04 14:30:00,42.42,42.46,42.17,42.18,621313.0,41.1228,41.1616,40.8805,40.8902,621313.0
2022-03-04 15:00:00,42.16,42.37,42.14,42.19,1499442.0,40.8708,41.0744,40.8514,40.8999,1499442.0
2022-03-04 15:30:00,42.18,42.43,41.99,42.42,3920161.0,40.8902,41.1325,40.706,41.1228,3920161.0
2022-03-07 09:30:00,42.29,42.44,41.42,41.43,2089921.0,40.9968,41.1422,40.1534,40.1631,2089921.0
2022-03-07 10:00:00,41.43,41.69,40.93,40.98,1897998.0,40.1631,40.4152,39.6784,39.7269,1897998.0
2022-03-07 10:30:00,40.98,41.14,40.53,40.84,2157352.0,39.7269,39.882,39.2906,39.5912,2157352.0
2022-03-07 11:00:00,40.82,41.15,40.68,40.97,1191982.0,39.5718,39.8917,39.436,39.7172,1191982.0
2022-03-07 11:30:00,40.97,41.16,40.7,40.73,1299705.0,39.7172,39.9014,39.4554,39.4845,1299705.0
2022-03-07 12:00:00,40.73,40.82,40.49,40.58,1277330.0,39.4845,39.5718,39.2519,39.3391,1277330.0
2022-03-07 12:30:00,40.57,40.67,40.4,40.46,1280213.0,39.3294,39.4264,39.1646,39.2228,1280213.0
2022-03-07 13:00:00,40.47,40.65,40.18,40.28,1013660.0,39.2325,39.407,38.9513,39.0483,1013660.0
2022-03-07 13:30:00,40.28,40.47,40.2,40.31,879374.0,39.0483,39.2325,38.9707,39.0774,879374.0
2022-03-07 14:00:00,40.3,40.61,40.24,40.44,879887.0,39.0677,39.3682,39.0095,39.2034,879887.0
2022-03-07 14:30:00,40.44,40.45,40.18,40.21,1244028.0,39.2034,39.2131,38.9513,38.9804,1244028.0
2022-03-07 15:00:00,40.21,40.28,39.94,40.25,2182045.0,38.9804,39.0483,38.7187,39.0192,2182045.0
2022-03-07 15:30:00,40.25,40.25,39.75,39.83,3083784.0,39.0192,39.0192,38.5345,38.612,3083784.0
2022-03-08 09:30:00,40.84,41.01,39.99,40.14,2266921.0,39.5912,39.756,38.7671,38.9126,2266921.0
2022-03-08 10:00:00,40.13,40.67,39.95,40.32,1948548.0,38.9029,39.4264,38.7284,39.0871,1948548.0
2022-03-08 10:30:00,40.32,40.99,40.08,40.89,1216003.0,39.0871,39.7366,38.8544,39.6396,1216003.0
2022-03-08 11:00:00,40.89,41.02,40.5,40.55,1147862.0,39.6396,39.7656,39.2615,39.31,1147862.0
2022-03-08 11:30:00,40.55,40.95,40.24,40.84,921143.0,39.31,39.6978,39.0095,39.5912,921143.0
2022-03-08 12:00:00,40.86,41.83,40.82,41.64,1352371.0,39.6105,40.5509,39.5718,40.3667,1352371.0
2022-03-08 12:30:00,41.64,42.09,41.56,41.96,1456993.0,40.3667,40.8029,40.2891,40.6769,1456993.0
2022-03-08 13:00:00,41.97,42.31,41.48,41.5,1142941.0,40.6866,41.0162,40.2116,40.231,1142941.0
2022-03-08 13:30:00,41.5,41.5,40.83,40.83,1317034.0,40.231,40.231,39.5815,39.5815,1317034.0
2022-03-08 14:00:00,40.84,41.07,40.53,40.93,1420072.0,39.5912,39.8141,39.2906,39.6784,1420072.0
2022-03-08 14:30:00,40.93,41.03,40.78,40.87,1063987.0,39.6784,39.7753,39.533,39.6202,1063987.0
2022-03-08 15:00:00,40.87,41.13,40.57,40.59,1047470.0,39.6202,39.8723,39.3294,39.3488,1047470.0
2022-03-08 15:30:00,40.6,40.61,40.19,40.2,2645494.0,39.3585,39.3682,38.961,38.9707,2645494.0
2022-03-09 09:30:00,42.18,42.53,41.8,42.02,2773043.0,40.8902,41.2295,40.5218,40.7351,2773043.0
2022-03-09 10:00:00,42.01,42.72,42.0,42.54,1781749.0,40.7254,41.4137,40.7157,41.2392,1781749.0
2022-03-09 10:30:00,42.55,42.72,42.26,42.7,1068581.0,41.2489,41.4137,40.9677,41.3943,1068581.0
2022-03-09 11:00:00,42.7,42.71,42.16,42.3,891647.0,41.3943,41.404,40.8708,41.0065,891647.0
2022-03-09 11:30:00,42.3,42.78,42.19,42.61,1295855.0,41.0065,41.4718,40.8999,41.307,1295855.0
2022-03-09 12:00:00,42.61,42.73,42.46,42.5,689648.0,41.307,41.4234,41.1616,41.2004,689648.0
2022-03-09 12:30:00,42.5,42.86,42.5,42.69,903722.0,41.2004,41.5494,41.2004,41.3846,903722.0
2022-03-09 13:00:00,42.68,42.84,42.48,42.79,1121837.0,41.3749,41.53,41.181,41.4815,1121837.0
2022-03-09 13:30:00,42.79,42.8,42.3,42.33,775581.0,41.4815,41.4912,41.0065,41.0356,775581.0
2022-03-09 14:00:00,42.33,42.45,42.19,42.26,675331.0,41.0356,41.1519,40.8999,40.9677,675331.0
2022-03-09 14:30:00,42.26,42.33,42.02,42.19,867834.0,40.9677,41.0356,40.7351,40.8999,867834.0
2022-03-09 15:00:00,42.19,42.38,42.13,42.24,1058628.0,40.8999,41.0841,40.8417,40.9483,1058628.0
2022-03-09 15:30:00,42.24,42.42,42.19,42.27,3549116.0,40.9483,41.1228,40.8999,40.9774,3549116.0
2022-03-10 09:30:00,41.41,42.23,40.98,42.07,2368877.0,40.1437,40.9386,39.7269,40.7835,2368877.0
2022-03-10 10:00:00,42.08,42.13,41.54,41.54,901702.0,40.7932,40.8417,40.2697,40.2697,901702.0
2022-03-10 10:30:00,41.54,41.63,41.04,41.23,1314326.0,40.2697,40.357,39.785,39.9692,1314326.0
2022-03-10 11:00:00,41.22,41.22,40.85,41.0,1024899.0,39.9595,39.9595,39.6008,39.7463,1024899.0
2022-03-10 11:30:00,41.0,41.18,40.91,41.15,1210113.0,39.7463,39.9208,39.659,39.8917,1210113.0
2022-03-10 12:00:00,41.13,41.44,41.05,41.36,843876.0,39.8723,40.1728,39.7947,40.0953,843876.0
2022-03-10 12:30:00,41.36,41.37,41.02,41.06,594483.0,40.0953,40.1049,39.7656,39.8044,594483.0
2022-03-10 13:00:00,41.05,41.34,40.98,41.23,705575.0,39.7947,40.0759,39.7269,39.9692,705575.0
2022-03-10 13:30:00,41.24,41.45,41.2,41.33,669649.0,39.9789,40.1825,39.9401,40.0662,669649.0
2022-03-10 14:00:00,41.33,41.56,41.3,41.54,599693.0,40.0662,40.2891,40.0371,40.2697,599693.0
2022-03-10 14:30:00,41.55,41.64,41.38,41.58,806563.0,40.2794,40.3667,40.1146,40.3085,806563.0
2022-03-10 15:00:00,41.59,41.73,41.48,41.7,1211430.0,40.3182,40.4539,40.2116,40.4249,1211430.0
2022-03-10 15:30:00,41.71,41.98,41.64,41.84,2633062.0,40.4345,40.6963,40.3667,40.5606,2633062.0
2022-03-11 09:30:00,42.08,42.34,41.6,42.09,1421310.0,40.7932,41.0453,40.3279,40.8029,1421310.0
2022-03-11 10:00:00,42.08,42.14,41.82,41.99,802196.0,40.7932,40.8514,40.5412,40.706,802196.0
2022-03-11 10:30:00,41.98,42.1,41.75,42.09,653112.0,40.6963,40.8126,40.4733,40.8029,653112.0
2022-03-11 11:00:00,42.09,42.09,41.7,41.74,736923.0,40.8029,40.8029,40.4249,40.4636,736923.0
2022-03-11 11:30:00,41.74,42.08,41.59,42.01,733551.0,40.4636,40.7932,40.3182,40.7254,733551.0
2022-03-11 12:00:00,42.01,42.18,41.87,42.08,518113.0,40.7254,40.8902,40.5897,40.7932,518113.0
2022-03-11 12:30:00,42.08,42.28,42.06,42.13,555129.0,40.7932,40.9871,40.7738,40.8417,555129.0
2022-03-11 13:00:00,42.13,42.18,41.88,41.89,693610.0,40.8417,40.8902,40.5993,40.609,693610.0
2022-03-11 13:30:00,41.89,41.94,41.63,41.64,712801.0,40.609,40.6575,40.357,40.3667,712801.0
2022-03-11 14:00:00,41.64,41.91,41.59,41.88,493764.0,40.3667,40.6284,40.3182,40.5993,493764.0
2022-03-11 14:30:00,41.87,41.9,41.71,41.83,595527.0,40.5897,40.6187,40.4345,40.5509,595527.0
2022-03-11 15:00:00,41.83,41.83,41.62,41.66,580449.0,40.5509,40.5509,40.3473,40.3861,580449.0
2022-03-11 15:30:00,41.66,41.69,41.48,41.5,1739498.0,40.3861,40.4152,40.2116,40.231,1739498.0
2022-03-14 09:30:00,41.74,41.98,41.28,41.86,1354149.0,40.4636,40.6963,40.0177,40.58,1354149.0
2022-03-14 10:00:00,41.85,42.43,41.69,42.18,760487.0,40.5703,41.1325,40.4152,40.8902,760487.0
2022-03-14 10:30:00,42.19,42.33,42.0,42.25,837319.0,40.8999,41.0356,40.7157,40.958,837319.0
2022-03-14 11:00:00,42.27,42.28,41.87,42.07,709849.0,40.9774,40.9871,40.5897,40.7835,709849.0
2022-03-14 11:30:00,42.06,42.09,41.3,41.34,1102660.0,40.7738,40.8029,40.0371,40.0759,1102660.0
2022-03-14 12:00:00,41.33,41.61,41.3,41.54,1333787.0,40.0662,40.3376,40.0371,40.2697,1333787.0
2022-03-14 12:30:00,41.53,41.63,41.12,41.14,751263.0,40.2601,40.357,39.8626,39.882,751263.0
2022-03-14 13:00:00,41.14,41.16,40.79,40.8,504321.0,39.882,39.9014,39.5427,39.5524,504321.0
2022-03-14 13:30:00,40.8,40.84,40.53,40.68,797696.0,39.5524,39.5912,39.2906,39.436,797696.0
2022-03-14 14:00:00,40.67,40.71,40.37,40.37,627861.0,39.4264,39.4651,39.1355,39.1355,627861.0
2022-03-14 14:30:00,40.38,40.74,40.37,40.73,678235.0,39.1452,39.4942,39.1355,39.4845,678235.0
2022-03-14 15:00:00,40.72,40.83,40.57,40.66,927935.0,39.4748,39.5815,39.3294,39.4167,927935.0
2022-03-14 15:30:00,40.65,40.83,40.49,40.83,2196468.0,39.407,39.5815,39.2519,39.5815,2196468.0
2022-03-15 09:30:00,40.83,41.8,40.8,41.52,1518534.0,39.5815,40.5218,39.5524,40.2504,1518534.0
2022-03-15 10:00:00,41.51,41.68,40.88,41.64,1004940.0,40.2407,40.4055,39.6299,40.3667,1004940.0
2022-03-15 10:30:00,41.65,42.03,41.63,41.8,781041.0,40.3764,40.7448,40.357,40.5218,781041.0
2022-03-15 11:00:00,41.81,41.87,41.59,41.64,518331.0,40.5315,40.5897,40.3182,40.3667,518331.0
2022-03-15 11:30:00,41.64,41.67,41.11,41.24,731397.0,40.3667,40.3958,39.8529,39.9789,731397.0
2022-03-15 12:00:00,41.23,41.39,41.18,41.35,513386.0,39.9692,40.1243,39.9208,40.0856,513386.0
2022-03-15 12:30:00,41.35,41.62,41.35,41.61,444178.0,40.0856,40.3473,40.0856,40.3376,444178.0
2022-03-15 13:00:00,41.62,41.77,41.57,41.59,2498731.0,40.3473,40.4927,40.2988,40.3182,2498731.0
2022-03-15 13:30:00,41.58,41.78,41.52,41.76,372416.0,40.3085,40.5024,40.2504,40.483,372416.0
2022-03-15 14:00:00,41.75,41.81,41.5,41.57,456910.0,40.4733,40.5315,40.231,40.2988,456910.0
2022-03-15 14:30:00,41.57,42.01,41.53,41.98,553705.0,40.2988,40.7254,40.2601,40.6963,553705.0
2022-03-15 15:00:00,41.97,42.18,41.92,42.14,606113.0,40.6866,40.8902,40.6381,40.8514,606113.0
2022-03-15 15:30:00,42.15,42.25,42.07,42.14,1877410.0,40.8611,40.958,40.7835,40.8514,1877410.0
2022-03-16 09:30:00,43.0,43.41,42.37,43.17,1361106.0,41.6851,42.0826,41.0744,41.8499,1361106.0
2022-03-16 10:00:00,43.18,44.12,42.99,44.06,1806971.0,41.8596,42.7709,41.6754,42.7127,1806971.0
2022-03-16 10:30:00,44.06,44.17,43.56,43.61,1108669.0,42.7127,42.8193,42.228,42.2764,1108669.0
2022-03-16 11:00:00,43.61,43.96,43.56,43.83,1344081.0,42.2764,42.6157,42.228,42.4897,1344081.0
2022-03-16 11:30:00,43.83,43.89,43.56,43.77,710444.0,42.4897,42.5479,42.228,42.4316,710444.0
2022-03-16 12:00:00,43.77,43.84,43.46,43.5,746137.0,42.4316,42.4994,42.131,42.1698,746137.0
2022-03-16 12:30:00,43.5,43.74,43.29,43.47,588537.0,42.1698,42.4025,41.9662,42.1407,588537.0
2022-03-16 13:00:00,43.48,43.5,43.19,43.36,378555.0,42.1504,42.1698,41.8693,42.0341,378555.0
2022-03-16 13:30:00,43.37,43.46,43.21,43.34,411565.0,42.0438,42.131,41.8887,42.0147,411565.0
2022-03-16 14:00:00,43.33,43.38,42.67,42.68,795628.0,42.005,42.0535,41.3652,41.3749,795628.0
2022-03-16 14:30:00,42.66,43.69,42.47,43.39,1417574.0,41.3555,42.354,41.1713,42.0632,1417574.0
2022-03-16 15:00:00,43.4,43.8,43.38,43.67,805703.0,42.0729,42.4606,42.0535,42.3346,805703.0
2022-03-16 15:30:00,43.68,43.86,43.5,43.84,1540738.0,42.3443,42.5188,42.1698,42.4994,1540738.0
2022-03-17 09:30:00,42.92,43.74,42.6,43.71,1175748.0,41.6075,42.4025,41.2973,42.3734,1175748.0
2022-03-17 10:00:00,43.71,43.71,43.12,43.37,630240.0,42.3734,42.3734,41.8014,42.0438,630240.0
2022-03-17 10:30:00,43.37,43.38,42.8,42.92,715828.0,42.0438,42.0535,41.4912,41.6075,715828.0
2022-03-17 11:00:00,42.91,43.24,42.88,43.08,555611.0,41.5979,41.9178,41.5688,41.7627,555611.0
2022-03-17 11:30:00,43.08,43.21,42.96,43.13,632038.0,41.7627,41.8887,41.6463,41.8111,632038.0
2022-03-17 12:00:00,43.13,43.25,43.08,43.2,622992.0,41.8111,41.9275,41.7627,41.879,622992.0
2022-03-17 12:30:00,43.2,43.32,43.19,43.25,829355.0,41.879,41.9953,41.8693,41.9275,829355.0
2022-03-17 13:00:00,43.25,43.34,43.18,43.32,1049529.0,41.9275,42.0147,41.8596,41.9953,1049529.0
2022-03-17 13:30:00,43.32,43.54,43.25,43.46,766676.0,41.9953,42.2086,41.9275,42.131,766676.0
2022-03-17 14:00:00,43.47,43.7,43.36,43.45,615595.0,42.1407,42.3637,42.0341,42.1213,615595.0
2022-03-17 14:30:00,43.45,43.67,43.44,43.65,465197.0,42.1213,42.3346,42.1116,42.3152,465197.0
2022-03-17 15:00:00,43.65,43.71,43.45,43.62,489135.0,42.3152,42.3734,42.1213,42.2861,489135.0
2022-03-17 15:30:00,43.63,43.83,43.56,43.66,1640535.0,42.2958,42.4897,42.228,42.3249,1640535.0
2022-03-18 09:30:00,43.23,43.63,43.13,43.63,1732191.0,41.9081,42.2958,41.8111,42.2958,1732191.0
2022-03-18 10:00:00,43.63,44.14,43.56,43.7,796136.0,42.2958,42.7902,42.228,42.3637,796136.0
2022-03-18 10:30:00,43.7,43.89,43.44,43.84,1011495.0,42.3637,42.5479,42.1116,42.4994,1011495.0
2022-03-18 11:00:00,43.84,43.99,43.55,43.68,855615.0,42.4994,42.6448,42.2183,42.3443,855615.0
2022-03-18 11:30:00,43.68,43.84,43.67,43.73,565501.0,42.3443,42.4994,42.3346,42.3928,565501.0
2022-03-18 12:00:00,43.73,44.06,43.69,44.01,659482.0,42.3928,42.7127,42.354,42.6642,659482.0
2022-03-18 12:30:00,44.01,44.21,43.95,44.21,622445.0,42.6642,42.8581,42.6061,42.8581,622445.0
2022-03-18 13:00:00,44.21,44.45,44.15,44.44,629385.0,42.8581,43.0908,42.7999,43.0811,629385.0
2022-03-18 13:30:00,44.45,44.56,44.35,44.45,896996.0,43.0908,43.1974,42.9938,43.0908,896996.0
2022-03-18 14:00:00,44.46,44.49,44.26,44.35,721514.0,43.1005,43.1295,42.9066,42.9938,721514.0
2022-03-18 14:30:00,44.34,44.59,44.31,44.52,760139.0,42.9841,43.2265,42.955,43.1586,760139.0
2022-03-18 15:00:00,44.52,44.83,44.48,44.8,740198.0,43.1586,43.4591,43.1198,43.4301,740198.0
2022-03-18 15:30:00,44.8,45.04,44.75,44.81,2626698.0,43.4301,43.6627,43.3816,43.4398,2626698.0
2022-03-21 09:30:00,44.28,44.67,43.82,44.01,2017075.0,42.926,43.304,42.48,42.6642,2017075.0
2022-03-21 10:00:00,44.0,44.03,43.3,43.31,1541203.0,42.6545,42.6836,41.9759,41.9856,1541203.0
2022-03-21 10:30:00,43.32,43.8,43.22,43.76,1104192.0,41.9953,42.4606,41.8984,42.4219,1104192.0
2022-03-21 11:00:00,43.75,43.83,43.55,43.67,666267.0,42.4122,42.4897,42.2183,42.3346,666267.0
2022-03-21 11:30:00,43.66,43.75,43.56,43.71,520915.0,42.3249,42.4122,42.228,42.3734,520915.0
2022-03-21 12:00:00,43.71,43.95,43.56,43.89,884469.0,42.3734,42.6061,42.228,42.5479,884469.0
2022-03-21 12:30:00,43.9,43.9,43.51,43.65,896768.0,42.5576,42.5576,42.1795,42.3152,896768.0
2022-03-21 13:00:00,43.65,43.67,43.32,43.47,736528.0,42.3152,42.3346,41.9953,42.1407,736528.0
2022-03-21 13:30:00,43.46,43.61,43.38,43.59,553781.0,42.131,42.2764,42.0535,42.2571,553781.0
2022-03-21 14:00:00,43.59,43.69,43.5,43.66,552445.0,42.2571,42.354,42.1698,42.3249,552445.0
2022-03-21 14:30:00,43.66,43.67,43.31,43.32,525528.0,42.3249,42.3346,41.9856,41.9953,525528.0
2022-03-21 15:00:00,43.32,43.57,43.28,43.55,716030.0,41.9953,42.2377,41.9565,42.2183,716030.0
2022-03-21 15:30:00,43.55,43.66,43.31,43.62,1899650.0,42.2183,42.3249,41.9856,42.2861,1899650.0
2022-03-22 09:30:00,44.24,45.05,44.09,45.04,1899259.0,42.8872,43.6724,42.7418,43.6627,1899259.0
2022-03-22 10:00:00,45.05,45.27,44.78,44.95,929956.0,43.6724,43.8857,43.4107,43.5755,929956.0
2022-03-22 10:30:00,44.95,45.04,44.55,44.55,719803.0,43.5755,43.6627,43.1877,43.1877,719803.0
2022-03-22 11:00:00,44.56,44.68,44.46,44.52,562505.0,43.1974,43.3137,43.1005,43.1586,562505.0
2022-03-22 11:30:00,44.51,44.51,44.24,44.41,699986.0,43.1489,43.1489,42.8872,43.052,699986.0
2022-03-22 12:00:00,44.41,44.58,44.29,44.43,556184.0,43.052,43.2168,42.9357,43.0714,556184.0
2022-03-22 12:30:00,44.43,44.6,44.39,44.58,541407.0,43.0714,43.2362,43.0326,43.2168,541407.0
2022-03-22 13:00:00,44.58,44.68,44.44,44.61,332133.0,43.2168,43.3137,43.0811,43.2459,332133.0
2022-03-22 13:30:00,44.61,44.68,44.49,44.65,323980.0,43.2459,43.3137,43.1295,43.2846,323980.0
2022-03-22 14:00:00,44.66,44.76,44.51,44.65,426976.0,43.2943,43.3913,43.1489,43.2846,426976.0
2022-03-22 14:30:00,44.64,44.81,44.61,44.78,387784.0,43.275,43.4398,43.2459,43.4107,387784.0
2022-03-22 15:00:00,44.78,44.85,44.67,44.69,476570.0,43.4107,43.4785,43.304,43.3234,476570.0
2022-03-22 15:30:00,44.69,44.74,44.54,44.57,1565088.0,43.3234,43.3719,43.178,43.2071,1565088.0
2022-03-23 09:30:00,44.0,44.35,43.82,43.97,1578459.0,42.6545,42.9938,42.48,42.6254,1578459.0
2022-03-23 10:00:00,43.96,44.52,43.89,44.37,1073515.0,42.6157,43.1586,42.5479,43.0132,1073515.0
2022-03-23 10:30:00,44.37,44.45,44.13,44.22,841484.0,43.0132,43.0908,42.7805,42.8678,841484.0
2022-03-23 11:00:00,44.22,44.48,44.15,44.42,463802.0,42.8678,43.1198,42.7999,43.0617,463802.0
2022-03-23 11:30:00,44.42,44.43,44.24,44.31,426091.0,43.0617,43.0714,42.8872,42.955,426091.0
2022-03-23 12:00:00,44.32,44.35,44.09,44.35,670315.0,42.9647,42.9938,42.7418,42.9938,670315.0
2022-03-23 12:30:00,44.34,44.43,44.09,44.22,805408.0,42.9841,43.0714,42.7418,42.8678,805408.0
2022-03-23 13:00:00,44.22,44.29,44.04,44.05,670726.0,42.8678,42.9357,42.6933,42.703,670726.0
2022-03-23 13:30:00,44.05,44.1,43.86,43.93,658623.0,42.703,42.7515,42.5188,42.5867,658623.0
2022-03-23 14:00:00,43.93,44.01,43.79,43.97,537709.0,42.5867,42.6642,42.4509,42.6254,537709.0
2022-03-23 14:30:00,43.97,44.06,43.85,43.9,478793.0,42.6254,42.7127,42.5091,42.5576,478793.0
2022-03-23 15:00:00,43.91,44.02,43.89,44.01,422192.0,42.5673,42.6739,42.5479,42.6642,422192.0
2022-03-23 15:30:00,44.01,44.1,43.77,43.77,1625504.0,42.6642,42.7515,42.4316,42.4316,1625504.0
2022-03-24 09:30:00,44.05,44.59,44.03,44.23,1203285.0,42.703,43.2265,42.6836,42.8775,1203285.0
2022-03-24 10:00:00,44.23,44.4,43.95,44.17,731103.0,42.8775,43.0423,42.6061,42.8193,731103.0
2022-03-24 10:30:00,44.17,44.51,44.13,44.27,560895.0,42.8193,43.1489,42.7805,42.9163,560895.0
2022-03-24 11:00:00,44.28,44.74,44.24,44.7,840795.0,42.926,43.3719,42.8872,43.3331,840795.0
2022-03-24 11:30:00,44.71,44.86,44.65,44.72,547889.0,43.3428,43.4882,43.2846,43.3525,547889.0
2022-03-24 12:00:00,44.72,44.72,44.45,44.48,572535.0,43.3525,43.3525,43.0908,43.1198,572535.0
2022-03-24 12:30:00,44.48,44.57,44.33,44.39,926911.0,43.1198,43.2071,42.9744,43.0326,926911.0
2022-03-24 13:00:00,44.39,44.45,44.32,44.36,409385.0,43.0326,43.0908,42.9647,43.0035,409385.0
2022-03-24 13:30:00,44.37,44.53,44.28,44.39,442157.0,43.0132,43.1683,42.926,43.0326,442157.0
2022-03-24 14:00:00,44.4,44.46,44.19,44.23,372411.0,43.0423,43.1005,42.8387,42.8775,372411.0
2022-03-24 14:30:00,44.23,44.37,44.19,44.36,352700.0,42.8775,43.0132,42.8387,43.0035,352700.0
2022-03-24 15:00:00,44.35,44.49,44.24,44.47,405828.0,42.9938,43.1295,42.8872,43.1101,405828.0
2022-03-24 15:30:00,44.47,44.49,44.29,44.34,1628735.0,43.1101,43.1295,42.9357,42.9841,1628735.0
2022-03-25 09:30:00,44.27,44.31,43.72,44.14,1006571.0,42.9163,42.955,42.3831,42.7902,1006571.0
2022-03-25 10:00:00,44.14,44.22,43.93,43.96,550008.0,42.7902,42.8678,42.5867,42.6157,550008.0
2022-03-25 10:30:00,43.95,44.07,43.91,44.05,616752.0,42.6061,42.7224,42.5673,42.703,616752.0
2022-03-25 11:00:00,44.06,44.08,43.39,43.5,786190.0,42.7127,42.7321,42.0632,42.1698,786190.0
2022-03-25 11:30:00,43.51,43.73,43.4,43.64,701250.0,42.1795,42.3928,42.0729,42.3055,701250.0
2022-03-25 12:00:00,43.64,43.81,43.61,43.79,322370.0,42.3055,42.4703,42.2764,42.4509,322370.0
2022-03-25 12:30:00,43.78,43.81,43.61,43.65,421775.0,42.4412,42.4703,42.2764,42.3152,421775.0
2022-03-25 13:00:00,43.64,43.68,43.51,43.64,536269.0,42.3055,42.3443,42.1795,42.3055,536269.0
2022-03-25 13:30:00,43.64,43.72,43.62,43.71,324056.0,42.3055,42.3831,42.2861,42.3734,324056.0
2022-03-25 14:00:00,43.71,43.78,43.66,43.75,386561.0,42.3734,42.4412,42.3249,42.4122,386561.0
2022-03-25 14:30:00,43.75,43.79,43.6,43.6,565240.0,42.4122,42.4509,42.2668,42.2668,565240.0
2022-03-25 15:00:00,43.61,43.62,43.44,43.46,588031.0,42.2764,42.2861,42.1116,42.131,588031.0
2022-03-25 15:30:00,43.46,43.66,43.43,43.65,1103813.0,42.131,42.3249,42.102,42.3152,1103813.0
2022-03-28 09:30:00,43.9,44.13,43.43,44.13,1351606.0,42.5576,42.7805,42.102,42.7805,1351606.0
2022-03-28 10:00:00,44.13,44.13,43.78,43.87,702948.0,42.7805,42.7805,42.4412,42.5285,702948.0
2022-03-28 10:30:00,43.89,44.01,43.73,43.75,408982.0,42.5479,42.6642,42.3928,42.4122,408982.0
2022-03-28 11:00:00,43.76,43.77,43.55,43.7,442214.0,42.4219,42.4316,42.2183,42.3637,442214.0
2022-03-28 11:30:00,43.7,43.81,43.35,43.36,611462.0,42.3637,42.4703,42.0244,42.0341,611462.0
2022-03-28 12:00:00,43.36,43.48,43.28,43.41,647967.0,42.0341,42.1504,41.9565,42.0826,647967.0
2022-03-28 12:30:00,43.4,43.79,43.39,43.77,530327.0,42.0729,42.4509,42.0632,42.4316,530327.0
2022-03-28 13:00:00,43.77,43.83,43.61,43.7,622979.0,42.4316,42.4897,42.2764,42.3637,622979.0
2022-03-28 13:30:00,43.7,43.79,43.68,43.7,490499.0,42.3637,42.4509,42.3443,42.3637,490499.0
2022-03-28 14:00:00,43.7,43.75,43.62,43.72,469937.0,42.3637,42.4122,42.2861,42.3831,469937.0
2022-03-28 14:30:00,43.73,44.06,43.7,44.05,407317.0,42.3928,42.7127,42.3637,42.703,407317.0
2022-03-28 15:00:00,44.05,44.08,43.89,44.02,622684.0,42.703,42.7321,42.5479,42.6739,622684.0
2022-03-28 15:30:00,44.01,44.25,43.99,44.22,1297216.0,42.6642,42.8969,42.6448,42.8678,1297216.0
2022-03-29 09:30:00,45.41,46.71,45.24,46.12,3763419.0,44.0214,45.2817,43.8566,44.7097,3763419.0
2022-03-29 10:00:00,46.12,46.25,45.68,46.21,1386502.0,44.7097,44.8357,44.2831,44.7969,1386502.0
2022-03-29 10:30:00,46.21,46.61,46.17,46.52,1004371.0,44.7969,45.1847,44.7582,45.0975,1004371.0
2022-03-29 11:00:00,46.53,46.74,46.38,46.47,981136.0,45.1072,45.3107,44.9617,45.049,981136.0
2022-03-29 11:30:00,46.46,46.48,46.29,46.37,688924.0,45.0393,45.0587,44.8745,44.952,688924.0
2022-03-29 12:00:00,46.38,46.48,46.3,46.44,537531.0,44.9617,45.0587,44.8842,45.0199,537531.0
2022-03-29 12:30:00,46.42,46.43,46.02,46.22,831401.0,45.0005,45.0102,44.6128,44.8066,831401.0
2022-03-29 13:00:00,46.23,46.23,45.9,46.02,698560.0,44.8163,44.8163,44.4964,44.6128,698560.0
2022-03-29 13:30:00,46.02,46.27,45.95,46.27,474490.0,44.6128,44.8551,44.5449,44.8551,474490.0
2022-03-29 14:00:00,46.27,46.4,46.22,46.4,494949.0,44.8551,44.9811,44.8066,44.9811,494949.0
2022-03-29 14:30:00,46.4,46.42,46.28,46.36,438166.0,44.9811,45.0005,44.8648,44.9424,438166.0
2022-03-29 15:00:00,46.35,46.39,46.24,46.39,599992.0,44.9327,44.9714,44.826,44.9714,599992.0
2022-03-29 15:30:00,46.39,46.39,46.14,46.26,1610371.0,44.9714,44.9714,44.7291,44.8454,1610371.0
2022-03-30 09:30:00,45.71,45.95,45.41,45.85,1378912.0,44.3122,44.5449,44.0214,44.448,1378912.0
2022-03-30 10:00:00,45.86,46.03,45.7,45.83,735810.0,44.4576,44.6224,44.3025,44.4286,735810.0
2022-03-30 10:30:00,45.83,45.93,45.71,45.88,628978.0,44.4286,44.5255,44.3122,44.477,628978.0
2022-03-30 11:00:00,45.88,45.98,45.61,45.64,662210.0,44.477,44.574,44.2153,44.2444,662210.0
2022-03-30 11:30:00,45.64,45.76,45.61,45.68,332477.0,44.2444,44.3607,44.2153,44.2831,332477.0
2022-03-30 12:00:00,45.67,45.79,45.64,45.78,357100.0,44.2735,44.3898,44.2444,44.3801,357100.0
2022-03-30 12:30:00,45.78,45.81,45.72,45.75,306330.0,44.3801,44.4092,44.3219,44.351,306330.0
2022-03-30 13:00:00,45.75,45.78,45.57,45.6,487037.0,44.351,44.3801,44.1765,44.2056,487037.0
2022-03-30 13:30:00,45.6,45.67,45.49,45.58,469832.0,44.2056,44.2735,44.099,44.1862,469832.0
2022-03-30 14:00:00,45.57,45.68,45.47,45.51,399803.0,44.1765,44.2831,44.0796,44.1183,399803.0
2022-03-30 14:30:00,45.5,45.53,45.1,45.22,930801.0,44.1087,44.1377,43.7209,43.8372,930801.0
2022-03-30 15:00:00,45.23,45.25,45.04,45.15,865506.0,43.8469,43.8663,43.6627,43.7694,865506.0
2022-03-30 15:30:00,45.14,45.32,45.11,45.22,1754213.0,43.7597,43.9342,43.7306,43.8372,1754213.0
2022-03-31 09:30:00,44.84,44.9,44.28,44.48,1654712.0,43.4688,43.527,42.926,43.1198,1654712.0
2022-03-31 10:00:00,44.46,44.58,44.25,44.55,746311.0,43.1005,43.2168,42.8969,43.1877,746311.0
2022-03-31 10:30:00,44.56,44.62,44.36,44.55,841675.0,43.1974,43.2556,43.0035,43.1877,841675.0
2022-03-31 11:00:00,44.54,44.6,44.36,44.37,669844.0,43.178,43.2362,43.0035,43.0132,669844.0
2022-03-31 11:30:00,44.37,44.59,44.34,44.49,590639.0,43.0132,43.2265,42.9841,43.1295,590639.0
2022-03-31 12:00:00,44.48,44.55,44.37,44.39,500505.0,43.1198,43.1877,43.0132,43.0326,500505.0
2022-03-31 12:30:00,44.39,44.44,44.32,44.42,547484.0,43.0326,43.0811,42.9647,43.0617,547484.0
2022-03-31 13:00:00,44.43,44.49,44.3,44.38,557585.0,43.0714,43.1295,42.9453,43.0229,557585.0
2022-03-31 13:30:00,44.38,44.39,44.29,44.31,486755.0,43.0229,43.0326,42.9357,42.955,486755.0
2022-03-31 14:00:00,44.31,44.32,44.07,44.13,927288.0,42.955,42.9647,42.7224,42.7805,927288.0
2022-03-31 14:30:00,44.13,44.26,44.11,44.21,552485.0,42.7805,42.9066,42.7612,42.8581,552485.0
2022-03-31 15:00:00,44.22,44.31,44.07,44.11,649913.0,42.8678,42.955,42.7224,42.7612,649913.0
2022-03-31 15:30:00,44.1,44.14,43.74,43.74,2912111.0,42.7515,42.7902,42.4025,42.4025,2912111.0
2022-04-01 09:30:00,44.16,44.45,43.41,43.92,1640344.0,42.8096,43.0908,42.0826,42.577,1640344.0
2022-04-01 10:00:00,43.92,43.97,43.14,43.25,999124.0,42.577,42.6254,41.8208,41.9275,999124.0
2022-04-01 10:30:00,43.24,43.31,43.03,43.17,1275504.0,41.9178,41.9856,41.7142,41.8499,1275504.0
2022-04-01 11:00:00,43.17,43.26,42.93,42.95,1058691.0,41.8499,41.9372,41.6172,41.6366,1058691.0
2022-04-01 11:30:00,42.95,43.04,42.65,42.8,1512445.0,41.6366,41.7239,41.3458,41.4912,1512445.0
2022-04-01 12:00:00,42.8,42.83,42.61,42.82,715741.0,41.4912,41.5203,41.307,41.5106,715741.0
2022-04-01 12:30:00,42.81,42.84,42.62,42.63,498495.0,41.5009,41.53,41.3167,41.3264,498495.0
2022-04-01 13:00:00,42.62,42.65,42.41,42.55,758919.0,41.3167,41.3458,41.1131,41.2489,758919.0
2022-04-01 13:30:00,42.55,42.83,42.53,42.79,501869.0,41.2489,41.5203,41.2295,41.4815,501869.0
2022-04-01 14:00:00,42.78,42.9,42.72,42.83,732278.0,41.4718,41.5882,41.4137,41.5203,732278.0
2022-04-01 14:30:00,42.82,42.86,42.62,42.69,681415.0,41.5106,41.5494,41.3167,41.3846,681415.0
2022-04-01 15:00:00,42.69,42.83,42.62,42.71,547341.0,41.3846,41.5203,41.3167,41.404,547341.0
2022-04-01 15:30:00,42.71,42.97,42.67,42.96,1964169.0,41.404,41.656,41.3652,41.6463,1964169.0
2022-04-04 09:30:00,43.27,43.35,42.53,43.18,1180519.0,41.9468,42.0244,41.2295,41.8596,1180519.0
2022-04-04 10:00:00,43.18,43.4,43.01,43.21,795570.0,41.8596,42.0729,41.6948,41.8887,795570.0
2022-04-04 10:30:00,43.21,43.3,42.83,43.24,978926.0,41.8887,41.9759,41.5203,41.9178,978926.0
2022-04-04 11:00:00,43.22,43.33,42.96,43.26,551946.0,41.8984,42.005,41.6463,41.9372,551946.0
2022-04-04 11:30:00,43.27,43.42,43.26,43.37,802188.0,41.9468,42.0923,41.9372,42.0438,802188.0
2022-04-04 12:00:00,43.37,43.38,43.18,43.29,697431.0,42.0438,42.0535,41.8596,41.9662,697431.0
2022-04-04 12:30:00,43.27,43.33,43.2,43.28,491849.0,41.9468,42.005,41.879,41.9565,491849.0
2022-04-04 13:00:00,43.28,43.28,43.06,43.08,570123.0,41.9565,41.9565,41.7433,41.7627,570123.0
2022-04-04 13:30:00,43.09,43.21,43.03,43.17,529735.0,41.7723,41.8887,41.7142,41.8499,529735.0
2022-04-04 14:00:00,43.17,43.21,43.03,43.11,587707.0,41.8499,41.8887,41.7142,41.7917,587707.0
2022-04-04 14:30:00,43.11,43.22,43.1,43.15,436012.0,41.7917,41.8984,41.782,41.8305,436012.0
2022-04-04 15:00:00,43.16,43.2,43.09,43.12,337446.0,41.8402,41.879,41.7723,41.8014,337446.0
2022-04-04 15:30:00,43.12,43.19,43.04,43.18,1249629.0,41.8014,41.8693,41.7239,41.8596,1249629.0
2022-04-05 09:30:00,42.96,43.16,42.27,42.54,2174300.0,41.6463,41.8402,40.9774,41.2392,2174300.0
2022-04-05 10:00:00,42.54,42.65,41.81,41.93,1323813.0,41.2392,41.3458,40.5315,40.6478,1323813.0
2022-04-05 10:30:00,41.93,41.93,41.61,41.63,1482649.0,40.6478,40.6478,40.3376,40.357,1482649.0
2022-04-05 11:00:00,41.63,41.7,41.48,41.57,1353220.0,40.357,40.4249,40.2116,40.2988,1353220.0
2022-04-05 11:30:00,41.56,41.7,41.42,41.48,1447178.0,40.2891,40.4249,40.1534,40.2116,1447178.0
2022-04-05 12:00:00,41.49,41.56,41.34,41.48,1414208.0,40.2213,40.2891,40.0759,40.2116,1414208.0
2022-04-05 12:30:00,41.48,41.64,41.43,41.57,814929.0,40.2116,40.3667,40.1631,40.2988,814929.0
2022-04-05 13:00:00,41.56,41.65,41.45,41.52,734272.0,40.2891,40.3764,40.1825,40.2504,734272.0
2022-04-05 13:30:00,41.53,41.56,41.35,41.45,945828.0,40.2601,40.2891,40.0856,40.1825,945828.0
2022-04-05 14:00:00,41.44,41.6,41.39,41.46,699308.0,40.1728,40.3279,40.1243,40.1922,699308.0
2022-04-05 14:30:00,41.45,41.57,41.41,41.43,504597.0,40.1825,40.2988,40.1437,40.1631,504597.0
2022-04-05 15:00:00,41.44,41.47,41.35,41.41,720396.0,40.1728,40.2019,40.0856,40.1437,720396.0
2022-04-05 15:30:00,41.4,41.51,41.32,41.43,1976491.0,40.134,40.2407,40.0565,40.1631,1976491.0
2022-04-06 09:30:00,40.79,41.33,40.3,40.55,2358969.0,39.5427,40.0662,39.0677,39.31,2358969.0
2022-04-06 10:00:00,40.54,40.59,40.28,40.28,1602152.0,39.3003,39.3488,39.0483,39.0483,1602152.0
2022-04-06 10:30:00,40.27,40.6,40.21,40.29,1526092.0,39.0386,39.3585,38.9804,39.058,1526092.0
2022-04-06 11:00:00,40.29,40.52,40.1,40.16,1813884.0,39.058,39.2809,38.8738,38.9319,1813884.0
2022-04-06 11:30:00,40.16,40.25,39.88,40.21,1981688.0,38.9319,39.0192,38.6605,38.9804,1981688.0
2022-04-06 12:00:00,40.21,40.31,40.01,40.03,1142314.0,38.9804,39.0774,38.7865,38.8059,1142314.0
2022-04-06 12:30:00,40.02,40.07,39.81,39.89,1104866.0,38.7962,38.8447,38.5926,38.6702,1104866.0
2022-04-06 13:00:00,39.88,40.02,39.78,39.88,1388298.0,38.6605,38.7962,38.5636,38.6605,1388298.0
2022-04-06 13:30:00,39.89,39.93,39.68,39.71,1804954.0,38.6702,38.709,38.4666,38.4957,1804954.0
2022-04-06 14:00:00,39.73,39.86,39.58,39.67,1793043.0,38.5151,38.6411,38.3697,38.4569,1793043.0
2022-04-06 14:30:00,39.67,39.88,39.63,39.84,1800444.0,38.4569,38.6605,38.4182,38.6217,1800444.0
2022-04-06 15:00:00,39.83,39.91,39.64,39.7,1380738.0,38.612,38.6896,38.4278,38.486,1380738.0
2022-04-06 15:30:00,39.71,39.76,39.48,39.5,4514778.0,38.4957,38.5442,38.2727,38.2921,4514778.0
2022-04-07 09:30:00,39.29,39.53,38.69,39.21,2810832.0,38.0885,38.3212,37.5069,38.011,2810832.0
2022-04-07 10:00:00,39.2,39.21,38.35,38.4,2304610.0,38.0013,38.011,37.1773,37.2258,2304610.0
2022-04-07 10:30:00,38.38,38.49,37.99,38.11,2025150.0,37.2064,37.313,36.8283,36.9446,2025150.0
2022-04-07 11:00:00,38.1,38.26,37.88,38.25,1812369.0,36.9349,37.09,36.7217,37.0804,1812369.0
2022-04-07 11:30:00,38.25,38.4,38.11,38.19,1794959.0,37.0804,37.2258,36.9446,37.0222,1794959.0
2022-04-07 12:00:00,38.19,38.27,37.94,37.98,1335197.0,37.0222,37.0997,36.7798,36.8186,1335197.0
2022-04-07 12:30:00,37.97,38.05,37.6,37.8,1152860.0,36.8089,36.8865,36.4502,36.6441,1152860.0
2022-04-07 13:00:00,37.81,38.29,37.75,38.23,1521553.0,36.6538,37.1191,36.5956,37.061,1521553.0
2022-04-07 13:30:00,38.23,38.44,38.09,38.4,1143956.0,37.061,37.2645,36.9252,37.2258,1143956.0
2022-04-07 14:00:00,38.4,38.68,38.38,38.54,1768508.0,37.2258,37.4972,37.2064,37.3615,1768508.0
2022-04-07 14:30:00,38.54,38.76,38.44,38.71,1550605.0,37.3615,37.5748,37.2645,37.5263,1550605.0
2022-04-07 15:00:00,38.7,38.83,38.59,38.76,1215537.0,37.5166,37.6426,37.41,37.5748,1215537.0
2022-04-07 15:30:00,38.77,38.92,38.7,38.73,2775388.0,37.5845,37.7299,37.5166,37.5457,2775388.0
2022-04-08 09:30:00,38.35,38.8,38.16,38.72,1813657.0,37.1773,37.6135,36.9931,37.536,1813657.0
2022-04-08 10:00:00,38.72,39.47,38.67,39.47,1794717.0,37.536,38.263,37.4875,38.263,1794717.0
2022-04-08 10:30:00,39.47,39.9,39.34,39.89,1958029.0,38.263,38.6799,38.137,38.6702,1958029.0
2022-04-08 11:00:00,39.89,40.05,39.57,39.65,1698677.0,38.6702,38.8253,38.36,38.4375,1698677.0
2022-04-08 11:30:00,39.66,39.72,39.41,39.48,928069.0,38.4472,38.5054,38.2049,38.2727,928069.0
2022-04-08 12:00:00,39.47,39.58,39.39,39.51,518467.0,38.263,38.3697,38.1855,38.3018,518467.0
2022-04-08 12:30:00,39.5,39.54,39.34,39.45,830790.0,38.2921,38.3309,38.137,38.2437,830790.0
2022-04-08 13:00:00,39.44,39.6,39.32,39.54,1090618.0,38.234,38.3891,38.1176,38.3309,1090618.0
2022-04-08 13:30:00,39.54,39.57,39.49,39.51,515947.0,38.3309,38.36,38.2824,38.3018,515947.0
2022-04-08 14:00:00,39.5,39.66,39.45,39.51,703141.0,38.2921,38.4472,38.2437,38.3018,703141.0
2022-04-08 14:30:00,39.51,39.63,39.48,39.6,566619.0,38.3018,38.4182,38.2727,38.3891,566619.0
2022-04-08 15:00:00,39.61,39.71,39.57,39.64,863104.0,38.3988,38.4957,38.36,38.4278,863104.0
2022-04-08 15:30:00,39.64,39.68,39.24,39.37,2508344.0,38.4278,38.4666,38.0401,38.1661,2508344.0
2022-04-11 09:30:00,38.81,41.06,38.69,41.05,3386014.0,37.6232,39.8044,37.5069,39.7947,3386014.0
2022-04-11 10:00:00,41.05,41.34,40.85,40.93,2052457.0,39.7947,40.0759,39.6008,39.6784,2052457.0
2022-04-11 10:30:00,40.94,41.12,40.6,40.67,1255485.0,39.6881,39.8626,39.3585,39.4264,1255485.0
2022-04-11 11:00:00,40.67,40.68,40.28,40.39,1094134.0,39.4264,39.436,39.0483,39.1549,1094134.0
2022-04-11 11:30:00,40.39,40.59,40.36,40.4,806517.0,39.1549,39.3488,39.1258,39.1646,806517.0
2022-04-11 12:00:00,40.4,40.53,40.34,40.37,513430.0,39.1646,39.2906,39.1064,39.1355,513430.0
2022-04-11 12:30:00,40.37,40.37,40.16,40.23,615276.0,39.1355,39.1355,38.9319,38.9998,615276.0
2022-04-11 13:00:00,40.22,40.49,40.2,40.44,574139.0,38.9901,39.2519,38.9707,39.2034,574139.0
2022-04-11 13:30:00,40.44,40.55,40.24,40.31,560315.0,39.2034,39.31,39.0095,39.0774,560315.0
2022-04-11 14:00:00,40.3,40.34,40.1,40.21,637479.0,39.0677,39.1064,38.8738,38.9804,637479.0
2022-04-11 14:30:00,40.21,40.54,40.18,40.51,786588.0,38.9804,39.3003,38.9513,39.2712,786588.0
2022-04-11 15:00:00,40.5,40.55,40.39,40.43,841776.0,39.2615,39.31,39.1549,39.1937,841776.0
2022-04-11 15:30:00,40.43,40.44,40.24,40.33,2643970.0,39.1937,39.2034,39.0095,39.0967,2643970.0
2022-04-12 09:30:00,40.61,40.75,39.64,40.57,2593791.0,39.3682,39.5039,38.4278,39.3294,2593791.0
2022-04-12 10:00:00,40.57,40.78,40.33,40.52,1067178.0,39.3294,39.533,39.0967,39.2809,1067178.0
2022-04-12 10:30:00,40.52,40.68,40.26,40.33,649707.0,39.2809,39.436,39.0289,39.0967,649707.0
2022-04-12 11:00:00,40.33,40.53,40.3,40.47,851698.0,39.0967,39.2906,39.0677,39.2325,851698.0
2022-04-12 11:30:00,40.47,40.71,40.46,40.59,718351.0,39.2325,39.4651,39.2228,39.3488,718351.0
2022-04-12 12:00:00,40.6,40.62,40.4,40.44,670251.0,39.3585,39.3779,39.1646,39.2034,670251.0
2022-04-12 12:30:00,40.43,40.56,40.4,40.52,523340.0,39.1937,39.3197,39.1646,39.2809,523340.0
2022-04-12 13:00:00,40.52,40.6,40.37,40.41,525152.0,39.2809,39.3585,39.1355,39.1743,525152.0
2022-04-12 13:30:00,40.41,40.42,40.01,40.04,416527.0,39.1743,39.184,38.7865,38.8156,416527.0
2022-04-12 14:00:00,40.03,40.14,39.91,40.03,881308.0,38.8059,38.9126,38.6896,38.8059,881308.0
2022-04-12 14:30:00,40.02,40.2,39.95,40.14,641149.0,38.7962,38.9707,38.7284,38.9126,641149.0
2022-04-12 15:00:00,40.12,40.16,40.0,40.05,689456.0,38.8932,38.9319,38.7768,38.8253,689456.0
2022-04-12 15:30:00,40.04,40.14,40.0,40.04,1559842.0,38.8156,38.9126,38.7768,38.8156,1559842.0
2022-04-13 09:30:00,39.62,40.26,39.54,40.04,1278724.0,38.4085,39.0289,38.3309,38.8156,1278724.0
2022-04-13 10:00:00,40.05,40.33,40.0,40.1,828147.0,38.8253,39.0967,38.7768,38.8738,828147.0
2022-04-13 10:30:00,40.1,40.24,40.03,40.16,545513.0,38.8738,39.0095,38.8059,38.9319,545513.0
2022-04-13 11:00:00,40.16,40.28,40.09,40.23,581559.0,38.9319,39.0483,38.8641,38.9998,581559.0
2022-04-13 11:30:00,40.23,40.41,40.12,40.16,574603.0,38.9998,39.1743,38.8932,38.9319,574603.0
2022-04-13 12:00:00,40.16,40.23,40.05,40.2,563557.0,38.9319,38.9998,38.8253,38.9707,563557.0
2022-04-13 12:30:00,40.21,40.45,40.19,40.33,659172.0,38.9804,39.2131,38.961,39.0967,659172.0
2022-04-13 13:00:00,40.33,40.34,40.07,40.13,517988.0,39.0967,39.1064,38.8447,38.9029,517988.0
2022-04-13 13:30:00,40.13,40.23,40.08,40.21,475560.0,38.9029,38.9998,38.8544,38.9804,475560.0
2022-04-13 14:00:00,40.21,40.27,40.13,40.21,491633.0,38.9804,39.0386,38.9029,38.9804,491633.0
2022-04-13 14:30:00,40.22,40.26,40.12,40.12,498161.0,38.9901,39.0289,38.8932,38.8932,498161.0
2022-04-13 15:00:00,40.13,40.21,40.1,40.16,423204.0,38.9029,38.9804,38.8738,38.9319,423204.0
2022-04-13 15:30:00,40.16,40.28,40.12,40.22,1383436.0,38.9319,39.0483,38.8932,38.9901,1383436.0
2022-04-14 09:30:00,40.15,40.78,40.13,40.46,1321266.0,38.9223,39.533,38.9029,39.2228,1321266.0
2022-04-14 10:00:00,40.46,40.66,40.42,40.61,665725.0,39.2228,39.4167,39.184,39.3682,665725.0
2022-04-14 10:30:00,40.62,40.71,40.28,40.33,602549.0,39.3779,39.4651,39.0483,39.0967,602549.0
2022-04-14 11:00:00,40.33,40.6,40.3,40.52,599408.0,39.0967,39.3585,39.0677,39.2809,599408.0
2022-04-14 11:30:00,40.52,40.56,40.21,40.23,649239.0,39.2809,39.3197,38.9804,38.9998,649239.0
2022-04-14 12:00:00,40.22,40.29,40.12,40.18,589267.0,38.9901,39.058,38.8932,38.9513,589267.0
2022-04-14 12:30:00,40.17,40.24,40.09,40.22,704773.0,38.9416,39.0095,38.8641,38.9901,704773.0
2022-04-14 13:00:00,40.22,40.32,40.16,40.26,588999.0,38.9901,39.0871,38.9319,39.0289,588999.0
2022-04-14 13:30:00,40.26,40.44,40.25,40.4,405951.0,39.0289,39.2034,39.0192,39.1646,405951.0
2022-04-14 14:00:00,40.4,40.52,40.36,40.49,486305.0,39.1646,39.2809,39.1258,39.2519,486305.0
2022-04-14 14:30:00,40.48,40.49,40.26,40.27,636704.0,39.2422,39.2519,39.0289,39.0386,636704.0
2022-04-14 15:00:00,40.27,40.4,40.24,40.33,1238703.0,39.0386,39.1646,39.0095,39.0967,1238703.0
2022-04-14 15:30:00,40.33,40.35,40.11,40.13,1910438.0,39.0967,39.1161,38.8835,38.9029,1910438.0
2022-04-18 09:30:00,40.13,40.56,39.94,40.3,1725023.0,38.9029,39.3197,38.7187,39.0677,1725023.0
2022-04-18 10:00:00,40.28,40.5,40.17,40.35,756736.0,39.0483,39.2615,38.9416,39.1161,756736.0
2022-04-18 10:30:00,40.35,40.53,40.23,40.43,520369.0,39.1161,39.2906,38.9998,39.1937,520369.0
2022-04-18 11:00:00,40.43,40.59,40.37,40.4,759415.0,39.1937,39.3488,39.1355,39.1646,759415.0
2022-04-18 11:30:00,40.39,40.48,40.19,40.32,746264.0,39.1549,39.2422,38.961,39.0871,746264.0
2022-04-18 12:00:00,40.31,40.31,40.01,40.16,691325.0,39.0774,39.0774,38.7865,38.9319,691325.0
2022-04-18 12:30:00,40.15,40.35,40.14,40.3,347060.0,38.9223,39.1161,38.9126,39.0677,347060.0
2022-04-18 13:00:00,40.3,40.57,40.26,40.52,468028.0,39.0677,39.3294,39.0289,39.2809,468028.0
2022-04-18 13:30:00,40.5,40.93,40.5,40.84,566837.0,39.2615,39.6784,39.2615,39.5912,566837.0
2022-04-18 14:00:00,40.84,40.89,40.72,40.74,606254.0,39.5912,39.6396,39.4748,39.4942,606254.0
2022-04-18 14:30:00,40.73,40.84,40.66,40.66,486599.0,39.4845,39.5912,39.4167,39.4167,486599.0
2022-04-18 15:00:00,40.66,40.73,40.6,40.62,736750.0,39.4167,39.4845,39.3585,39.3779,736750.0
2022-04-18 15:30:00,40.61,40.63,40.46,40.63,1597327.0,39.3682,39.3876,39.2228,39.3876,1597327.0
2022-04-19 09:30:00,40.81,41.71,40.81,41.66,1592424.0,39.5621,40.4345,39.5621,40.3861,1592424.0
2022-04-19 10:00:00,41.65,41.72,41.45,41.56,598498.0,40.3764,40.4442,40.1825,40.2891,598498.0
2022-04-19 10:30:00,41.56,41.82,41.51,41.72,569767.0,40.2891,40.5412,40.2407,40.4442,569767.0
2022-04-19 11:00:00,41.72,41.99,41.7,41.98,726033.0,40.4442,40.706,40.4249,40.6963,726033.0
2022-04-19 11:30:00,41.98,42.18,41.93,42.02,948647.0,40.6963,40.8902,40.6478,40.7351,948647.0
2022-04-19 12:00:00,42.02,42.02,41.86,41.93,600606.0,40.7351,40.7351,40.58,40.6478,600606.0
2022-04-19 12:30:00,41.93,41.98,41.83,41.84,469321.0,40.6478,40.6963,40.5509,40.5606,469321.0
2022-04-19 13:00:00,41.84,41.95,41.74,41.76,454556.0,40.5606,40.6672,40.4636,40.483,454556.0
2022-04-19 13:30:00,41.76,41.9,41.75,41.86,445501.0,40.483,40.6187,40.4733,40.58,445501.0
2022-04-19 14:00:00,41.86,41.9,41.72,41.85,585706.0,40.58,40.6187,40.4442,40.5703,585706.0
2022-04-19 14:30:00,41.86,42.16,41.84,42.16,709856.0,40.58,40.8708,40.5606,40.8708,709856.0
2022-04-19 15:00:00,42.15,42.19,42.01,42.1,856619.0,40.8611,40.8999,40.7254,40.8126,856619.0
2022-04-19 15:30:00,42.1,42.18,42.02,42.08,2226439.0,40.8126,40.8902,40.7351,40.7932,2226439.0
2022-04-20 09:30:00,42.25,43.24,42.19,42.23,1929065.0,40.958,41.9178,40.8999,40.9386,1929065.0
2022-04-20 10:00:00,42.22,42.32,42.01,42.12,878831.0,40.929,41.0259,40.7254,40.832,878831.0
2022-04-20 10:30:00,42.13,42.31,42.04,42.18,633973.0,40.8417,41.0162,40.7545,40.8902,633973.0
2022-04-20 11:00:00,42.18,42.23,41.93,42.0,550933.0,40.8902,40.9386,40.6478,40.7157,550933.0
2022-04-20 11:30:00,42.01,42.18,41.98,42.09,489611.0,40.7254,40.8902,40.6963,40.8029,489611.0
2022-04-20 12:00:00,42.08,42.16,41.83,41.91,547099.0,40.7932,40.8708,40.5509,40.6284,547099.0
2022-04-20 12:30:00,41.9,42.12,41.89,42.09,499481.0,40.6187,40.832,40.609,40.8029,499481.0
2022-04-20 13:00:00,42.09,42.15,41.95,42.01,649637.0,40.8029,40.8611,40.6672,40.7254,649637.0
2022-04-20 13:30:00,42.01,42.12,41.95,42.05,304701.0,40.7254,40.832,40.6672,40.7642,304701.0
2022-04-20 14:00:00,42.05,42.05,41.82,41.84,471627.0,40.7642,40.7642,40.5412,40.5606,471627.0
2022-04-20 14:30:00,41.84,41.91,41.73,41.82,550507.0,40.5606,40.6284,40.4539,40.5412,550507.0
2022-04-20 15:00:00,41.82,41.97,41.75,41.97,693318.0,40.5412,40.6866,40.4733,40.6866,693318.0
2022-04-20 15:30:00,41.97,41.97,41.69,41.72,1699577.0,40.6866,40.6866,40.4152,40.4442,1699577.0
2022-04-21 09:30:00,42.76,43.0,41.65,41.68,1316673.0,41.4524,41.6851,40.3764,40.4055,1316673.0
2022-04-21 10:00:00,41.68,41.8,41.38,41.71,809664.0,40.4055,40.5218,40.1146,40.4345,809664.0
2022-04-21 10:30:00,41.72,41.84,41.62,41.69,626319.0,40.4442,40.5606,40.3473,40.4152,626319.0
2022-04-21 11:00:00,41.69,41.7,41.51,41.65,991496.0,40.4152,40.4249,40.2407,40.3764,991496.0
2022-04-21 11:30:00,41.64,41.64,41.24,41.27,573481.0,40.3667,40.3667,39.9789,40.008,573481.0
2022-04-21 12:00:00,41.28,41.34,41.15,41.19,415754.0,40.0177,40.0759,39.8917,39.9304,415754.0
2022-04-21 12:30:00,41.19,41.27,41.05,41.08,444137.0,39.9304,40.008,39.7947,39.8238,444137.0
2022-04-21 13:00:00,41.07,41.21,40.91,41.2,518084.0,39.8141,39.9498,39.659,39.9401,518084.0
2022-04-21 13:30:00,41.2,41.32,41.07,41.08,412226.0,39.9401,40.0565,39.8141,39.8238,412226.0
2022-04-21 14:00:00,41.07,41.07,40.84,40.95,550776.0,39.8141,39.8141,39.5912,39.6978,550776.0
2022-04-21 14:30:00,40.94,41.08,40.63,40.7,708717.0,39.6881,39.8238,39.3876,39.4554,708717.0
2022-04-21 15:00:00,40.69,40.8,40.56,40.8,734813.0,39.4457,39.5524,39.3197,39.5524,734813.0
2022-04-21 15:30:00,40.78,40.84,40.62,40.73,1695353.0,39.533,39.5912,39.3779,39.4845,1695353.0
2022-04-22 09:30:00,40.46,40.67,40.09,40.45,1666669.0,39.2228,39.4264,38.8641,39.2131,1666669.0
2022-04-22 10:00:00,40.45,40.74,40.27,40.3,669536.0,39.2131,39.4942,39.0386,39.0677,669536.0
2022-04-22 10:30:00,40.3,40.45,40.18,40.19,1009847.0,39.0677,39.2131,38.9513,38.961,1009847.0
2022-04-22 11:00:00,40.19,40.36,40.01,40.27,889079.0,38.961,39.1258,38.7865,39.0386,889079.0
2022-04-22 11:30:00,40.26,40.33,40.06,40.19,984576.0,39.0289,39.0967,38.835,38.961,984576.0
2022-04-22 12:00:00,40.19,40.31,40.11,40.25,530754.0,38.961,39.0774,38.8835,39.0192,530754.0
2022-04-22 12:30:00,40.25,40.33,40.17,40.27,583970.0,39.0192,39.0967,38.9416,39.0386,583970.0
2022-04-22 13:00:00,40.27,40.36,40.16,40.25,698435.0,39.0386,39.1258,38.9319,39.0192,698435.0
2022-04-22 13:30:00,40.24,40.3,40.14,40.22,784028.0,39.0095,39.0677,38.9126,38.9901,784028.0
2022-04-22 14:00:00,40.21,40.25,40.03,40.1,834078.0,38.9804,39.0192,38.8059,38.8738,834078.0
2022-04-22 14:30:00,40.09,40.13,39.9,39.94,847024.0,38.8641,38.9029,38.6799,38.7187,847024.0
2022-04-22 15:00:00,39.94,40.16,39.86,40.08,691650.0,38.7187,38.9319,38.6411,38.8544,691650.0
2022-04-22 15:30:00,40.08,40.32,39.78,39.86,2712454.0,38.8544,39.0871,38.5636,38.6411,2712454.0
2022-04-25 09:30:00,39.35,39.65,38.77,39.11,2154706.0,38.1467,38.4375,37.5845,37.9141,2154706.0
2022-04-25 10:00:00,39.11,39.22,38.67,39.0,1585868.0,37.9141,38.0207,37.4875,37.8074,1585868.0
2022-04-25 10:30:00,38.99,39.25,38.88,38.93,1045342.0,37.7977,38.0498,37.6911,37.7396,1045342.0
2022-04-25 11:00:00,38.93,39.19,38.88,39.09,933322.0,37.7396,37.9916,37.6911,37.8947,933322.0
2022-04-25 11:30:00,39.1,39.18,38.85,38.92,785315.0,37.9044,37.9819,37.662,37.7299,785315.0
2022-04-25 12:00:00,38.93,39.38,38.81,39.27,1047553.0,37.7396,38.1758,37.6232,38.0692,1047553.0
2022-04-25 12:30:00,39.27,39.65,39.24,39.46,781444.0,38.0692,38.4375,38.0401,38.2534,781444.0
2022-04-25 13:00:00,39.47,39.63,39.33,39.62,552916.0,38.263,38.4182,38.1273,38.4085,552916.0
2022-04-25 13:30:00,39.62,39.67,39.39,39.4,598854.0,38.4085,38.4569,38.1855,38.1952,598854.0
2022-04-25 14:00:00,39.4,39.77,39.34,39.75,605700.0,38.1952,38.5539,38.137,38.5345,605700.0
2022-04-25 14:30:00,39.76,39.93,39.59,39.7,731500.0,38.5442,38.709,38.3794,38.486,731500.0
2022-04-25 15:00:00,39.7,39.9,39.54,39.86,836111.0,38.486,38.6799,38.3309,38.6411,836111.0
2022-04-25 15:30:00,39.86,39.99,39.72,39.82,2580796.0,38.6411,38.7671,38.5054,38.6023,2580796.0
2022-04-26 09:30:00,39.22,39.45,38.82,39.15,1449722.0,38.0207,38.2437,37.6329,37.9528,1449722.0
2022-04-26 10:00:00,39.14,39.21,38.59,38.85,1149258.0,37.9431,38.011,37.41,37.662,1149258.0
2022-04-26 10:30:00,38.85,38.85,38.29,38.36,1153902.0,37.662,37.662,37.1191,37.187,1153902.0
2022-04-26 11:00:00,38.34,38.34,37.88,38.14,949706.0,37.1676,37.1676,36.7217,36.9737,949706.0
2022-04-26 11:30:00,38.15,38.31,38.08,38.13,777717.0,36.9834,37.1385,36.9156,36.964,777717.0
2022-04-26 12:00:00,38.13,38.52,38.12,38.5,588319.0,36.964,37.3421,36.9543,37.3227,588319.0
2022-04-26 12:30:00,38.5,38.75,38.38,38.75,1596057.0,37.3227,37.5651,37.2064,37.5651,1596057.0
2022-04-26 13:00:00,38.75,38.81,38.27,38.28,1411034.0,37.5651,37.6232,37.0997,37.1094,1411034.0
2022-04-26 13:30:00,38.28,38.43,38.22,38.29,828092.0,37.1094,37.2548,37.0513,37.1191,828092.0
2022-04-26 14:00:00,38.29,38.44,38.2,38.42,1044761.0,37.1191,37.2645,37.0319,37.2452,1044761.0
2022-04-26 14:30:00,38.41,38.51,38.2,38.49,1076960.0,37.2355,37.3324,37.0319,37.313,1076960.0
2022-04-26 15:00:00,38.49,38.56,38.21,38.32,1349733.0,37.313,37.3809,37.0416,37.1482,1349733.0
2022-04-26 15:30:00,38.32,38.38,38.02,38.04,2527008.0,37.1482,37.2064,36.8574,36.8768,2527008.0
2022-04-27 09:30:00,38.29,39.52,37.7,38.46,3403142.0,37.1191,38.3115,36.5472,37.2839,3403142.0
2022-04-27 10:00:00,38.49,38.8,37.82,37.85,1531334.0,37.313,37.6135,36.6635,36.6926,1531334.0
2022-04-27 10:30:00,37.84,38.17,37.7,38.02,1226807.0,36.6829,37.0028,36.5472,36.8574,1226807.0
2022-04-27 11:00:00,38.03,38.39,38.02,38.1,926072.0,36.8671,37.2161,36.8574,36.9349,926072.0
2022-04-27 11:30:00,38.09,38.72,38.06,38.64,1106316.0,36.9252,37.536,36.8962,37.4584,1106316.0
2022-04-27 12:00:00,38.64,39.11,38.55,39.09,811753.0,37.4584,37.9141,37.3712,37.8947,811753.0
2022-04-27 12:30:00,39.1,39.12,38.84,39.01,1026621.0,37.9044,37.9237,37.6523,37.8171,1026621.0
2022-04-27 13:00:00,39.02,39.08,38.74,39.03,576003.0,37.8268,37.885,37.5554,37.8365,576003.0
2022-04-27 13:30:00,39.04,39.08,38.74,39.0,538201.0,37.8462,37.885,37.5554,37.8074,538201.0
2022-04-27 14:00:00,39.0,39.22,38.93,38.95,722513.0,37.8074,38.0207,37.7396,37.7589,722513.0
2022-04-27 14:30:00,38.95,39.11,38.65,38.7,634957.0,37.7589,37.9141,37.4681,37.5166,634957.0
2022-04-27 15:00:00,38.68,38.75,38.52,38.71,857651.0,37.4972,37.5651,37.3421,37.5263,857651.0
2022-04-27 15:30:00,38.7,38.9,38.6,38.67,2044668.0,37.5166,37.7105,37.4196,37.4875,2044668.0
2022-04-28 09:30:00,39.35,39.61,38.03,38.05,2046900.0,38.1467,38.3988,36.8671,36.8865,2046900.0
2022-04-28 10:00:00,38.05,38.06,37.31,37.34,2059051.0,36.8865,36.8962,36.1691,36.1982,2059051.0
2022-04-28 10:30:00,37.33,37.91,37.32,37.83,1370787.0,36.1885,36.7507,36.1788,36.6732,1370787.0
2022-04-28 11:00:00,37.83,38.21,37.76,38.16,958581.0,36.6732,37.0416,36.6053,36.9931,958581.0
2022-04-28 11:30:00,38.16,38.2,37.95,38.02,878121.0,36.9931,37.0319,36.7895,36.8574,878121.0
2022-04-28 12:00:00,38.02,38.39,37.96,38.38,654827.0,36.8574,37.2161,36.7992,37.2064,654827.0
2022-04-28 12:30:00,38.38,38.87,38.31,38.86,938878.0,37.2064,37.6814,37.1385,37.6717,938878.0
2022-04-28 13:00:00,38.86,38.97,38.74,38.92,1030424.0,37.6717,37.7783,37.5554,37.7299,1030424.0
2022-04-28 13:30:00,38.93,39.06,38.8,39.05,822068.0,37.7396,37.8656,37.6135,37.8559,822068.0
2022-04-28 14:00:00,39.05,39.09,38.87,39.02,717157.0,37.8559,37.8947,37.6814,37.8268,717157.0
2022-04-28 14:30:00,39.02,39.3,39.01,39.19,812815.0,37.8268,38.0982,37.8171,37.9916,812815.0
2022-04-28 15:00:00,39.19,39.19,39.01,39.04,1119035.0,37.9916,37.9916,37.8171,37.8462,1119035.0
2022-04-28 15:30:00,39.05,39.07,38.7,38.75,3830392.0,37.8559,37.8753,37.5166,37.5651,3830392.0
2022-04-29 09:30:00,38.81,39.42,38.76,39.22,1980877.0,37.6232,38.2146,37.5748,38.0207,1980877.0
2022-04-29 10:00:00,39.23,39.34,38.68,38.72,1073920.0,38.0304,38.137,37.4972,37.536,1073920.0
2022-04-29 10:30:00,38.71,38.8,38.52,38.79,690204.0,37.5263,37.6135,37.3421,37.6038,690204.0
2022-04-29 11:00:00,38.79,38.86,38.61,38.77,601908.0,37.6038,37.6717,37.4293,37.5845,601908.0
2022-04-29 11:30:00,38.77,38.99,38.73,38.88,713937.0,37.5845,37.7977,37.5457,37.6911,713937.0
2022-04-29 12:00:00,38.88,38.88,38.54,38.55,619314.0,37.6911,37.6911,37.3615,37.3712,619314.0
2022-04-29 12:30:00,38.54,38.59,38.37,38.39,379927.0,37.3615,37.41,37.1967,37.2161,379927.0
2022-04-29 13:00:00,38.39,38.48,38.25,38.47,547355.0,37.2161,37.3033,37.0804,37.2936,547355.0
2022-04-29 13:30:00,38.47,38.64,38.4,38.44,566501.0,37.2936,37.4584,37.2258,37.2645,566501.0
2022-04-29 14:00:00,38.44,38.44,38.22,38.3,741159.0,37.2645,37.2645,37.0513,37.1288,741159.0
2022-04-29 14:30:00,38.3,38.32,38.03,38.16,598148.0,37.1288,37.1482,36.8671,36.9931,598148.0
2022-04-29 15:00:00,38.16,38.2,38.01,38.07,776788.0,36.9931,37.0319,36.8477,36.9059,776788.0
2022-04-29 15:30:00,38.06,38.17,37.78,37.91,2493220.0,36.8962,37.0028,36.6247,36.7507,2493220.0
2022-05-02 09:30:00,37.67,38.42,37.28,38.14,1714008.0,36.5181,37.2452,36.14,36.9737,1714008.0
2022-05-02 10:00:00,38.13,38.15,37.66,37.97,881028.0,36.964,36.9834,36.5084,36.8089,881028.0
2022-05-02 10:30:00,37.98,38.16,37.78,37.87,839420.0,36.8186,36.9931,36.6247,36.712,839420.0
2022-05-02 11:00:00,37.88,37.95,37.65,37.77,679845.0,36.7217,36.7895,36.4987,36.615,679845.0
2022-05-02 11:30:00,37.78,37.97,37.65,37.94,613446.0,36.6247,36.8089,36.4987,36.7798,613446.0
2022-05-02 12:00:00,37.94,38.03,37.71,37.98,658159.0,36.7798,36.8671,36.5569,36.8186,658159.0
2022-05-02 12:30:00,37.98,38.05,37.58,37.61,474441.0,36.8186,36.8865,36.4308,36.4599,474441.0
2022-05-02 13:00:00,37.61,37.72,37.51,37.56,634988.0,36.4599,36.5666,36.363,36.4115,634988.0
2022-05-02 13:30:00,37.55,37.66,37.32,37.48,689614.0,36.4018,36.5084,36.1788,36.3339,689614.0
2022-05-02 14:00:00,37.48,37.61,37.25,37.38,695259.0,36.3339,36.4599,36.1109,36.237,695259.0
2022-05-02 14:30:00,37.37,37.67,37.34,37.53,621395.0,36.2273,36.5181,36.1982,36.3824,621395.0
2022-05-02 15:00:00,37.53,38.17,37.52,38.12,1131767.0,36.3824,37.0028,36.3727,36.9543,1131767.0
2022-05-02 15:30:00,38.11,38.49,38.11,38.44,2288239.0,36.9446,37.313,36.9446,37.2645,2288239.0
2022-05-03 09:30:00,39.32,39.6,38.81,39.18,1707983.0,38.1176,38.3891,37.6232,37.9819,1707983.0
2022-05-03 10:00:00,39.18,39.47,39.09,39.43,917093.0,37.9819,38.263,37.8947,38.2243,917093.0
2022-05-03 10:30:00,39.44,39.52,39.06,39.29,878282.0,38.234,38.3115,37.8656,38.0885,878282.0
2022-05-03 11:00:00,39.29,39.92,39.21,39.84,948532.0,38.0885,38.6993,38.011,38.6217,948532.0
2022-05-03 11:30:00,39.84,40.01,39.72,40.0,946690.0,38.6217,38.7865,38.5054,38.7768,946690.0
2022-05-03 12:00:00,40.01,40.1,39.85,39.98,800297.0,38.7865,38.8738,38.6314,38.7574,800297.0
2022-05-03 12:30:00,39.98,40.09,39.85,40.02,654839.0,38.7574,38.8641,38.6314,38.7962,654839.0
2022-05-03 13:00:00,40.02,40.23,40.01,40.05,651380.0,38.7962,38.9998,38.7865,38.8253,651380.0
2022-05-03 13:30:00,40.06,40.27,40.06,40.25,693100.0,38.835,39.0386,38.835,39.0192,693100.0
2022-05-03 14:00:00,40.24,40.26,39.76,39.88,832388.0,39.0095,39.0289,38.5442,38.6605,832388.0
2022-05-03 14:30:00,39.89,40.15,39.76,40.15,758767.0,38.6702,38.9223,38.5442,38.9223,758767.0
2022-05-03 15:00:00,40.15,40.19,39.97,40.02,815795.0,38.9223,38.961,38.7478,38.7962,815795.0
2022-05-03 15:30:00,40.03,40.07,39.86,39.93,2469426.0,38.8059,38.8447,38.6411,38.709,2469426.0
2022-05-04 09:30:00,39.6,39.95,39.34,39.63,1115071.0,38.3891,38.7284,38.137,38.4182,1115071.0
2022-05-04 10:00:00,39.63,39.77,39.51,39.72,658561.0,38.4182,38.5539,38.3018,38.5054,658561.0
2022-05-04 10:30:00,39.72,39.76,39.59,39.66,586281.0,38.5054,38.5442,38.3794,38.4472,586281.0
2022-05-04 11:00:00,39.66,39.68,39.38,39.41,575528.0,38.4472,38.4666,38.1758,38.2049,575528.0
2022-05-04 11:30:00,39.4,39.49,39.3,39.41,517630.0,38.1952,38.2824,38.0982,38.2049,517630.0
2022-05-04 12:00:00,39.42,39.67,39.37,39.65,603904.0,38.2146,38.4569,38.1661,38.4375,603904.0
2022-05-04 12:30:00,39.66,39.69,39.51,39.57,407796.0,38.4472,38.4763,38.3018,38.36,407796.0
2022-05-04 13:00:00,39.57,39.64,39.37,39.4,650750.0,38.36,38.4278,38.1661,38.1952,650750.0
2022-05-04 13:30:00,39.41,39.73,39.37,39.7,920463.0,38.2049,38.5151,38.1661,38.486,920463.0
2022-05-04 14:00:00,39.71,39.96,39.48,39.84,806931.0,38.4957,38.7381,38.2727,38.6217,806931.0
2022-05-04 14:30:00,39.84,40.61,39.41,40.53,2032837.0,38.6217,39.3682,38.2049,39.2906,2032837.0
2022-05-04 15:00:00,40.55,40.91,40.47,40.85,915766.0,39.31,39.659,39.2325,39.6008,915766.0
2022-05-04 15:30:00,40.86,41.24,40.85,41.16,2651124.0,39.6105,39.9789,39.6008,39.9014,2651124.0
2022-05-05 09:30:00,40.32,40.75,40.22,40.54,1051586.0,39.0871,39.5039,38.9901,39.3003,1051586.0
2022-05-05 10:00:00,40.54,40.59,40.23,40.33,876694.0,39.3003,39.3488,38.9998,39.0967,876694.0
2022-05-05 10:30:00,40.32,40.46,40.04,40.15,861971.0,39.0871,39.2228,38.8156,38.9223,861971.0
2022-05-05 11:00:00,40.16,40.2,39.71,39.73,864829.0,38.9319,38.9707,38.4957,38.5151,864829.0
2022-05-05 11:30:00,39.73,39.96,39.41,39.51,851898.0,38.5151,38.7381,38.2049,38.3018,851898.0
2022-05-05 12:00:00,39.49,39.68,39.35,39.54,689320.0,38.2824,38.4666,38.1467,38.3309,689320.0
2022-05-05 12:30:00,39.52,39.79,39.46,39.79,520018.0,38.3115,38.5733,38.2534,38.5733,520018.0
2022-05-05 13:00:00,39.79,40.17,39.78,39.93,638203.0,38.5733,38.9416,38.5636,38.709,638203.0
2022-05-05 13:30:00,39.93,40.19,39.79,39.85,510505.0,38.709,38.961,38.5733,38.6314,510505.0
2022-05-05 14:00:00,39.84,39.98,39.53,39.54,558115.0,38.6217,38.7574,38.3212,38.3309,558115.0
2022-05-05 14:30:00,39.54,39.86,39.52,39.66,547764.0,38.3309,38.6411,38.3115,38.4472,547764.0
2022-05-05 15:00:00,39.66,39.7,39.46,39.46,940676.0,38.4472,38.486,38.2534,38.2534,940676.0
2022-05-05 15:30:00,39.47,39.98,39.38,39.94,2271812.0,38.263,38.7574,38.1758,38.7187,2271812.0
2022-05-06 09:30:00,39.79,40.12,38.8,38.92,1184656.0,38.5733,38.8932,37.6135,37.7299,1184656.0
2022-05-06 10:00:00,38.91,39.49,38.88,39.25,839266.0,37.7202,38.2824,37.6911,38.0498,839266.0
2022-05-06 10:30:00,39.26,39.83,39.12,39.73,736643.0,38.0595,38.612,37.9237,38.5151,736643.0
2022-05-06 11:00:00,39.73,39.92,39.64,39.77,917090.0,38.5151,38.6993,38.4278,38.5539,917090.0
2022-05-06 11:30:00,39.8,39.82,39.59,39.65,919749.0,38.583,38.6023,38.3794,38.4375,919749.0
2022-05-06 12:00:00,39.64,39.95,39.45,39.78,749843.0,38.4278,38.7284,38.2437,38.5636,749843.0
2022-05-06 12:30:00,39.8,40.01,39.64,39.99,515109.0,38.583,38.7865,38.4278,38.7671,515109.0
2022-05-06 13:00:00,40.0,40.02,39.6,39.73,513164.0,38.7768,38.7962,38.3891,38.5151,513164.0
2022-05-06 13:30:00,39.74,39.83,39.54,39.56,608875.0,38.5248,38.612,38.3309,38.3503,608875.0
2022-05-06 14:00:00,39.55,39.59,39.25,39.27,657597.0,38.3406,38.3794,38.0498,38.0692,657597.0
2022-05-06 14:30:00,39.28,39.57,39.18,39.39,840452.0,38.0789,38.36,37.9819,38.1855,840452.0
2022-05-06 15:00:00,39.39,39.42,39.25,39.38,688771.0,38.1855,38.2146,38.0498,38.1758,688771.0
2022-05-06 15:30:00,39.37,39.74,39.34,39.6,1851356.0,38.1661,38.5248,38.137,38.3891,1851356.0
2022-05-09 09:30:00,38.98,40.19,38.93,40.1,1720613.0,37.788,38.961,37.7396,38.8738,1720613.0
2022-05-09 10:00:00,40.12,40.22,39.21,39.22,1128086.0,38.8932,38.9901,38.011,38.0207,1128086.0
2022-05-09 10:30:00,39.21,39.24,38.64,38.71,1613971.0,38.011,38.0401,37.4584,37.5263,1613971.0
2022-05-09 11:00:00,38.7,38.81,38.25,38.32,1178039.0,37.5166,37.6232,37.0804,37.1482,1178039.0
2022-05-09 11:30:00,38.31,38.7,38.14,38.67,966767.0,37.1385,37.5166,36.9737,37.4875,966767.0
2022-05-09 12:00:00,38.66,38.97,38.46,38.85,809367.0,37.4778,37.7783,37.2839,37.662,809367.0
2022-05-09 12:30:00,38.83,38.93,38.4,38.41,597727.0,37.6426,37.7396,37.2258,37.2355,597727.0
2022-05-09 13:00:00,38.41,38.5,38.25,38.48,583686.0,37.2355,37.3227,37.0804,37.3033,583686.0
2022-05-09 13:30:00,38.48,38.54,38.19,38.36,684272.0,37.3033,37.3615,37.0222,37.187,684272.0
2022-05-09 14:00:00,38.35,38.5,38.28,38.32,579546.0,37.1773,37.3227,37.1094,37.1482,579546.0
2022-05-09 14:30:00,38.33,38.6,38.2,38.53,875657.0,37.1579,37.4196,37.0319,37.3518,875657.0
2022-05-09 15:00:00,38.54,38.71,38.4,38.44,864885.0,37.3615,37.5263,37.2258,37.2645,864885.0
2022-05-09 15:30:00,38.45,38.45,38.07,38.25,2246068.0,37.2742,37.2742,36.9059,37.0804,2246068.0
2022-05-10 09:30:00,39.39,39.49,38.74,39.1,1886775.0,38.1855,38.2824,37.5554,37.9044,1886775.0
2022-05-10 10:00:00,39.1,39.21,38.79,38.99,1302979.0,37.9044,38.011,37.6038,37.7977,1302979.0
2022-05-10 10:30:00,38.99,39.04,38.25,38.29,1097892.0,37.7977,37.8462,37.0804,37.1191,1097892.0
2022-05-10 11:00:00,38.29,38.35,37.84,37.98,1093197.0,37.1191,37.1773,36.6829,36.8186,1093197.0
2022-05-10 11:30:00,37.98,38.13,37.65,37.87,935105.0,36.8186,36.964,36.4987,36.712,935105.0
2022-05-10 12:00:00,37.88,37.99,37.63,37.69,913453.0,36.7217,36.8283,36.4793,36.5375,913453.0
2022-05-10 12:30:00,37.68,37.92,37.52,37.71,2256983.0,36.5278,36.7604,36.3727,36.5569,2256983.0
2022-05-10 13:00:00,37.72,38.14,37.64,38.12,1033689.0,36.5666,36.9737,36.489,36.9543,1033689.0
2022-05-10 13:30:00,38.13,39.02,38.13,39.0,1382324.0,36.964,37.8268,36.964,37.8074,1382324.0
2022-05-10 14:00:00,39.02,39.02,38.69,38.84,1027357.0,37.8268,37.8268,37.5069,37.6523,1027357.0
2022-05-10 14:30:00,38.85,38.89,38.56,38.78,979325.0,37.662,37.7008,37.3809,37.5941,979325.0
2022-05-10 15:00:00,38.79,39.0,38.58,38.65,1000245.0,37.6038,37.8074,37.4003,37.4681,1000245.0
2022-05-10 15:30:00,38.64,38.72,38.46,38.68,1752449.0,37.4584,37.536,37.2839,37.4972,1752449.0
2022-05-11 09:30:00,38.78,39.16,38.44,38.97,1351274.0,37.5941,37.9625,37.2645,37.7783,1351274.0
2022-05-11 10:00:00,38.96,39.44,38.77,39.24,1128758.0,37.7686,38.234,37.5845,38.0401,1128758.0
2022-05-11 10:30:00,39.23,39.37,38.82,38.89,1017657.0,38.0304,38.1661,37.6329,37.7008,1017657.0
2022-05-11 11:00:00,38.9,38.98,38.69,38.96,850762.0,37.7105,37.788,37.5069,37.7686,850762.0
2022-05-11 11:30:00,38.96,39.22,38.82,38.92,715757.0,37.7686,38.0207,37.6329,37.7299,715757.0
2022-05-11 12:00:00,38.92,38.93,38.55,38.58,658222.0,37.7299,37.7396,37.3712,37.4003,658222.0
2022-05-11 12:30:00,38.58,38.58,38.0,38.05,1345752.0,37.4003,37.4003,36.838,36.8865,1345752.0
2022-05-11 13:00:00,38.04,38.09,37.72,37.77,926362.0,36.8768,36.9252,36.5666,36.615,926362.0
2022-05-11 13:30:00,37.75,37.85,37.44,37.47,880777.0,36.5956,36.6926,36.2951,36.3242,880777.0
2022-05-11 14:00:00,37.47,37.95,37.47,37.78,791363.0,36.3242,36.7895,36.3242,36.6247,791363.0
2022-05-11 14:30:00,37.78,37.92,37.6,37.65,906240.0,36.6247,36.7604,36.4502,36.4987,906240.0
2022-05-11 15:00:00,37.64,37.67,37.41,37.45,1105290.0,36.489,36.5181,36.266,36.3048,1105290.0
2022-05-11 15:30:00,37.47,37.56,37.17,37.27,2155372.0,36.3242,36.4115,36.0334,36.1303,2155372.0
2022-05-12 09:30:00,35.46,35.68,34.58,34.9,5533089.0,34.3757,34.5889,33.5226,33.8328,5533089.0
2022-05-12 10:00:00,34.89,36.1,34.74,35.74,3367346.0,33.8231,34.9961,33.6777,34.6471,3367346.0
2022-05-12 10:30:00,35.75,35.92,35.13,35.59,1998854.0,34.6568,34.8216,34.0558,34.5017,1998854.0
2022-05-12 11:00:00,35.6,36.2,35.55,35.98,2364952.0,34.5114,35.093,34.4629,34.8798,2364952.0
2022-05-12 11:30:00,35.99,36.05,35.63,35.66,2576585.0,34.8895,34.9476,34.5405,34.5696,2576585.0
2022-05-12 12:00:00,35.66,35.91,35.34,35.75,2442964.0,34.5696,34.8119,34.2593,34.6568,2442964.0
2022-05-12 12:30:00,35.76,36.1,35.74,35.86,1576890.0,34.6665,34.9961,34.6471,34.7634,1576890.0
2022-05-12 13:00:00,35.87,35.97,35.61,35.68,1773213.0,34.7731,34.8701,34.5211,34.5889,1773213.0
2022-05-12 13:30:00,35.68,35.73,35.09,35.29,1279211.0,34.5889,34.6374,34.017,34.2109,1279211.0
2022-05-12 14:00:00,35.29,35.39,35.13,35.27,1751664.0,34.2109,34.3078,34.0558,34.1915,1751664.0
2022-05-12 14:30:00,35.27,35.36,34.81,34.82,1739099.0,34.1915,34.2787,33.7455,33.7552,1739099.0
2022-05-12 15:00:00,34.82,35.46,34.8,35.2,1596887.0,33.7552,34.3757,33.7358,34.1236,1596887.0
2022-05-12 15:30:00,35.19,35.58,35.18,35.56,3711320.0,34.1139,34.492,34.1042,34.4726,3711320.0
2022-05-13 09:30:00,36.18,37.47,36.07,37.35,2265041.0,35.0737,36.3242,34.967,36.2079,2265041.0
2022-05-13 10:00:00,37.35,38.08,37.35,38.0,2001323.0,36.2079,36.9156,36.2079,36.838,2001323.0
2022-05-13 10:30:00,38.01,38.27,37.78,37.93,1349304.0,36.8477,37.0997,36.6247,36.7701,1349304.0
2022-05-13 11:00:00,37.92,38.4,37.85,38.33,1233705.0,36.7604,37.2258,36.6926,37.1579,1233705.0
2022-05-13 11:30:00,38.33,38.37,38.09,38.25,1421299.0,37.1579,37.1967,36.9252,37.0804,1421299.0
2022-05-13 12:00:00,38.26,38.47,38.18,38.32,1211495.0,37.09,37.2936,37.0125,37.1482,1211495.0
2022-05-13 12:30:00,38.32,38.49,38.17,38.38,1002196.0,37.1482,37.313,37.0028,37.2064,1002196.0
2022-05-13 13:00:00,38.38,38.47,38.22,38.34,1018778.0,37.2064,37.2936,37.0513,37.1676,1018778.0
2022-05-13 13:30:00,38.35,38.4,38.0,38.05,1036054.0,37.1773,37.2258,36.838,36.8865,1036054.0
2022-05-13 14:00:00,38.05,38.12,37.83,37.96,1129310.0,36.8865,36.9543,36.6732,36.7992,1129310.0
2022-05-13 14:30:00,37.96,38.41,37.96,38.4,798279.0,36.7992,37.2355,36.7992,37.2258,798279.0
2022-05-13 15:00:00,38.4,38.49,38.35,38.47,939512.0,37.2258,37.313,37.1773,37.2936,939512.0
2022-05-13 15:30:00,38.47,38.47,38.14,38.21,3375418.0,37.2936,37.2936,36.9737,37.0416,3375418.0
2022-05-16 09:30:00,38.01,38.04,37.01,37.32,1770270.0,36.8477,36.8768,35.8783,36.1788,1770270.0
2022-05-16 10:00:00,37.31,37.57,37.02,37.55,1156151.0,36.1691,36.4211,35.888,36.4018,1156151.0
2022-05-16 10:30:00,37.55,37.57,36.85,36.87,887660.0,36.4018,36.4211,35.7232,35.7426,887660.0
2022-05-16 11:00:00,36.86,37.13,36.76,37.02,907409.0,35.7329,35.9946,35.6359,35.888,907409.0
2022-05-16 11:30:00,37.02,37.39,36.82,37.32,951645.0,35.888,36.2466,35.6941,36.1788,951645.0
2022-05-16 12:00:00,37.33,37.43,37.11,37.15,727658.0,36.1885,36.2854,35.9752,36.014,727658.0
2022-05-16 12:30:00,37.14,37.22,37.02,37.09,648911.0,36.0043,36.0818,35.888,35.9558,648911.0
2022-05-16 13:00:00,37.08,37.47,37.0,37.44,467910.0,35.9461,36.3242,35.8686,36.2951,467910.0
2022-05-16 13:30:00,37.44,37.5,37.29,37.32,495734.0,36.2951,36.3533,36.1497,36.1788,495734.0
2022-05-16 14:00:00,37.32,37.48,37.18,37.45,590012.0,36.1788,36.3339,36.0431,36.3048,590012.0
2022-05-16 14:30:00,37.45,37.46,37.23,37.31,853134.0,36.3048,36.3145,36.0915,36.1691,853134.0
2022-05-16 15:00:00,37.31,37.39,37.1,37.12,730105.0,36.1691,36.2466,35.9655,35.9849,730105.0
2022-05-16 15:30:00,37.12,37.15,36.85,37.11,2454855.0,35.9849,36.014,35.7232,35.9752,2454855.0
2022-05-17 09:30:00,38.03,38.55,37.97,38.18,1754824.0,36.8671,37.3712,36.8089,37.0125,1754824.0
2022-05-17 10:00:00,38.2,38.33,37.72,37.74,831915.0,37.0319,37.1579,36.5666,36.5859,831915.0
2022-05-17 10:30:00,37.75,37.83,37.34,37.54,815859.0,36.5956,36.6732,36.1982,36.3921,815859.0
2022-05-17 11:00:00,37.54,37.71,37.52,37.7,739518.0,36.3921,36.5569,36.3727,36.5472,739518.0
2022-05-17 11:30:00,37.7,37.82,37.64,37.72,614291.0,36.5472,36.6635,36.489,36.5666,614291.0
2022-05-17 12:00:00,37.72,37.8,37.55,37.77,567918.0,36.5666,36.6441,36.4018,36.615,567918.0
2022-05-17 12:30:00,37.77,37.83,37.67,37.7,538457.0,36.615,36.6732,36.5181,36.5472,538457.0
2022-05-17 13:00:00,37.7,37.93,37.61,37.8,603645.0,36.5472,36.7701,36.4599,36.6441,603645.0
2022-05-17 13:30:00,37.8,37.88,37.7,37.76,815415.0,36.6441,36.7217,36.5472,36.6053,815415.0
2022-05-17 14:00:00,37.77,38.06,37.49,37.65,1023921.0,36.615,36.8962,36.3436,36.4987,1023921.0
2022-05-17 14:30:00,37.64,38.02,37.53,37.89,880838.0,36.489,36.8574,36.3824,36.7314,880838.0
2022-05-17 15:00:00,37.89,38.07,37.88,38.04,994613.0,36.7314,36.9059,36.7217,36.8768,994613.0
2022-05-17 15:30:00,38.04,38.14,37.91,38.1,1670751.0,36.8768,36.9737,36.7507,36.9349,1670751.0
2022-05-18 09:30:00,37.5,37.77,37.15,37.17,1329023.0,36.3533,36.615,36.014,36.0334,1329023.0
2022-05-18 10:00:00,37.17,37.4,36.99,37.0,955354.0,36.0334,36.2563,35.8589,35.8686,955354.0
2022-05-18 10:30:00,36.98,37.17,36.86,37.16,912899.0,35.8492,36.0334,35.7329,36.0237,912899.0
2022-05-18 11:00:00,37.16,37.16,36.53,36.58,801558.0,36.0237,36.0237,35.4129,35.4614,801558.0
2022-05-18 11:30:00,36.58,36.92,36.46,36.47,927524.0,35.4614,35.791,35.3451,35.3548,927524.0
2022-05-18 12:00:00,36.45,36.48,36.06,36.18,1580853.0,35.3354,35.3645,34.9573,35.0737,1580853.0
2022-05-18 12:30:00,36.17,36.32,36.02,36.32,1050073.0,35.064,35.2094,34.9185,35.2094,1050073.0
2022-05-18 13:00:00,36.31,36.33,36.0,36.1,769779.0,35.1997,35.2191,34.8992,34.9961,769779.0
2022-05-18 13:30:00,36.1,36.13,35.84,35.93,1030565.0,34.9961,35.0252,34.744,34.8313,1030565.0
2022-05-18 14:00:00,35.93,36.05,35.85,36.04,1036620.0,34.8313,34.9476,34.7537,34.9379,1036620.0
2022-05-18 14:30:00,36.03,36.05,35.64,35.69,1007672.0,34.9282,34.9476,34.5502,34.5986,1007672.0
2022-05-18 15:00:00,35.69,35.87,35.59,35.67,976231.0,34.5986,34.7731,34.5017,34.5792,976231.0
2022-05-18 15:30:00,35.66,35.92,35.64,35.83,3178120.0,34.5696,34.8216,34.5502,34.7344,3178120.0
2022-05-19 09:30:00,35.38,36.02,35.15,35.39,1497868.0,34.2981,34.9185,34.0751,34.3078,1497868.0
2022-05-19 10:00:00,35.38,36.07,35.33,35.79,1092572.0,34.2981,34.967,34.2496,34.6956,1092572.0
2022-05-19 10:30:00,35.78,36.17,35.66,36.02,718787.0,34.6859,35.064,34.5696,34.9185,718787.0
2022-05-19 11:00:00,36.02,36.21,35.83,36.07,641048.0,34.9185,35.1027,34.7344,34.967,641048.0
2022-05-19 11:30:00,36.08,36.58,36.06,36.43,822705.0,34.9767,35.4614,34.9573,35.316,822705.0
2022-05-19 12:00:00,36.43,36.52,36.19,36.37,550899.0,35.316,35.4033,35.0833,35.2578,550899.0
2022-05-19 12:30:00,36.37,36.39,35.98,36.13,580264.0,35.2578,35.2772,34.8798,35.0252,580264.0
2022-05-19 13:00:00,36.14,36.23,35.9,36.06,570036.0,35.0349,35.1221,34.8022,34.9573,570036.0
2022-05-19 13:30:00,36.07,36.48,35.93,36.4,801410.0,34.967,35.3645,34.8313,35.2869,801410.0
2022-05-19 14:00:00,36.4,36.46,36.2,36.41,518949.0,35.2869,35.3451,35.093,35.2966,518949.0
2022-05-19 14:30:00,36.4,36.56,36.27,36.52,714098.0,35.2869,35.442,35.1609,35.4033,714098.0
2022-05-19 15:00:00,36.52,36.65,36.16,36.19,969855.0,35.4033,35.5293,35.0543,35.0833,969855.0
2022-05-19 15:30:00,36.18,36.3,36.07,36.14,1707828.0,35.0737,35.19,34.967,35.0349,1707828.0
2022-05-20 09:30:00,37.01,37.08,35.88,35.97,1411118.0,35.8783,35.9461,34.7828,34.8701,1411118.0
2022-05-20 10:00:00,35.97,36.06,35.56,35.77,1079589.0,34.8701,34.9573,34.4726,34.6762,1079589.0
2022-05-20 10:30:00,35.76,35.76,35.35,35.37,890583.0,34.6665,34.6665,34.269,34.2884,890583.0
2022-05-20 11:00:00,35.38,35.48,35.05,35.16,1493505.0,34.2981,34.3951,33.9782,34.0848,1493505.0
2022-05-20 11:30:00,35.15,35.39,35.01,35.3,1364859.0,34.0751,34.3078,33.9394,34.2206,1364859.0
2022-05-20 12:00:00,35.3,35.35,34.96,35.01,996860.0,34.2206,34.269,33.891,33.9394,996860.0
2022-05-20 12:30:00,35.0,35.05,34.64,34.75,1069996.0,33.9297,33.9782,33.5807,33.6874,1069996.0
2022-05-20 13:00:00,34.75,34.84,34.38,34.47,1266509.0,33.6874,33.7746,33.3287,33.4159,1266509.0
2022-05-20 13:30:00,34.46,34.87,34.45,34.8,1150750.0,33.4062,33.8037,33.3966,33.7358,1150750.0
2022-05-20 14:00:00,34.8,34.84,34.67,34.8,936467.0,33.7358,33.7746,33.6098,33.7358,936467.0
2022-05-20 14:30:00,34.8,35.1,34.72,34.93,782663.0,33.7358,34.0267,33.6583,33.8619,782663.0
2022-05-20 15:00:00,34.93,35.03,34.79,34.97,1143052.0,33.8619,33.9588,33.7262,33.9007,1143052.0
2022-05-20 15:30:00,34.98,35.48,34.92,35.39,5392189.0,33.9103,34.3951,33.8522,34.3078,5392189.0
2022-05-23 09:30:00,35.93,35.93,35.28,35.33,2000018.0,34.8313,34.8313,34.2012,34.2496,2000018.0
2022-05-23 10:00:00,35.34,35.56,35.09,35.56,1151809.0,34.2593,34.4726,34.017,34.4726,1151809.0
2022-05-23 10:30:00,35.55,35.82,35.46,35.8,1464348.0,34.4629,34.7247,34.3757,34.7053,1464348.0
2022-05-23 11:00:00,35.8,36.28,35.75,36.27,975093.0,34.7053,35.1706,34.6568,35.1609,975093.0
2022-05-23 11:30:00,36.27,36.58,36.24,36.5,983023.0,35.1609,35.4614,35.1318,35.3839,983023.0
2022-05-23 12:00:00,36.5,36.61,36.35,36.39,672740.0,35.3839,35.4905,35.2385,35.2772,672740.0
2022-05-23 12:30:00,36.4,36.49,36.22,36.36,702427.0,35.2869,35.3742,35.1124,35.2481,702427.0
2022-05-23 13:00:00,36.36,36.36,36.05,36.15,418404.0,35.2481,35.2481,34.9476,35.0446,418404.0
2022-05-23 13:30:00,36.15,36.27,36.08,36.19,1013751.0,35.0446,35.1609,34.9767,35.0833,1013751.0
2022-05-23 14:00:00,36.19,36.24,36.07,36.15,482011.0,35.0833,35.1318,34.967,35.0446,482011.0
2022-05-23 14:30:00,36.15,36.23,36.05,36.07,559151.0,35.0446,35.1221,34.9476,34.967,559151.0
2022-05-23 15:00:00,36.08,36.17,36.01,36.09,1303631.0,34.9767,35.064,34.9088,34.9864,1303631.0
2022-05-23 15:30:00,36.09,36.23,35.99,36.0,3140977.0,34.9864,35.1221,34.8895,34.8992,3140977.0
2022-05-24 09:30:00,35.53,35.57,34.89,34.9,1200669.0,34.4435,34.4823,33.8231,33.8328,1200669.0
2022-05-24 10:00:00,34.9,34.91,34.62,34.8,886347.0,33.8328,33.8425,33.5614,33.7358,886347.0
2022-05-24 10:30:00,34.8,34.84,34.3,34.53,1133827.0,33.7358,33.7746,33.2511,33.4741,1133827.0
2022-05-24 11:00:00,34.53,34.85,34.5,34.82,730139.0,33.4741,33.7843,33.445,33.7552,730139.0
2022-05-24 11:30:00,34.83,35.06,34.73,34.9,1082268.0,33.7649,33.9879,33.668,33.8328,1082268.0
2022-05-24 12:00:00,34.89,35.29,34.84,35.19,896785.0,33.8231,34.2109,33.7746,34.1139,896785.0
2022-05-24 12:30:00,35.19,35.26,34.92,35.02,455469.0,34.1139,34.1818,33.8522,33.9491,455469.0
2022-05-24 13:00:00,35.02,35.06,34.87,35.04,505392.0,33.9491,33.9879,33.8037,33.9685,505392.0
2022-05-24 13:30:00,35.03,35.19,34.94,35.11,627755.0,33.9588,34.1139,33.8716,34.0364,627755.0
2022-05-24 14:00:00,35.12,35.27,34.97,35.16,610390.0,34.0461,34.1915,33.9007,34.0848,610390.0
2022-05-24 14:30:00,35.15,35.28,34.91,34.98,635162.0,34.0751,34.2012,33.8425,33.9103,635162.0
2022-05-24 15:00:00,34.98,35.18,34.89,35.02,931558.0,33.9103,34.1042,33.8231,33.9491,931558.0
2022-05-24 15:30:00,35.03,35.34,34.97,35.23,2215573.0,33.9588,34.2593,33.9007,34.1527,2215573.0
2022-05-25 09:30:00,34.9,35.62,34.9,35.4,1245326.0,33.8328,34.5308,33.8328,34.3175,1245326.0
2022-05-25 10:00:00,35.41,35.96,35.31,35.96,1425276.0,34.3272,34.8604,34.2303,34.8604,1425276.0
2022-05-25 10:30:00,35.96,36.19,35.91,36.01,831517.0,34.8604,35.0833,34.8119,34.9088,831517.0
2022-05-25 11:00:00,36.02,36.09,35.83,35.91,719118.0,34.9185,34.9864,34.7344,34.8119,719118.0
2022-05-25 11:30:00,35.91,35.91,35.68,35.8,779884.0,34.8119,34.8119,34.5889,34.7053,779884.0
2022-05-25 12:00:00,35.81,35.92,35.53,35.62,545861.0,34.715,34.8216,34.4435,34.5308,545861.0
2022-05-25 12:30:00,35.63,35.72,35.48,35.72,425454.0,34.5405,34.6277,34.3951,34.6277,425454.0
2022-05-25 13:00:00,35.71,35.72,35.56,35.59,422352.0,34.618,34.6277,34.4726,34.5017,422352.0
2022-05-25 13:30:00,35.59,35.69,35.5,35.57,482772.0,34.5017,34.5986,34.4144,34.4823,482772.0
2022-05-25 14:00:00,35.58,35.97,35.42,35.95,812114.0,34.492,34.8701,34.3369,34.8507,812114.0
2022-05-25 14:30:00,35.95,36.13,35.91,36.07,954039.0,34.8507,35.0252,34.8119,34.967,954039.0
2022-05-25 15:00:00,36.07,36.35,36.06,36.29,552362.0,34.967,35.2385,34.9573,35.1803,552362.0
2022-05-25 15:30:00,36.3,36.33,35.96,35.99,2410470.0,35.19,35.2191,34.8604,34.8895,2410470.0
2022-05-26 09:30:00,36.36,37.31,36.36,37.26,1521653.0,35.2481,36.1691,35.2481,36.1206,1521653.0
2022-05-26 10:00:00,37.26,37.56,37.12,37.41,754603.0,36.1206,36.4115,35.9849,36.266,754603.0
2022-05-26 10:30:00,37.42,37.54,37.37,37.48,741886.0,36.2757,36.3921,36.2273,36.3339,741886.0
2022-05-26 11:00:00,37.47,37.76,37.44,37.46,771673.0,36.3242,36.6053,36.2951,36.3145,771673.0
2022-05-26 11:30:00,37.47,37.51,37.37,37.48,632908.0,36.3242,36.363,36.2273,36.3339,632908.0
2022-05-26 12:00:00,37.47,37.71,37.45,37.68,669600.0,36.3242,36.5569,36.3048,36.5278,669600.0
2022-05-26 12:30:00,37.69,37.72,37.61,37.63,499321.0,36.5375,36.5666,36.4599,36.4793,499321.0
2022-05-26 13:00:00,37.62,37.7,37.4,37.47,572509.0,36.4696,36.5472,36.2563,36.3242,572509.0
2022-05-26 13:30:00,37.47,37.56,37.44,37.55,757526.0,36.3242,36.4115,36.2951,36.4018,757526.0
2022-05-26 14:00:00,37.55,37.62,37.45,37.61,545192.0,36.4018,36.4696,36.3048,36.4599,545192.0
2022-05-26 14:30:00,37.62,37.67,37.48,37.65,576209.0,36.4696,36.5181,36.3339,36.4987,576209.0
2022-05-26 15:00:00,37.65,37.65,37.32,37.38,952602.0,36.4987,36.4987,36.1788,36.237,952602.0
2022-05-26 15:30:00,37.38,37.5,37.33,37.42,2358841.0,36.237,36.3533,36.1885,36.2757,2358841.0
2022-05-27 09:30:00,37.8,38.21,37.36,38.02,1842118.0,36.6441,37.0416,36.2176,36.8574,1842118.0
2022-05-27 10:00:00,38.03,38.15,37.88,38.0,751968.0,36.8671,36.9834,36.7217,36.838,751968.0
2022-05-27 10:30:00,38.0,38.11,37.83,37.88,620111.0,36.838,36.9446,36.6732,36.7217,620111.0
2022-05-27 11:00:00,37.88,38.08,37.79,38.05,544551.0,36.7217,36.9156,36.6344,36.8865,544551.0
2022-05-27 11:30:00,38.06,38.21,38.01,38.13,446353.0,36.8962,37.0416,36.8477,36.964,446353.0
2022-05-27 12:00:00,38.13,38.21,38.09,38.13,342827.0,36.964,37.0416,36.9252,36.964,342827.0
2022-05-27 12:30:00,38.12,38.25,38.06,38.2,1497958.0,36.9543,37.0804,36.8962,37.0319,1497958.0
2022-05-27 13:00:00,38.2,38.27,38.15,38.17,437108.0,37.0319,37.0997,36.9834,37.0028,437108.0
2022-05-27 13:30:00,38.17,38.34,38.17,38.32,598365.0,37.0028,37.1676,37.0028,37.1482,598365.0
2022-05-27 14:00:00,38.32,38.47,38.31,38.47,439756.0,37.1482,37.2936,37.1385,37.2936,439756.0
2022-05-27 14:30:00,38.47,38.48,38.34,38.43,440701.0,37.2936,37.3033,37.1676,37.2548,440701.0
2022-05-27 15:00:00,38.43,38.47,38.31,38.41,661382.0,37.2548,37.2936,37.1385,37.2355,661382.0
2022-05-27 15:30:00,38.41,38.59,38.33,38.56,2122351.0,37.2355,37.41,37.1579,37.3809,2122351.0
2022-05-31 09:30:00,38.61,38.75,38.11,38.23,1388708.0,37.4293,37.5651,36.9446,37.061,1388708.0
2022-05-31 10:00:00,38.23,38.74,37.95,38.56,878199.0,37.061,37.5554,36.7895,37.3809,878199.0
2022-05-31 10:30:00,38.56,38.84,38.47,38.64,735287.0,37.3809,37.6523,37.2936,37.4584,735287.0
2022-05-31 11:00:00,38.62,38.71,38.39,38.45,429500.0,37.439,37.5263,37.2161,37.2742,429500.0
2022-05-31 11:30:00,38.45,38.78,38.35,38.71,443870.0,37.2742,37.5941,37.1773,37.5263,443870.0
2022-05-31 12:00:00,38.71,38.86,38.51,38.69,423452.0,37.5263,37.6717,37.3324,37.5069,423452.0
2022-05-31 12:30:00,38.69,38.84,38.66,38.75,313194.0,37.5069,37.6523,37.4778,37.5651,313194.0
2022-05-31 13:00:00,38.75,38.79,38.57,38.62,279380.0,37.5651,37.6038,37.3906,37.439,279380.0
2022-05-31 13:30:00,38.61,38.93,38.6,38.92,369646.0,37.4293,37.7396,37.4196,37.7299,369646.0
2022-05-31 14:00:00,38.91,38.95,38.79,38.82,348754.0,37.7202,37.7589,37.6038,37.6329,348754.0
2022-05-31 14:30:00,38.82,38.88,38.47,38.57,550281.0,37.6329,37.6911,37.2936,37.3906,550281.0
2022-05-31 15:00:00,38.56,38.8,38.47,38.73,661723.0,37.3809,37.6135,37.2936,37.5457,661723.0
2022-05-31 15:30:00,38.73,38.9,38.61,38.69,1859816.0,37.5457,37.7105,37.4293,37.5069,1859816.0
2022-06-01 09:30:00,39.01,39.64,38.95,39.05,2379754.0,37.8171,38.4278,37.7589,37.8559,2379754.0
2022-06-01 10:00:00,39.05,39.16,38.54,38.55,979193.0,37.8559,37.9625,37.3615,37.3712,979193.0
2022-06-01 10:30:00,38.54,38.66,38.36,38.59,490523.0,37.3615,37.4778,37.187,37.41,490523.0
2022-06-01 11:00:00,38.59,38.6,38.16,38.25,505116.0,37.41,37.4196,36.9931,37.0804,505116.0
2022-06-01 11:30:00,38.26,38.34,38.04,38.06,432083.0,37.09,37.1676,36.8768,36.8962,432083.0
2022-06-01 12:00:00,38.05,38.1,37.89,37.97,466854.0,36.8865,36.9349,36.7314,36.8089,466854.0
2022-06-01 12:30:00,37.97,38.12,37.97,38.07,449544.0,36.8089,36.9543,36.8089,36.9059,449544.0
2022-06-01 13:00:00,38.07,38.43,38.02,38.38,525001.0,36.9059,37.2548,36.8574,37.2064,525001.0
2022-06-01 13:30:00,38.38,38.44,38.3,38.38,335727.0,37.2064,37.2645,37.1288,37.2064,335727.0
2022-06-01 14:00:00,38.38,38.61,38.35,38.54,422436.0,37.2064,37.4293,37.1773,37.3615,422436.0
2022-06-01 14:30:00,38.55,38.69,38.46,38.48,466057.0,37.3712,37.5069,37.2839,37.3033,466057.0
2022-06-01 15:00:00,38.48,38.6,38.39,38.48,480545.0,37.3033,37.4196,37.2161,37.3033,480545.0
2022-06-01 15:30:00,38.48,38.56,38.25,38.26,1367251.0,37.3033,37.3809,37.0804,37.09,1367251.0
2022-06-02 09:30:00,38.4,39.04,38.36,38.61,864448.0,37.2258,37.8462,37.187,37.4293,864448.0
2022-06-02 10:00:00,38.61,39.21,38.57,38.86,981047.0,37.4293,38.011,37.3906,37.6717,981047.0
2022-06-02 10:30:00,38.86,39.02,38.74,38.89,595458.0,37.6717,37.8268,37.5554,37.7008,595458.0
2022-06-02 11:00:00,38.88,39.07,38.85,39.04,521350.0,37.6911,37.8753,37.662,37.8462,521350.0
2022-06-02 11:30:00,39.05,39.22,38.89,39.08,447083.0,37.8559,38.0207,37.7008,37.885,447083.0
2022-06-02 12:00:00,39.08,39.21,39.05,39.18,281570.0,37.885,38.011,37.8559,37.9819,281570.0
2022-06-02 12:30:00,39.18,39.25,39.04,39.04,397390.0,37.9819,38.0498,37.8462,37.8462,397390.0
2022-06-02 13:00:00,39.04,39.11,38.94,39.05,348569.0,37.8462,37.9141,37.7493,37.8559,348569.0
2022-06-02 13:30:00,39.04,39.1,38.94,38.98,336714.0,37.8462,37.9044,37.7493,37.788,336714.0
2022-06-02 14:00:00,38.98,39.09,38.93,38.97,421738.0,37.788,37.8947,37.7396,37.7783,421738.0
2022-06-02 14:30:00,38.97,39.04,38.83,38.84,408890.0,37.7783,37.8462,37.6426,37.6523,408890.0
2022-06-02 15:00:00,38.84,38.93,38.77,38.8,620425.0,37.6523,37.7396,37.5845,37.6135,620425.0
2022-06-02 15:30:00,38.8,38.89,38.72,38.88,2096489.0,37.6135,37.7008,37.536,37.6911,2096489.0
2022-06-03 09:30:00,38.09,38.29,37.83,38.18,1421910.0,36.9252,37.1191,36.6732,37.0125,1421910.0
2022-06-03 10:00:00,38.17,38.24,37.79,37.91,741365.0,37.0028,37.0707,36.6344,36.7507,741365.0
2022-06-03 10:30:00,37.91,37.95,37.64,37.75,666092.0,36.7507,36.7895,36.489,36.5956,666092.0
2022-06-03 11:00:00,37.75,37.78,37.55,37.69,485590.0,36.5956,36.6247,36.4018,36.5375,485590.0
2022-06-03 11:30:00,37.68,37.96,37.68,37.85,586220.0,36.5278,36.7992,36.5278,36.6926,586220.0
2022-06-03 12:00:00,37.85,37.98,37.68,37.9,605068.0,36.6926,36.8186,36.5278,36.7411,605068.0
2022-06-03 12:30:00,37.9,37.96,37.8,37.96,257390.0,36.7411,36.7992,36.6441,36.7992,257390.0
2022-06-03 13:00:00,37.96,38.09,37.76,37.85,453480.0,36.7992,36.9252,36.6053,36.6926,453480.0
2022-06-03 13:30:00,37.84,37.85,37.62,37.64,340892.0,36.6829,36.6926,36.4696,36.489,340892.0
2022-06-03 14:00:00,37.63,37.81,37.58,37.8,386518.0,36.4793,36.6538,36.4308,36.6441,386518.0
2022-06-03 14:30:00,37.8,37.81,37.57,37.62,376196.0,36.6441,36.6538,36.4211,36.4696,376196.0
2022-06-03 15:00:00,37.62,37.66,37.48,37.64,528111.0,36.4696,36.5084,36.3339,36.489,528111.0
2022-06-03 15:30:00,37.64,37.7,37.57,37.6,1566889.0,36.489,36.5472,36.4211,36.4502,1566889.0
2022-06-06 09:30:00,38.35,38.43,37.51,37.66,1277863.0,37.1773,37.2548,36.363,36.5084,1277863.0
2022-06-06 10:00:00,37.67,38.08,37.67,37.91,872649.0,36.5181,36.9156,36.5181,36.7507,872649.0
2022-06-06 10:30:00,37.9,37.95,37.68,37.79,724999.0,36.7411,36.7895,36.5278,36.6344,724999.0
2022-06-06 11:00:00,37.8,37.91,37.61,37.79,508203.0,36.6441,36.7507,36.4599,36.6344,508203.0
2022-06-06 11:30:00,37.8,37.97,37.76,37.88,461439.0,36.6441,36.8089,36.6053,36.7217,461439.0
2022-06-06 12:00:00,37.87,37.88,37.57,37.59,344410.0,36.712,36.7217,36.4211,36.4405,344410.0
2022-06-06 12:30:00,37.59,37.72,37.55,37.72,294188.0,36.4405,36.5666,36.4018,36.5666,294188.0
2022-06-06 13:00:00,37.71,37.78,37.58,37.78,408693.0,36.5569,36.6247,36.4308,36.6247,408693.0
2022-06-06 13:30:00,37.77,38.03,37.76,38.02,481666.0,36.615,36.8671,36.6053,36.8574,481666.0
2022-06-06 14:00:00,38.03,38.12,37.74,37.78,412139.0,36.8671,36.9543,36.5859,36.6247,412139.0
2022-06-06 14:30:00,37.77,37.83,37.66,37.77,263498.0,36.615,36.6732,36.5084,36.615,263498.0
2022-06-06 15:00:00,37.77,37.8,37.64,37.69,354772.0,36.615,36.6441,36.489,36.5375,354772.0
2022-06-06 15:30:00,37.69,37.9,37.64,37.8,1184710.0,36.5375,36.7411,36.489,36.6441,1184710.0
2022-06-07 09:30:00,37.22,37.43,36.82,37.12,949677.0,36.0818,36.2854,35.6941,35.9849,949677.0
2022-06-07 10:00:00,37.11,37.44,36.99,37.4,737030.0,35.9752,36.2951,35.8589,36.2563,737030.0
2022-06-07 10:30:00,37.4,37.75,37.34,37.69,762183.0,36.2563,36.5956,36.1982,36.5375,762183.0
2022-06-07 11:00:00,37.68,37.74,37.45,37.51,547354.0,36.5278,36.5859,36.3048,36.363,547354.0
2022-06-07 11:30:00,37.51,37.51,37.34,37.41,564519.0,36.363,36.363,36.1982,36.266,564519.0
2022-06-07 12:00:00,37.41,37.45,37.27,37.35,327130.0,36.266,36.3048,36.1303,36.2079,327130.0
2022-06-07 12:30:00,37.35,37.67,37.33,37.66,448971.0,36.2079,36.5181,36.1885,36.5084,448971.0
2022-06-07 13:00:00,37.67,37.75,37.6,37.7,391463.0,36.5181,36.5956,36.4502,36.5472,391463.0
2022-06-07 13:30:00,37.7,37.73,37.63,37.69,363598.0,36.5472,36.5763,36.4793,36.5375,363598.0
2022-06-07 14:00:00,37.69,37.94,37.67,37.87,394076.0,36.5375,36.7798,36.5181,36.712,394076.0
2022-06-07 14:30:00,37.87,38.13,37.86,38.11,1085732.0,36.712,36.964,36.7023,36.9446,1085732.0
2022-06-07 15:00:00,38.11,38.34,38.09,38.3,693302.0,36.9446,37.1676,36.9252,37.1288,693302.0
2022-06-07 15:30:00,38.3,38.46,38.26,38.38,1817306.0,37.1288,37.2839,37.09,37.2064,1817306.0
2022-06-08 09:30:00,38.34,38.77,38.05,38.68,993792.0,37.1676,37.5845,36.8865,37.4972,993792.0
2022-06-08 10:00:00,38.68,38.77,38.31,38.4,616803.0,37.4972,37.5845,37.1385,37.2258,616803.0
2022-06-08 10:30:00,38.4,38.58,38.34,38.41,444445.0,37.2258,37.4003,37.1676,37.2355,444445.0
2022-06-08 11:00:00,38.44,38.59,38.38,38.52,378755.0,37.2645,37.41,37.2064,37.3421,378755.0
2022-06-08 11:30:00,38.52,38.59,38.46,38.48,379214.0,37.3421,37.41,37.2839,37.3033,379214.0
2022-06-08 12:00:00,38.48,38.54,38.17,38.22,390526.0,37.3033,37.3615,37.0028,37.0513,390526.0
2022-06-08 12:30:00,38.22,38.23,37.85,38.0,447147.0,37.0513,37.061,36.6926,36.838,447147.0
2022-06-08 13:00:00,38.0,38.0,37.82,37.82,364782.0,36.838,36.838,36.6635,36.6635,364782.0
2022-06-08 13:30:00,37.82,37.84,37.63,37.78,396264.0,36.6635,36.6829,36.4793,36.6247,396264.0
2022-06-08 14:00:00,37.77,37.86,37.66,37.73,298056.0,36.615,36.7023,36.5084,36.5763,298056.0
2022-06-08 14:30:00,37.72,37.81,37.63,37.76,343466.0,36.5666,36.6538,36.4793,36.6053,343466.0
2022-06-08 15:00:00,37.75,37.82,37.63,37.8,374517.0,36.5956,36.6635,36.4793,36.6441,374517.0
2022-06-08 15:30:00,37.8,37.95,37.66,37.69,1543283.0,36.6441,36.7895,36.5084,36.5375,1543283.0
2022-06-09 09:30:00,37.48,37.68,37.26,37.39,617243.0,36.3339,36.5278,36.1206,36.2466,617243.0
2022-06-09 10:00:00,37.38,37.55,37.2,37.54,570131.0,36.237,36.4018,36.0625,36.3921,570131.0
2022-06-09 10:30:00,37.55,37.63,37.22,37.32,401113.0,36.4018,36.4793,36.0818,36.1788,401113.0
2022-06-09 11:00:00,37.32,37.44,37.15,37.32,376635.0,36.1788,36.2951,36.014,36.1788,376635.0
2022-06-09 11:30:00,37.31,37.59,37.31,37.51,418216.0,36.1691,36.4405,36.1691,36.363,418216.0
2022-06-09 12:00:00,37.51,37.53,37.28,37.44,372175.0,36.363,36.3824,36.14,36.2951,372175.0
2022-06-09 12:30:00,37.45,37.53,37.4,37.52,347489.0,36.3048,36.3824,36.2563,36.3727,347489.0
2022-06-09 13:00:00,37.52,37.56,37.39,37.41,332252.0,36.3727,36.4115,36.2466,36.266,332252.0
2022-06-09 13:30:00,37.41,37.42,37.28,37.36,285773.0,36.266,36.2757,36.14,36.2176,285773.0
2022-06-09 14:00:00,37.36,37.37,37.15,37.2,329061.0,36.2176,36.2273,36.014,36.0625,329061.0
2022-06-09 14:30:00,37.2,37.2,37.04,37.05,415897.0,36.0625,36.0625,35.9074,35.917,415897.0
2022-06-09 15:00:00,37.04,37.05,36.86,36.87,608512.0,35.9074,35.917,35.7329,35.7426,608512.0
2022-06-09 15:30:00,36.86,36.95,36.63,36.64,1533098.0,35.7329,35.8201,35.5099,35.5196,1533098.0
2022-06-10 09:30:00,35.73,36.37,35.55,35.75,1628942.0,34.6374,35.2578,34.4629,34.6568,1628942.0
2022-06-10 10:00:00,35.75,35.75,35.32,35.33,1549436.0,34.6568,34.6568,34.2399,34.2496,1549436.0
2022-06-10 10:30:00,35.33,36.0,35.32,35.72,1119904.0,34.2496,34.8992,34.2399,34.6277,1119904.0
2022-06-10 11:00:00,35.72,35.75,35.39,35.48,648484.0,34.6277,34.6568,34.3078,34.3951,648484.0
2022-06-10 11:30:00,35.47,35.51,35.27,35.37,590336.0,34.3854,34.4241,34.1915,34.2884,590336.0
2022-06-10 12:00:00,35.37,35.54,35.27,35.32,520805.0,34.2884,34.4532,34.1915,34.2399,520805.0
2022-06-10 12:30:00,35.32,35.45,35.13,35.27,600631.0,34.2399,34.366,34.0558,34.1915,600631.0
2022-06-10 13:00:00,35.27,35.31,35.11,35.29,580347.0,34.1915,34.2303,34.0364,34.2109,580347.0
2022-06-10 13:30:00,35.29,35.53,35.17,35.32,691927.0,34.2109,34.4435,34.0945,34.2399,691927.0
2022-06-10 14:00:00,35.32,35.37,35.22,35.27,459851.0,34.2399,34.2884,34.143,34.1915,459851.0
2022-06-10 14:30:00,35.28,35.48,35.23,35.44,317051.0,34.2012,34.3951,34.1527,34.3563,317051.0
2022-06-10 15:00:00,35.44,35.48,35.3,35.42,851088.0,34.3563,34.3951,34.2206,34.3369,851088.0
2022-06-10 15:30:00,35.41,35.41,35.0,35.02,2499200.0,34.3272,34.3272,33.9297,33.9491,2499200.0
2022-06-13 09:30:00,33.86,34.08,33.15,33.16,1825646.0,32.8246,33.0379,32.1363,32.146,1825646.0
2022-06-13 10:00:00,33.16,33.31,32.69,32.7,1794980.0,32.146,32.2914,31.6904,31.7001,1794980.0
2022-06-13 10:30:00,32.69,32.74,32.25,32.35,2269388.0,31.6904,31.7388,31.2638,31.3608,2269388.0
2022-06-13 11:00:00,32.34,32.89,32.31,32.8,1339922.0,31.3511,31.8843,31.322,31.797,1339922.0
2022-06-13 11:30:00,32.8,33.07,32.73,32.8,1301423.0,31.797,32.0588,31.7291,31.797,1301423.0
2022-06-13 12:00:00,32.79,32.87,32.64,32.7,726175.0,31.7873,31.8649,31.6419,31.7001,726175.0
2022-06-13 12:30:00,32.69,32.99,32.49,32.52,897601.0,31.6904,31.9812,31.4965,31.5256,897601.0
2022-06-13 13:00:00,32.52,32.55,32.38,32.51,733347.0,31.5256,31.5547,31.3899,31.5159,733347.0
2022-06-13 13:30:00,32.5,32.84,32.47,32.72,997537.0,31.5062,31.8358,31.4771,31.7195,997537.0
2022-06-13 14:00:00,32.73,32.73,32.37,32.43,980183.0,31.7291,31.7291,31.3802,31.4383,980183.0
2022-06-13 14:30:00,32.43,32.59,32.3,32.34,1254179.0,31.4383,31.5934,31.3123,31.3511,1254179.0
2022-06-13 15:00:00,32.33,32.61,32.28,32.29,1488051.0,31.3414,31.6128,31.2929,31.3026,1488051.0
2022-06-13 15:30:00,32.29,32.38,32.15,32.28,3165267.0,31.3026,31.3899,31.1669,31.2929,3165267.0
2022-06-14 09:30:00,32.67,33.25,32.47,33.22,1631326.0,31.671,32.2332,31.4771,32.2042,1631326.0
2022-06-14 10:00:00,33.22,33.46,32.91,32.93,1536730.0,32.2042,32.4368,31.9036,31.923,1536730.0
2022-06-14 10:30:00,32.93,33.56,32.9,33.45,1231959.0,31.923,32.5338,31.8939,32.4271,1231959.0
2022-06-14 11:00:00,33.46,33.59,33.0,33.08,948013.0,32.4368,32.5628,31.9909,32.0684,948013.0
2022-06-14 11:30:00,33.08,33.34,33.01,33.27,1071277.0,32.0684,32.3205,32.0006,32.2526,1071277.0
2022-06-14 12:00:00,33.27,33.27,32.9,32.94,726229.0,32.2526,32.2526,31.8939,31.9327,726229.0
2022-06-14 12:30:00,32.94,33.01,32.83,32.95,904333.0,31.9327,32.0006,31.8261,31.9424,904333.0
2022-06-14 13:00:00,32.95,33.34,32.88,33.18,819481.0,31.9424,32.3205,31.8746,32.1654,819481.0
2022-06-14 13:30:00,33.17,33.21,32.89,32.93,663235.0,32.1557,32.1945,31.8843,31.923,663235.0
2022-06-14 14:00:00,32.93,33.2,32.93,33.14,585970.0,31.923,32.1848,31.923,32.1266,585970.0
2022-06-14 14:30:00,33.14,33.24,33.0,33.05,594872.0,32.1266,32.2236,31.9909,32.0394,594872.0
2022-06-14 15:00:00,33.05,33.06,32.82,33.04,837601.0,32.0394,32.0491,31.8164,32.0297,837601.0
2022-06-14 15:30:00,33.04,33.29,33.02,33.21,2245517.0,32.0297,32.272,32.0103,32.1945,2245517.0
2022-06-15 09:30:00,33.36,33.97,33.35,33.76,1152384.0,32.3399,32.9312,32.3302,32.7277,1152384.0
2022-06-15 10:00:00,33.79,34.17,33.74,34.04,875017.0,32.7567,33.1251,32.7083,32.9991,875017.0
2022-06-15 10:30:00,34.05,34.12,33.79,34.12,645021.0,33.0088,33.0766,32.7567,33.0766,645021.0
2022-06-15 11:00:00,34.12,34.19,33.86,34.02,833076.0,33.0766,33.1445,32.8246,32.9797,833076.0
2022-06-15 11:30:00,34.02,34.34,33.96,34.2,955838.0,32.9797,33.2899,32.9215,33.1542,955838.0
2022-06-15 12:00:00,34.2,34.47,34.17,34.43,864677.0,33.1542,33.4159,33.1251,33.3772,864677.0
2022-06-15 12:30:00,34.42,34.48,34.06,34.12,803011.0,33.3675,33.4256,33.0185,33.0766,803011.0
2022-06-15 13:00:00,34.12,34.18,34.05,34.06,421179.0,33.0766,33.1348,33.0088,33.0185,421179.0
2022-06-15 13:30:00,34.05,34.21,33.91,34.15,602232.0,33.0088,33.1639,32.8731,33.1057,602232.0
2022-06-15 14:00:00,34.15,34.41,33.65,33.73,1183892.0,33.1057,33.3578,32.621,32.6986,1183892.0
2022-06-15 14:30:00,33.72,34.54,33.43,33.92,1825696.0,32.6889,33.4838,32.4077,32.8828,1825696.0
2022-06-15 15:00:00,33.93,34.4,33.9,34.38,1389667.0,32.8925,33.3481,32.8634,33.3287,1389667.0
2022-06-15 15:30:00,34.39,34.6,34.1,34.18,2318263.0,33.3384,33.542,33.0573,33.1348,2318263.0
2022-06-16 09:30:00,32.85,32.85,31.84,31.85,2426484.0,31.8455,31.8455,30.8664,30.8761,2426484.0
2022-06-16 10:00:00,31.85,31.94,31.53,31.73,2294232.0,30.8761,30.9633,30.5658,30.7597,2294232.0
2022-06-16 10:30:00,31.73,31.84,31.32,31.33,1229664.0,30.7597,30.8664,30.3623,30.372,1229664.0
2022-06-16 11:00:00,31.33,31.94,31.32,31.82,1351618.0,30.372,30.9633,30.3623,30.847,1351618.0
2022-06-16 11:30:00,31.82,31.93,31.72,31.78,861526.0,30.847,30.9536,30.75,30.8082,861526.0
2022-06-16 12:00:00,31.79,31.8,31.41,31.52,702719.0,30.8179,30.8276,30.4495,30.5561,702719.0
2022-06-16 12:30:00,31.51,31.56,31.33,31.51,887551.0,30.5465,30.5949,30.372,30.5465,887551.0
2022-06-16 13:00:00,31.52,31.64,31.4,31.58,830631.0,30.5561,30.6725,30.4398,30.6143,830631.0
2022-06-16 13:30:00,31.57,31.63,31.2,31.2,996258.0,30.6046,30.6628,30.2459,30.2459,996258.0
2022-06-16 14:00:00,31.2,31.24,30.98,31.01,922528.0,30.2459,30.2847,30.0327,30.0617,922528.0
2022-06-16 14:30:00,31.01,31.21,30.92,31.01,986769.0,30.0617,30.2556,29.9745,30.0617,986769.0
2022-06-16 15:00:00,31.01,31.39,30.99,31.35,1310934.0,30.0617,30.4301,30.0424,30.3913,1310934.0
2022-06-16 15:30:00,31.35,31.45,31.23,31.44,3113323.0,30.3913,30.4883,30.275,30.4786,3113323.0
2022-06-17 09:30:00,31.45,31.85,31.31,31.59,2331525.0,30.4883,30.8761,30.3526,30.624,2331525.0
2022-06-17 10:00:00,31.6,31.61,30.8,30.93,881449.0,30.6337,30.6434,29.8582,29.9842,881449.0
2022-06-17 10:30:00,30.93,31.12,30.65,31.09,914195.0,29.9842,30.1684,29.7128,30.1393,914195.0
2022-06-17 11:00:00,31.08,31.75,31.01,31.67,1368563.0,30.1296,30.7791,30.0617,30.7016,1368563.0
2022-06-17 11:30:00,31.67,31.74,31.46,31.49,1286899.0,30.7016,30.7694,30.498,30.5271,1286899.0
2022-06-17 12:00:00,31.49,31.72,31.36,31.61,617898.0,30.5271,30.75,30.401,30.6434,617898.0
2022-06-17 12:30:00,31.61,31.72,31.53,31.61,562586.0,30.6434,30.75,30.5658,30.6434,562586.0
2022-06-17 13:00:00,31.61,32.07,31.57,31.92,1382754.0,30.6434,31.0893,30.6046,30.9439,1382754.0
2022-06-17 13:30:00,31.93,32.06,31.88,32.02,1062225.0,30.9536,31.0796,30.9051,31.0409,1062225.0
2022-06-17 14:00:00,32.03,32.39,32.03,32.23,866948.0,31.0506,31.3995,31.0506,31.2444,866948.0
2022-06-17 14:30:00,32.23,32.32,32.05,32.09,749273.0,31.2444,31.3317,31.0699,31.1087,749273.0
2022-06-17 15:00:00,32.09,32.15,31.87,32.09,971458.0,31.1087,31.1669,30.8954,31.1087,971458.0
2022-06-17 15:30:00,32.09,32.1,31.87,31.87,2064482.0,31.1087,31.1184,30.8954,30.8954,2064482.0
2022-06-21 09:30:00,32.83,33.1,31.89,32.72,2246423.0,31.8261,32.0878,30.9148,31.7195,2246423.0
2022-06-21 10:00:00,32.7,32.85,32.6,32.68,1030435.0,31.7001,31.8455,31.6031,31.6807,1030435.0
2022-06-21 10:30:00,32.69,33.02,32.57,32.98,939963.0,31.6904,32.0103,31.574,31.9715,939963.0
2022-06-21 11:00:00,32.98,33.02,32.86,32.96,1081311.0,31.9715,32.0103,31.8552,31.9521,1081311.0
2022-06-21 11:30:00,32.96,32.97,32.7,32.71,724101.0,31.9521,31.9618,31.7001,31.7098,724101.0
2022-06-21 12:00:00,32.7,32.86,32.7,32.86,475768.0,31.7001,31.8552,31.7001,31.8552,475768.0
2022-06-21 12:30:00,32.86,32.94,32.8,32.94,425440.0,31.8552,31.9327,31.797,31.9327,425440.0
2022-06-21 13:00:00,32.94,33.0,32.8,32.81,622311.0,31.9327,31.9909,31.797,31.8067,622311.0
2022-06-21 13:30:00,32.81,32.94,32.74,32.78,573074.0,31.8067,31.9327,31.7388,31.7776,573074.0
2022-06-21 14:00:00,32.78,32.86,32.67,32.72,505494.0,31.7776,31.8552,31.671,31.7195,505494.0
2022-06-21 14:30:00,32.72,32.88,32.67,32.86,486389.0,31.7195,31.8746,31.671,31.8552,486389.0
2022-06-21 15:00:00,32.86,32.93,32.84,32.87,655080.0,31.8552,31.923,31.8358,31.8649,655080.0
2022-06-21 15:30:00,32.87,32.89,32.6,32.64,1483484.0,31.8649,31.8843,31.6031,31.6419,1483484.0
2022-06-22 09:30:00,32.19,33.05,32.03,32.91,2010555.0,31.2057,32.0394,31.0506,31.9036,2010555.0
2022-06-22 10:00:00,32.92,33.46,32.88,33.46,827418.0,31.9133,32.4368,31.8746,32.4368,827418.0
2022-06-22 10:30:00,33.46,33.51,33.25,33.32,1031102.0,32.4368,32.4853,32.2332,32.3011,1031102.0
2022-06-22 11:00:00,33.31,33.4,33.2,33.32,803057.0,32.2914,32.3787,32.1848,32.3011,803057.0
2022-06-22 11:30:00,33.32,33.41,32.89,32.89,1048793.0,32.3011,32.3884,31.8843,31.8843,1048793.0
2022-06-22 12:00:00,32.9,33.03,32.75,32.94,684797.0,31.8939,32.02,31.7485,31.9327,684797.0
2022-06-22 12:30:00,32.94,33.01,32.84,32.99,539733.0,31.9327,32.0006,31.8358,31.9812,539733.0
2022-06-22 13:00:00,32.99,33.15,32.89,33.09,405266.0,31.9812,32.1363,31.8843,32.0781,405266.0
2022-06-22 13:30:00,33.1,33.1,32.93,33.0,316020.0,32.0878,32.0878,31.923,31.9909,316020.0
2022-06-22 14:00:00,33.0,33.21,32.95,33.11,465453.0,31.9909,32.1945,31.9424,32.0975,465453.0
2022-06-22 14:30:00,33.11,33.19,32.97,33.09,589889.0,32.0975,32.1751,31.9618,32.0781,589889.0
2022-06-22 15:00:00,33.09,33.12,32.92,32.93,556333.0,32.0781,32.1072,31.9133,31.923,556333.0
2022-06-22 15:30:00,32.93,32.96,32.79,32.82,1600762.0,31.923,31.9521,31.7873,31.8164,1600762.0
2022-06-23 09:30:00,32.92,33.35,32.81,33.02,1342958.0,31.9133,32.3302,31.8067,32.0103,1342958.0
2022-06-23 10:00:00,33.01,33.07,32.71,32.82,558007.0,32.0006,32.0588,31.7098,31.8164,558007.0
2022-06-23 10:30:00,32.83,33.1,32.73,33.02,659656.0,31.8261,32.0878,31.7291,32.0103,659656.0
2022-06-23 11:00:00,33.02,33.17,32.92,33.02,402925.0,32.0103,32.1557,31.9133,32.0103,402925.0
2022-06-23 11:30:00,33.02,33.07,32.72,32.83,497191.0,32.0103,32.0588,31.7195,31.8261,497191.0
2022-06-23 12:00:00,32.83,32.83,32.59,32.62,558345.0,31.8261,31.8261,31.5934,31.6225,558345.0
2022-06-23 12:30:00,32.62,32.66,32.36,32.38,591658.0,31.6225,31.6613,31.3705,31.3899,591658.0
2022-06-23 13:00:00,32.37,32.47,32.28,32.34,703258.0,31.3802,31.4771,31.2929,31.3511,703258.0
2022-06-23 13:30:00,32.34,32.45,32.23,32.41,612622.0,31.3511,31.4577,31.2444,31.4189,612622.0
2022-06-23 14:00:00,32.42,32.47,32.34,32.47,430230.0,31.4286,31.4771,31.3511,31.4771,430230.0
2022-06-23 14:30:00,32.47,32.58,32.46,32.52,509986.0,31.4771,31.5837,31.4674,31.5256,509986.0
2022-06-23 15:00:00,32.52,32.77,32.47,32.73,762327.0,31.5256,31.7679,31.4771,31.7291,762327.0
2022-06-23 15:30:00,32.73,33.04,32.72,32.99,1747273.0,31.7291,32.0297,31.7195,31.9812,1747273.0
2022-06-24 09:30:00,33.11,33.92,33.06,33.9,1360423.0,32.0975,32.8828,32.0491,32.8634,1360423.0
2022-06-24 10:00:00,33.91,34.5,33.9,34.47,1347333.0,32.8731,33.445,32.8634,33.4159,1347333.0
2022-06-24 10:30:00,34.47,34.69,34.4,34.63,961507.0,33.4159,33.6292,33.3481,33.571,961507.0
2022-06-24 11:00:00,34.63,34.81,34.47,34.62,980860.0,33.571,33.7455,33.4159,33.5614,980860.0
2022-06-24 11:30:00,34.62,34.91,34.55,34.84,667278.0,33.5614,33.8425,33.4935,33.7746,667278.0
2022-06-24 12:00:00,34.84,34.91,34.81,34.86,494120.0,33.7746,33.8425,33.7455,33.794,494120.0
2022-06-24 12:30:00,34.86,34.99,34.84,34.88,489010.0,33.794,33.92,33.7746,33.8134,489010.0
2022-06-24 13:00:00,34.88,35.0,34.8,34.84,526021.0,33.8134,33.9297,33.7358,33.7746,526021.0
2022-06-24 13:30:00,34.84,34.87,34.68,34.82,604262.0,33.7746,33.8037,33.6195,33.7552,604262.0
2022-06-24 14:00:00,34.83,34.84,34.69,34.78,647313.0,33.7649,33.7746,33.6292,33.7165,647313.0
2022-06-24 14:30:00,34.78,34.9,34.78,34.88,452135.0,33.7165,33.8328,33.7165,33.8134,452135.0
2022-06-24 15:00:00,34.88,34.93,34.86,34.89,812838.0,33.8134,33.8619,33.794,33.8231,812838.0
2022-06-24 15:30:00,34.89,34.91,34.75,34.84,1794036.0,33.8231,33.8425,33.6874,33.7746,1794036.0
2022-06-27 09:30:00,34.99,35.32,34.34,34.58,1186674.0,33.92,34.2399,33.2899,33.5226,1186674.0
2022-06-27 10:00:00,34.57,34.81,34.36,34.37,557579.0,33.5129,33.7455,33.3093,33.319,557579.0
2022-06-27 10:30:00,34.37,34.98,34.36,34.9,523162.0,33.319,33.9103,33.3093,33.8328,523162.0
2022-06-27 11:00:00,34.91,35.21,34.86,35.12,612421.0,33.8425,34.1333,33.794,34.0461,612421.0
2022-06-27 11:30:00,35.13,35.15,34.84,34.91,597036.0,34.0558,34.0751,33.7746,33.8425,597036.0
2022-06-27 12:00:00,34.91,34.92,34.62,34.66,421162.0,33.8425,33.8522,33.5614,33.6001,421162.0
2022-06-27 12:30:00,34.65,34.75,34.57,34.73,333372.0,33.5904,33.6874,33.5129,33.668,333372.0
2022-06-27 13:00:00,34.73,34.77,34.61,34.64,637407.0,33.668,33.7068,33.5517,33.5807,637407.0
2022-06-27 13:30:00,34.64,34.65,34.52,34.6,319945.0,33.5807,33.5904,33.4644,33.542,319945.0
2022-06-27 14:00:00,34.59,34.75,34.54,34.71,415115.0,33.5323,33.6874,33.4838,33.6486,415115.0
2022-06-27 14:30:00,34.7,34.79,34.67,34.69,334853.0,33.6389,33.7262,33.6098,33.6292,334853.0
2022-06-27 15:00:00,34.69,34.75,34.56,34.7,446720.0,33.6292,33.6874,33.5032,33.6389,446720.0
2022-06-27 15:30:00,34.69,34.74,34.54,34.64,1305258.0,33.6292,33.6777,33.4838,33.5807,1305258.0
2022-06-28 09:30:00,35.19,36.13,35.01,35.98,1703148.0,34.1139,35.0252,33.9394,34.8798,1703148.0
2022-06-28 10:00:00,35.98,36.02,35.52,35.79,1084178.0,34.8798,34.9185,34.4338,34.6956,1084178.0
2022-06-28 10:30:00,35.79,35.79,35.35,35.47,717877.0,34.6956,34.6956,34.269,34.3854,717877.0
2022-06-28 11:00:00,35.46,35.46,34.9,34.92,662706.0,34.3757,34.3757,33.8328,33.8522,662706.0
2022-06-28 11:30:00,34.91,35.01,34.66,34.7,625733.0,33.8425,33.9394,33.6001,33.6389,625733.0
2022-06-28 12:00:00,34.7,34.86,34.57,34.86,639161.0,33.6389,33.794,33.5129,33.794,639161.0
2022-06-28 12:30:00,34.86,34.89,34.7,34.73,412215.0,33.794,33.8231,33.6389,33.668,412215.0
2022-06-28 13:00:00,34.73,34.77,34.45,34.57,483459.0,33.668,33.7068,33.3966,33.5129,483459.0
2022-06-28 13:30:00,34.57,34.61,34.39,34.4,394500.0,33.5129,33.5517,33.3384,33.3481,394500.0
2022-06-28 14:00:00,34.4,34.48,34.18,34.2,502015.0,33.3481,33.4256,33.1348,33.1542,502015.0
2022-06-28 14:30:00,34.2,34.31,34.05,34.11,821975.0,33.1542,33.2608,33.0088,33.0669,821975.0
2022-06-28 15:00:00,34.11,34.18,34.01,34.12,805864.0,33.0669,33.1348,32.97,33.0766,805864.0
2022-06-28 15:30:00,34.12,34.17,33.95,33.98,2107670.0,33.0766,33.1251,32.9118,32.9409,2107670.0
2022-06-29 09:30:00,33.8,33.87,32.66,33.12,2051736.0,32.7664,32.8343,31.6613,32.1072,2051736.0
2022-06-29 10:00:00,33.12,33.35,32.93,32.94,886495.0,32.1072,32.3302,31.923,31.9327,886495.0
2022-06-29 10:30:00,32.94,33.47,32.92,33.13,715114.0,31.9327,32.4465,31.9133,32.1169,715114.0
2022-06-29 11:00:00,33.14,33.34,33.09,33.3,502846.0,32.1266,32.3205,32.0781,32.2817,502846.0
2022-06-29 11:30:00,33.31,33.48,33.2,33.27,510611.0,32.2914,32.4562,32.1848,32.2526,510611.0
2022-06-29 12:00:00,33.27,33.31,32.97,32.97,319309.0,32.2526,32.2914,31.9618,31.9618,319309.0
2022-06-29 12:30:00,32.97,33.09,32.95,33.04,437401.0,31.9618,32.0781,31.9424,32.0297,437401.0
2022-06-29 13:00:00,33.03,33.21,32.88,32.99,358150.0,32.02,32.1945,31.8746,31.9812,358150.0
2022-06-29 13:30:00,32.99,33.2,32.97,33.19,460587.0,31.9812,32.1848,31.9618,32.1751,460587.0
2022-06-29 14:00:00,33.19,33.36,33.17,33.31,569538.0,32.1751,32.3399,32.1557,32.2914,569538.0
2022-06-29 14:30:00,33.31,33.33,33.17,33.25,386631.0,32.2914,32.3108,32.1557,32.2332,386631.0
2022-06-29 15:00:00,33.25,33.43,33.18,33.41,416333.0,32.2332,32.4077,32.1654,32.3884,416333.0
2022-06-29 15:30:00,33.41,33.5,33.33,33.44,1543537.0,32.3884,32.4756,32.3108,32.4174,1543537.0
2022-06-30 09:30:00,32.59,32.74,31.4,31.56,2228415.0,31.5934,31.7388,30.4398,30.5949,2228415.0
2022-06-30 10:00:00,31.56,32.11,31.45,32.05,1071781.0,30.5949,31.1281,30.4883,31.0699,1071781.0
2022-06-30 10:30:00,32.04,32.31,31.87,32.29,829213.0,31.0602,31.322,30.8954,31.3026,829213.0
2022-06-30 11:00:00,32.29,32.58,32.12,32.53,1703699.0,31.3026,31.5837,31.1378,31.5353,1703699.0
2022-06-30 11:30:00,32.54,32.56,32.3,32.46,749006.0,31.545,31.5643,31.3123,31.4674,749006.0
2022-06-30 12:00:00,32.46,32.48,32.16,32.48,1574295.0,31.4674,31.4868,31.1766,31.4868,1574295.0
2022-06-30 12:30:00,32.48,32.61,32.27,32.34,682342.0,31.4868,31.6128,31.2832,31.3511,682342.0
2022-06-30 13:00:00,32.35,32.43,32.06,32.33,525392.0,31.3608,31.4383,31.0796,31.3414,525392.0
2022-06-30 13:30:00,32.33,32.45,32.26,32.36,440723.0,31.3414,31.4577,31.2735,31.3705,440723.0
2022-06-30 14:00:00,32.37,32.38,32.11,32.22,627180.0,31.3802,31.3899,31.1281,31.2347,627180.0
2022-06-30 14:30:00,32.22,32.24,31.92,31.97,548598.0,31.2347,31.2541,30.9439,30.9924,548598.0
2022-06-30 15:00:00,31.96,32.02,31.72,31.95,1016109.0,30.9827,31.0409,30.75,30.973,1016109.0
2022-06-30 15:30:00,31.94,32.09,31.6,31.79,3443784.0,30.9633,31.1087,30.6337,30.8179,3443784.0
2022-07-01 09:30:00,31.28,32.88,31.26,32.45,4020079.0,30.3235,31.8746,30.3041,31.4577,4020079.0
2022-07-01 10:00:00,32.46,32.65,31.81,31.94,1829461.0,31.4674,31.6516,30.8373,30.9633,1829461.0
2022-07-01 10:30:00,31.94,31.96,31.47,31.79,1342267.0,30.9633,30.9827,30.5077,30.8179,1342267.0
2022-07-01 11:00:00,31.79,32.09,31.74,31.94,1026583.0,30.8179,31.1087,30.7694,30.9633,1026583.0
2022-07-01 11:30:00,31.95,32.04,31.71,31.79,828422.0,30.973,31.0602,30.7403,30.8179,828422.0
2022-07-01 12:00:00,31.78,32.05,31.71,32.05,778871.0,30.8082,31.0699,30.7403,31.0699,778871.0
2022-07-01 12:30:00,32.05,32.09,31.82,31.83,720766.0,31.0699,31.1087,30.847,30.8567,720766.0
2022-07-01 13:00:00,31.82,31.9,31.77,31.9,832241.0,30.847,30.9245,30.7985,30.9245,832241.0
2022-07-01 13:30:00,31.9,32.02,31.85,31.99,843222.0,30.9245,31.0409,30.8761,31.0118,843222.0
2022-07-01 14:00:00,31.99,32.08,31.84,32.01,611157.0,31.0118,31.099,30.8664,31.0312,611157.0
2022-07-01 14:30:00,32.02,32.1,31.98,32.09,1049000.0,31.0409,31.1184,31.0021,31.1087,1049000.0
2022-07-01 15:00:00,32.09,32.2,31.97,32.17,831497.0,31.1087,31.2154,30.9924,31.1863,831497.0
2022-07-01 15:30:00,32.17,32.28,32.1,32.19,2316436.0,31.1863,31.2929,31.1184,31.2057,2316436.0
2022-07-05 09:30:00,31.11,31.2,30.47,30.49,2182569.0,30.1587,30.2459,29.5383,29.5576,2182569.0
2022-07-05 10:00:00,30.49,31.02,30.33,31.01,2224279.0,29.5576,30.0714,29.4025,30.0617,2224279.0
2022-07-05 10:30:00,31.0,31.36,30.91,31.24,1376157.0,30.052,30.401,29.9648,30.2847,1376157.0
2022-07-05 11:00:00,31.22,31.33,31.01,31.05,737502.0,30.2653,30.372,30.0617,30.1005,737502.0
2022-07-05 11:30:00,31.04,31.33,30.93,31.28,914391.0,30.0908,30.372,29.9842,30.3235,914391.0
2022-07-05 12:00:00,31.28,31.68,31.24,31.64,847680.0,30.3235,30.7113,30.2847,30.6725,847680.0
2022-07-05 12:30:00,31.63,31.68,31.29,31.32,1173583.0,30.6628,30.7113,30.3332,30.3623,1173583.0
2022-07-05 13:00:00,31.32,31.75,31.28,31.74,599843.0,30.3623,30.7791,30.3235,30.7694,599843.0
2022-07-05 13:30:00,31.74,32.05,31.68,31.82,798587.0,30.7694,31.0699,30.7113,30.847,798587.0
2022-07-05 14:00:00,31.83,31.94,31.76,31.93,626370.0,30.8567,30.9633,30.7888,30.9536,626370.0
2022-07-05 14:30:00,31.93,32.08,31.91,31.97,794721.0,30.9536,31.099,30.9342,30.9924,794721.0
2022-07-05 15:00:00,31.98,32.21,31.94,32.19,1035917.0,31.0021,31.225,30.9633,31.2057,1035917.0
2022-07-05 15:30:00,32.19,32.43,32.18,32.38,2211821.0,31.2057,31.4383,31.196,31.3899,2211821.0
2022-07-06 09:30:00,32.05,32.49,31.21,31.32,1559748.0,31.0699,31.4965,30.2556,30.3623,1559748.0
2022-07-06 10:00:00,31.32,31.53,31.17,31.36,1039642.0,30.3623,30.5658,30.2169,30.401,1039642.0
2022-07-06 10:30:00,31.35,31.48,31.23,31.33,768345.0,30.3913,30.5174,30.275,30.372,768345.0
2022-07-06 11:00:00,31.33,31.38,31.18,31.21,614886.0,30.372,30.4204,30.2265,30.2556,614886.0
2022-07-06 11:30:00,31.21,31.23,30.93,31.11,1429886.0,30.2556,30.275,29.9842,30.1587,1429886.0
2022-07-06 12:00:00,31.11,31.13,30.97,31.07,477202.0,30.1587,30.1781,30.023,30.1199,477202.0
2022-07-06 12:30:00,31.07,31.14,30.99,31.07,633418.0,30.1199,30.1878,30.0424,30.1199,633418.0
2022-07-06 13:00:00,31.07,31.18,31.06,31.1,391925.0,30.1199,30.2265,30.1102,30.149,391925.0
2022-07-06 13:30:00,31.09,31.27,31.09,31.21,400026.0,30.1393,30.3138,30.1393,30.2556,400026.0
2022-07-06 14:00:00,31.21,31.36,31.04,31.28,952449.0,30.2556,30.401,30.0908,30.3235,952449.0
2022-07-06 14:30:00,31.29,31.51,31.22,31.43,944734.0,30.3332,30.5465,30.2653,30.4689,944734.0
2022-07-06 15:00:00,31.44,31.63,31.33,31.57,789765.0,30.4786,30.6628,30.372,30.6046,789765.0
2022-07-06 15:30:00,31.57,31.66,31.22,31.28,1953639.0,30.6046,30.6919,30.2653,30.3235,1953639.0
2022-07-07 09:30:00,32.0,32.79,31.95,32.19,2075469.0,31.0215,31.7873,30.973,31.2057,2075469.0
2022-07-07 10:00:00,32.18,32.33,31.96,32.23,917397.0,31.196,31.3414,30.9827,31.2444,917397.0
2022-07-07 10:30:00,32.24,32.57,32.2,32.44,905248.0,31.2541,31.574,31.2154,31.448,905248.0
2022-07-07 11:00:00,32.44,32.54,32.36,32.48,542419.0,31.448,31.545,31.3705,31.4868,542419.0
2022-07-07 11:30:00,32.49,32.56,32.43,32.45,513164.0,31.4965,31.5643,31.4383,31.4577,513164.0
2022-07-07 12:00:00,32.44,32.59,32.41,32.55,486248.0,31.448,31.5934,31.4189,31.5547,486248.0
2022-07-07 12:30:00,32.55,32.62,32.5,32.57,439659.0,31.5547,31.6225,31.5062,31.574,439659.0
2022-07-07 13:00:00,32.57,32.58,32.38,32.4,471583.0,31.574,31.5837,31.3899,31.4092,471583.0
2022-07-07 13:30:00,32.4,32.55,32.37,32.55,424676.0,31.4092,31.5547,31.3802,31.5547,424676.0
2022-07-07 14:00:00,32.55,32.72,32.53,32.68,601002.0,31.5547,31.7195,31.5353,31.6807,601002.0
2022-07-07 14:30:00,32.67,32.77,32.6,32.77,532347.0,31.671,31.7679,31.6031,31.7679,532347.0
2022-07-07 15:00:00,32.77,32.85,32.7,32.79,885098.0,31.7679,31.8455,31.7001,31.7873,885098.0
2022-07-07 15:30:00,32.77,32.84,32.58,32.65,1530504.0,31.7679,31.8358,31.5837,31.6516,1530504.0
2022-07-08 09:30:00,32.69,33.11,32.3,32.4,1418116.0,31.6904,32.0975,31.3123,31.4092,1418116.0
2022-07-08 10:00:00,32.4,32.86,32.29,32.8,677292.0,31.4092,31.8552,31.3026,31.797,677292.0
2022-07-08 10:30:00,32.82,33.05,32.74,33.02,757394.0,31.8164,32.0394,31.7388,32.0103,757394.0
2022-07-08 11:00:00,33.02,33.13,32.83,33.01,694515.0,32.0103,32.1169,31.8261,32.0006,694515.0
2022-07-08 11:30:00,33.01,33.08,32.74,32.84,571697.0,32.0006,32.0684,31.7388,31.8358,571697.0
2022-07-08 12:00:00,32.85,32.86,32.44,32.45,448349.0,31.8455,31.8552,31.448,31.4577,448349.0
2022-07-08 12:30:00,32.44,32.49,32.26,32.33,480330.0,31.448,31.4965,31.2735,31.3414,480330.0
2022-07-08 13:00:00,32.33,32.49,32.25,32.47,492260.0,31.3414,31.4965,31.2638,31.4771,492260.0
2022-07-08 13:30:00,32.47,32.58,32.42,32.46,503540.0,31.4771,31.5837,31.4286,31.4674,503540.0
2022-07-08 14:00:00,32.47,32.57,32.43,32.52,355087.0,31.4771,31.574,31.4383,31.5256,355087.0
2022-07-08 14:30:00,32.52,32.62,32.46,32.55,374682.0,31.5256,31.6225,31.4674,31.5547,374682.0
2022-07-08 15:00:00,32.55,32.57,32.46,32.49,418921.0,31.5547,31.574,31.4674,31.4965,418921.0
2022-07-08 15:30:00,32.49,32.5,32.3,32.32,1251973.0,31.4965,31.5062,31.3123,31.3317,1251973.0
2022-07-11 09:30:00,31.91,32.2,31.45,31.96,1654113.0,30.9342,31.2154,30.4883,30.9827,1654113.0
2022-07-11 10:00:00,31.95,31.96,31.65,31.7,651948.0,30.973,30.9827,30.6822,30.7306,651948.0
2022-07-11 10:30:00,31.68,31.8,31.36,31.39,594751.0,30.7113,30.8276,30.401,30.4301,594751.0
2022-07-11 11:00:00,31.38,31.45,31.26,31.33,962631.0,30.4204,30.4883,30.3041,30.372,962631.0
2022-07-11 11:30:00,31.33,31.44,31.16,31.2,885909.0,30.372,30.4786,30.2072,30.2459,885909.0
2022-07-11 12:00:00,31.2,31.28,31.05,31.15,957709.0,30.2459,30.3235,30.1005,30.1975,957709.0
2022-07-11 12:30:00,31.15,31.25,31.1,31.19,567035.0,30.1975,30.2944,30.149,30.2362,567035.0
2022-07-11 13:00:00,31.18,31.35,31.17,31.3,706682.0,30.2265,30.3913,30.2169,30.3429,706682.0
2022-07-11 13:30:00,31.3,31.39,31.22,31.25,900166.0,30.3429,30.4301,30.2653,30.2944,900166.0
2022-07-11 14:00:00,31.26,31.26,31.07,31.2,1042391.0,30.3041,30.3041,30.1199,30.2459,1042391.0
2022-07-11 14:30:00,31.2,31.37,31.17,31.2,525191.0,30.2459,30.4107,30.2169,30.2459,525191.0
2022-07-11 15:00:00,31.2,31.22,31.1,31.16,1180166.0,30.2459,30.2653,30.149,30.2072,1180166.0
2022-07-11 15:30:00,31.16,31.19,30.79,30.88,3873196.0,30.2072,30.2362,29.8485,29.9357,3873196.0
2022-07-12 09:30:00,30.92,31.64,30.8,31.5,2048824.0,29.9745,30.6725,29.8582,30.5368,2048824.0
2022-07-12 10:00:00,31.49,31.85,31.22,31.57,1419898.0,30.5271,30.8761,30.2653,30.6046,1419898.0
2022-07-12 10:30:00,31.56,31.82,31.52,31.79,1067487.0,30.5949,30.847,30.5561,30.8179,1067487.0
2022-07-12 11:00:00,31.8,31.84,31.55,31.84,1669663.0,30.8276,30.8664,30.5852,30.8664,1669663.0
2022-07-12 11:30:00,31.85,31.97,31.79,31.94,726943.0,30.8761,30.9924,30.8179,30.9633,726943.0
2022-07-12 12:00:00,31.95,32.06,31.9,32.0,795710.0,30.973,31.0796,30.9245,31.0215,795710.0
2022-07-12 12:30:00,32.01,32.06,31.88,31.94,804507.0,31.0312,31.0796,30.9051,30.9633,804507.0
2022-07-12 13:00:00,31.94,31.98,31.85,31.91,529543.0,30.9633,31.0021,30.8761,30.9342,529543.0
2022-07-12 13:30:00,31.91,32.0,31.86,31.96,523215.0,30.9342,31.0215,30.8858,30.9827,523215.0
2022-07-12 14:00:00,31.96,31.97,31.84,31.93,503784.0,30.9827,30.9924,30.8664,30.9536,503784.0
2022-07-12 14:30:00,31.93,31.95,31.7,31.71,518346.0,30.9536,30.973,30.7306,30.7403,518346.0
2022-07-12 15:00:00,31.71,31.72,31.54,31.57,713918.0,30.7403,30.75,30.5755,30.6046,713918.0
2022-07-12 15:30:00,31.56,31.67,31.45,31.54,2347965.0,30.5949,30.7016,30.4883,30.5755,2347965.0
2022-07-13 09:30:00,30.85,31.17,30.36,30.79,2400355.0,29.9066,30.2169,29.4316,29.8485,2400355.0
2022-07-13 10:00:00,30.78,30.92,30.46,30.82,1255517.0,29.8388,29.9745,29.5286,29.8776,1255517.0
2022-07-13 10:30:00,30.81,31.06,30.7,31.01,1247856.0,29.8679,30.1102,29.7612,30.0617,1247856.0
2022-07-13 11:00:00,31.02,31.26,30.9,31.08,827752.0,30.0714,30.3041,29.9551,30.1296,827752.0
2022-07-13 11:30:00,31.07,31.2,30.97,31.07,507157.0,30.1199,30.2459,30.023,30.1199,507157.0
2022-07-13 12:00:00,31.07,31.22,30.97,31.14,563514.0,30.1199,30.2653,30.023,30.1878,563514.0
2022-07-13 12:30:00,31.14,31.4,31.09,31.36,547059.0,30.1878,30.4398,30.1393,30.401,547059.0
2022-07-13 13:00:00,31.36,31.55,31.3,31.53,698696.0,30.401,30.5852,30.3429,30.5658,698696.0
2022-07-13 13:30:00,31.53,31.73,31.49,31.71,804518.0,30.5658,30.7597,30.5271,30.7403,804518.0
2022-07-13 14:00:00,31.71,31.76,31.46,31.76,737560.0,30.7403,30.7888,30.498,30.7888,737560.0
2022-07-13 14:30:00,31.76,31.83,31.67,31.82,541963.0,30.7888,30.8567,30.7016,30.847,541963.0
2022-07-13 15:00:00,31.83,31.85,31.67,31.77,635695.0,30.8567,30.8761,30.7016,30.7985,635695.0
2022-07-13 15:30:00,31.77,31.79,31.65,31.71,1692877.0,30.7985,30.8179,30.6822,30.7403,1692877.0
2022-07-14 09:30:00,31.15,31.34,30.7,30.96,1921674.0,30.1975,30.3817,29.7612,30.0133,1921674.0
2022-07-14 10:00:00,30.95,30.95,30.67,30.91,746639.0,30.0036,30.0036,29.7321,29.9648,746639.0
2022-07-14 10:30:00,30.91,31.05,30.74,31.0,818590.0,29.9648,30.1005,29.8,30.052,818590.0
2022-07-14 11:00:00,31.01,31.14,30.79,30.97,1230137.0,30.0617,30.1878,29.8485,30.023,1230137.0
2022-07-14 11:30:00,30.98,31.35,30.87,31.27,736113.0,30.0327,30.3913,29.926,30.3138,736113.0
2022-07-14 12:00:00,31.28,31.39,31.17,31.24,609478.0,30.3235,30.4301,30.2169,30.2847,609478.0
2022-07-14 12:30:00,31.23,31.3,31.0,31.1,585728.0,30.275,30.3429,30.052,30.149,585728.0
2022-07-14 13:00:00,31.09,31.22,31.04,31.11,345959.0,30.1393,30.2653,30.0908,30.1587,345959.0
2022-07-14 13:30:00,31.11,31.24,31.02,31.21,354678.0,30.1587,30.2847,30.0714,30.2556,354678.0
2022-07-14 14:00:00,31.21,31.52,31.19,31.49,523879.0,30.2556,30.5561,30.2362,30.5271,523879.0
2022-07-14 14:30:00,31.49,31.57,31.38,31.46,407073.0,30.5271,30.6046,30.4204,30.498,407073.0
2022-07-14 15:00:00,31.46,31.57,31.37,31.54,499342.0,30.498,30.6046,30.4107,30.5755,499342.0
2022-07-14 15:30:00,31.55,31.65,31.44,31.58,1492670.0,30.5852,30.6822,30.4786,30.6143,1492670.0
2022-07-15 09:30:00,32.25,32.49,31.71,31.77,1518477.0,31.2638,31.4965,30.7403,30.7985,1518477.0
2022-07-15 10:00:00,31.79,32.63,31.78,32.6,997826.0,30.8179,31.6322,30.8082,31.6031,997826.0
2022-07-15 10:30:00,32.59,32.65,32.39,32.51,900506.0,31.5934,31.6516,31.3995,31.5159,900506.0
2022-07-15 11:00:00,32.51,32.8,32.45,32.65,796369.0,31.5159,31.797,31.4577,31.6516,796369.0
2022-07-15 11:30:00,32.65,32.87,32.61,32.79,732445.0,31.6516,31.8649,31.6128,31.7873,732445.0
2022-07-15 12:00:00,32.79,32.82,32.7,32.74,341496.0,31.7873,31.8164,31.7001,31.7388,341496.0
2022-07-15 12:30:00,32.75,32.82,32.65,32.8,388422.0,31.7485,31.8164,31.6516,31.797,388422.0
2022-07-15 13:00:00,32.8,32.88,32.73,32.88,580256.0,31.797,31.8746,31.7291,31.8746,580256.0
2022-07-15 13:30:00,32.88,32.9,32.81,32.85,689580.0,31.8746,31.8939,31.8067,31.8455,689580.0
2022-07-15 14:00:00,32.85,32.89,32.78,32.82,441922.0,31.8455,31.8843,31.7776,31.8164,441922.0
2022-07-15 14:30:00,32.81,32.93,32.79,32.82,439387.0,31.8067,31.923,31.7873,31.8164,439387.0
2022-07-15 15:00:00,32.82,32.85,32.74,32.78,549962.0,31.8164,31.8455,31.7388,31.7776,549962.0
2022-07-15 15:30:00,32.78,32.87,32.68,32.86,1605499.0,31.7776,31.8649,31.6807,31.8552,1605499.0
2022-07-18 09:30:00,33.3,33.59,33.11,33.27,1707467.0,32.2817,32.5628,32.0975,32.2526,1707467.0
2022-07-18 10:00:00,33.27,33.32,32.77,33.17,869946.0,32.2526,32.3011,31.7679,32.1557,869946.0
2022-07-18 10:30:00,33.18,33.28,33.13,33.22,556927.0,32.1654,32.2623,32.1169,32.2042,556927.0
2022-07-18 11:00:00,33.22,33.29,33.05,33.27,468032.0,32.2042,32.272,32.0394,32.2526,468032.0
2022-07-18 11:30:00,33.27,33.39,33.19,33.38,500854.0,32.2526,32.369,32.1751,32.3593,500854.0
2022-07-18 12:00:00,33.38,33.41,33.27,33.32,482947.0,32.3593,32.3884,32.2526,32.3011,482947.0
2022-07-18 12:30:00,33.32,33.32,33.03,33.08,477766.0,32.3011,32.3011,32.02,32.0684,477766.0
2022-07-18 13:00:00,33.07,33.13,32.97,33.02,395886.0,32.0588,32.1169,31.9618,32.0103,395886.0
2022-07-18 13:30:00,33.02,33.04,32.69,32.7,511463.0,32.0103,32.0297,31.6904,31.7001,511463.0
2022-07-18 14:00:00,32.69,32.79,32.61,32.63,451397.0,31.6904,31.7873,31.6128,31.6322,451397.0
2022-07-18 14:30:00,32.62,32.78,32.59,32.63,519959.0,31.6225,31.7776,31.5934,31.6322,519959.0
2022-07-18 15:00:00,32.62,32.82,32.6,32.65,464367.0,31.6225,31.8164,31.6031,31.6516,464367.0
2022-07-18 15:30:00,32.65,32.67,32.48,32.62,1058611.0,31.6516,31.671,31.4868,31.6225,1058611.0
2022-07-19 09:30:00,33.35,33.95,33.27,33.78,1342605.0,32.3302,32.9118,32.2526,32.747,1342605.0
2022-07-19 10:00:00,33.78,34.32,33.73,34.3,1022303.0,32.747,33.2705,32.6986,33.2511,1022303.0
2022-07-19 10:30:00,34.3,34.35,34.08,34.21,901756.0,33.2511,33.2996,33.0379,33.1639,901756.0
2022-07-19 11:00:00,34.22,34.3,34.08,34.21,733579.0,33.1736,33.2511,33.0379,33.1639,733579.0
2022-07-19 11:30:00,34.21,34.45,34.2,34.43,527631.0,33.1639,33.3966,33.1542,33.3772,527631.0
2022-07-19 12:00:00,34.43,34.54,34.41,34.48,623389.0,33.3772,33.4838,33.3578,33.4256,623389.0
2022-07-19 12:30:00,34.47,34.63,34.44,34.5,510091.0,33.4159,33.571,33.3869,33.445,510091.0
2022-07-19 13:00:00,34.51,34.51,34.3,34.4,365649.0,33.4547,33.4547,33.2511,33.3481,365649.0
2022-07-19 13:30:00,34.4,34.49,34.38,34.43,417905.0,33.3481,33.4353,33.3287,33.3772,417905.0
2022-07-19 14:00:00,34.43,34.53,34.31,34.32,419204.0,33.3772,33.4741,33.2608,33.2705,419204.0
2022-07-19 14:30:00,34.32,34.46,34.32,34.44,521959.0,33.2705,33.4062,33.2705,33.3869,521959.0
2022-07-19 15:00:00,34.44,34.48,34.39,34.4,401256.0,33.3869,33.4256,33.3384,33.3481,401256.0
2022-07-19 15:30:00,34.4,34.47,34.32,34.39,1803240.0,33.3481,33.4159,33.2705,33.3384,1803240.0
2022-07-20 09:30:00,34.18,34.62,34.05,34.33,918452.0,33.1348,33.5614,33.0088,33.2802,918452.0
2022-07-20 10:00:00,34.34,34.8,34.33,34.72,591393.0,33.2899,33.7358,33.2802,33.6583,591393.0
2022-07-20 10:30:00,34.72,35.02,34.66,34.99,793107.0,33.6583,33.9491,33.6001,33.92,793107.0
2022-07-20 11:00:00,34.99,35.0,34.8,34.86,611360.0,33.92,33.9297,33.7358,33.794,611360.0
2022-07-20 11:30:00,34.85,34.92,34.72,34.77,506976.0,33.7843,33.8522,33.6583,33.7068,506976.0
2022-07-20 12:00:00,34.77,34.88,34.74,34.74,436592.0,33.7068,33.8134,33.6777,33.6777,436592.0
2022-07-20 12:30:00,34.75,34.78,34.55,34.65,472133.0,33.6874,33.7165,33.4935,33.5904,472133.0
2022-07-20 13:00:00,34.65,34.66,34.4,34.56,469258.0,33.5904,33.6001,33.3481,33.5032,469258.0
2022-07-20 13:30:00,34.56,34.61,34.39,34.4,296321.0,33.5032,33.5517,33.3384,33.3481,296321.0
2022-07-20 14:00:00,34.4,34.62,34.39,34.6,370247.0,33.3481,33.5614,33.3384,33.542,370247.0
2022-07-20 14:30:00,34.59,34.71,34.53,34.64,338888.0,33.5323,33.6486,33.4741,33.5807,338888.0
2022-07-20 15:00:00,34.64,34.74,34.62,34.72,401581.0,33.5807,33.6777,33.5614,33.6583,401581.0
2022-07-20 15:30:00,34.72,34.81,34.66,34.76,1200658.0,33.6583,33.7455,33.6001,33.6971,1200658.0
2022-07-21 09:30:00,34.76,34.93,34.38,34.85,1311451.0,33.6971,33.8619,33.3287,33.7843,1311451.0
2022-07-21 10:00:00,34.86,34.92,34.4,34.45,780943.0,33.794,33.8522,33.3481,33.3966,780943.0
2022-07-21 10:30:00,34.45,34.96,34.36,34.94,556326.0,33.3966,33.891,33.3093,33.8716,556326.0
2022-07-21 11:00:00,34.94,34.94,34.64,34.72,552564.0,33.8716,33.8716,33.5807,33.6583,552564.0
2022-07-21 11:30:00,34.73,34.87,34.7,34.75,483829.0,33.668,33.8037,33.6389,33.6874,483829.0
2022-07-21 12:00:00,34.75,34.91,34.73,34.9,436700.0,33.6874,33.8425,33.668,33.8328,436700.0
2022-07-21 12:30:00,34.89,34.94,34.78,34.83,316982.0,33.8231,33.8716,33.7165,33.7649,316982.0
2022-07-21 13:00:00,34.83,34.84,34.62,34.67,340789.0,33.7649,33.7746,33.5614,33.6098,340789.0
2022-07-21 13:30:00,34.68,34.68,34.52,34.63,333810.0,33.6195,33.6195,33.4644,33.571,333810.0
2022-07-21 14:00:00,34.63,34.74,34.59,34.7,256625.0,33.571,33.6777,33.5323,33.6389,256625.0
2022-07-21 14:30:00,34.7,34.71,34.62,34.66,323201.0,33.6389,33.6486,33.5614,33.6001,323201.0
2022-07-21 15:00:00,34.66,34.89,34.64,34.88,463356.0,33.6001,33.8231,33.5807,33.8134,463356.0
2022-07-21 15:30:00,34.88,35.13,34.85,35.13,1258587.0,33.8134,34.0558,33.7843,34.0558,1258587.0
2022-07-22 09:30:00,35.17,35.2,34.55,34.57,1533458.0,34.0945,34.1236,33.4935,33.5129,1533458.0
2022-07-22 10:00:00,34.57,34.89,34.46,34.77,962514.0,33.5129,33.8231,33.4062,33.7068,962514.0
2022-07-22 10:30:00,34.77,34.89,34.6,34.79,446586.0,33.7068,33.8231,33.542,33.7262,446586.0
2022-07-22 11:00:00,34.79,34.85,34.63,34.65,447681.0,33.7262,33.7843,33.571,33.5904,447681.0
2022-07-22 11:30:00,34.64,34.66,34.43,34.59,617867.0,33.5807,33.6001,33.3772,33.5323,617867.0
2022-07-22 12:00:00,34.59,34.61,34.38,34.49,386312.0,33.5323,33.5517,33.3287,33.4353,386312.0
2022-07-22 12:30:00,34.5,34.62,34.47,34.5,282014.0,33.445,33.5614,33.4159,33.445,282014.0
2022-07-22 13:00:00,34.5,34.52,34.34,34.41,349913.0,33.445,33.4644,33.2899,33.3578,349913.0
2022-07-22 13:30:00,34.41,34.47,34.3,34.42,367537.0,33.3578,33.4159,33.2511,33.3675,367537.0
2022-07-22 14:00:00,34.43,34.45,34.29,34.4,385632.0,33.3772,33.3966,33.2414,33.3481,385632.0
2022-07-22 14:30:00,34.39,34.5,34.33,34.45,452033.0,33.3384,33.445,33.2802,33.3966,452033.0
2022-07-22 15:00:00,34.44,34.68,34.41,34.66,607859.0,33.3869,33.6195,33.3578,33.6001,607859.0
2022-07-22 15:30:00,34.66,34.7,34.52,34.69,1372012.0,33.6001,33.6389,33.4644,33.6292,1372012.0
2022-07-25 09:30:00,34.86,34.97,34.13,34.91,1410468.0,33.794,33.9007,33.0863,33.8425,1410468.0
2022-07-25 10:00:00,34.92,35.05,34.66,34.74,960761.0,33.8522,33.9782,33.6001,33.6777,960761.0
2022-07-25 10:30:00,34.74,34.85,34.61,34.75,499479.0,33.6777,33.7843,33.5517,33.6874,499479.0
2022-07-25 11:00:00,34.74,34.78,34.6,34.71,569658.0,33.6777,33.7165,33.542,33.6486,569658.0
2022-07-25 11:30:00,34.71,34.85,34.68,34.8,761462.0,33.6486,33.7843,33.6195,33.7358,761462.0
2022-07-25 12:00:00,34.79,34.81,34.58,34.71,441807.0,33.7262,33.7455,33.5226,33.6486,441807.0
2022-07-25 12:30:00,34.71,34.83,34.67,34.75,485389.0,33.6486,33.7649,33.6098,33.6874,485389.0
2022-07-25 13:00:00,34.75,34.79,34.67,34.67,479813.0,33.6874,33.7262,33.6098,33.6098,479813.0
2022-07-25 13:30:00,34.68,34.7,34.58,34.61,351910.0,33.6195,33.6389,33.5226,33.5517,351910.0
2022-07-25 14:00:00,34.61,34.68,34.57,34.59,321864.0,33.5517,33.6195,33.5129,33.5323,321864.0
2022-07-25 14:30:00,34.59,34.65,34.51,34.53,482718.0,33.5323,33.5904,33.4547,33.4741,482718.0
2022-07-25 15:00:00,34.53,34.56,34.46,34.48,823217.0,33.4741,33.5032,33.4062,33.4256,823217.0
2022-07-25 15:30:00,34.48,34.59,34.46,34.56,3256571.0,33.4256,33.5323,33.4062,33.5032,3256571.0
2022-07-26 09:30:00,34.04,34.08,33.04,33.42,2637673.0,32.9991,33.0379,32.0297,32.398,2637673.0
2022-07-26 10:00:00,33.42,33.53,33.08,33.43,1133689.0,32.398,32.5047,32.0684,32.4077,1133689.0
2022-07-26 10:30:00,33.43,33.85,33.35,33.85,871322.0,32.4077,32.8149,32.3302,32.8149,871322.0
2022-07-26 11:00:00,33.84,33.95,33.61,33.73,740222.0,32.8052,32.9118,32.5822,32.6986,740222.0
2022-07-26 11:30:00,33.73,33.74,33.3,33.3,548337.0,32.6986,32.7083,32.2817,32.2817,548337.0
2022-07-26 12:00:00,33.31,33.5,33.27,33.44,475053.0,32.2914,32.4756,32.2526,32.4174,475053.0
2022-07-26 12:30:00,33.44,33.6,33.43,33.57,516478.0,32.4174,32.5725,32.4077,32.5435,516478.0
2022-07-26 13:00:00,33.57,33.65,33.5,33.57,369371.0,32.5435,32.621,32.4756,32.5435,369371.0
2022-07-26 13:30:00,33.57,33.58,33.44,33.5,314873.0,32.5435,32.5532,32.4174,32.4756,314873.0
2022-07-26 14:00:00,33.5,33.65,33.49,33.52,417545.0,32.4756,32.621,32.4659,32.495,417545.0
2022-07-26 14:30:00,33.52,33.54,33.43,33.49,411297.0,32.495,32.5144,32.4077,32.4659,411297.0
2022-07-26 15:00:00,33.49,33.55,33.41,33.47,568326.0,32.4659,32.5241,32.3884,32.4465,568326.0
2022-07-26 15:30:00,33.47,33.52,33.3,33.34,1849185.0,32.4465,32.495,32.2817,32.3205,1849185.0
2022-07-27 09:30:00,34.02,34.12,33.63,33.81,1249933.0,32.9797,33.0766,32.6016,32.7761,1249933.0
2022-07-27 10:00:00,33.82,33.98,33.72,33.9,700030.0,32.7858,32.9409,32.6889,32.8634,700030.0
2022-07-27 10:30:00,33.89,34.07,33.86,34.03,613838.0,32.8537,33.0282,32.8246,32.9894,613838.0
2022-07-27 11:00:00,34.04,34.2,33.76,33.8,579070.0,32.9991,33.1542,32.7277,32.7664,579070.0
2022-07-27 11:30:00,33.8,34.04,33.79,34.01,735917.0,32.7664,32.9991,32.7567,32.97,735917.0
2022-07-27 12:00:00,34.02,34.18,34.01,34.14,543531.0,32.9797,33.1348,32.97,33.096,543531.0
2022-07-27 12:30:00,34.14,34.15,33.85,33.9,388841.0,33.096,33.1057,32.8149,32.8634,388841.0
2022-07-27 13:00:00,33.89,33.91,33.85,33.91,242239.0,32.8537,32.8731,32.8149,32.8731,242239.0
2022-07-27 13:30:00,33.9,34.0,33.89,33.99,320353.0,32.8634,32.9603,32.8537,32.9506,320353.0
2022-07-27 14:00:00,33.97,34.2,33.92,34.03,488162.0,32.9312,33.1542,32.8828,32.9894,488162.0
2022-07-27 14:30:00,34.02,34.52,33.87,34.39,1007430.0,32.9797,33.4644,32.8343,33.3384,1007430.0
2022-07-27 15:00:00,34.39,34.76,34.34,34.75,931810.0,33.3384,33.6971,33.2899,33.6874,931810.0
2022-07-27 15:30:00,34.76,34.8,34.65,34.68,1662830.0,33.6971,33.7358,33.5904,33.6195,1662830.0
2022-07-28 09:30:00,35.01,35.54,34.95,35.02,1641467.0,33.9394,34.4532,33.8813,33.9491,1641467.0
2022-07-28 10:00:00,35.02,35.11,34.62,34.73,775641.0,33.9491,34.0364,33.5614,33.668,775641.0
2022-07-28 10:30:00,34.72,35.0,34.6,34.95,667349.0,33.6583,33.9297,33.542,33.8813,667349.0
2022-07-28 11:00:00,34.96,35.26,34.93,35.24,580233.0,33.891,34.1818,33.8619,34.1624,580233.0
2022-07-28 11:30:00,35.23,35.56,35.17,35.54,786235.0,34.1527,34.4726,34.0945,34.4532,786235.0
2022-07-28 12:00:00,35.54,35.71,35.5,35.58,806146.0,34.4532,34.618,34.4144,34.492,806146.0
2022-07-28 12:30:00,35.58,35.67,35.38,35.47,446074.0,34.492,34.5792,34.2981,34.3854,446074.0
2022-07-28 13:00:00,35.47,35.61,35.38,35.59,362203.0,34.3854,34.5211,34.2981,34.5017,362203.0
2022-07-28 13:30:00,35.59,35.69,35.56,35.63,423039.0,34.5017,34.5986,34.4726,34.5405,423039.0
2022-07-28 14:00:00,35.63,35.66,35.5,35.58,396820.0,34.5405,34.5696,34.4144,34.492,396820.0
2022-07-28 14:30:00,35.58,35.74,35.57,35.68,342283.0,34.492,34.6471,34.4823,34.5889,342283.0
2022-07-28 15:00:00,35.68,35.75,35.63,35.66,569718.0,34.5889,34.6568,34.5405,34.5696,569718.0
2022-07-28 15:30:00,35.66,35.75,35.57,35.73,1381490.0,34.5696,34.6568,34.4823,34.6374,1381490.0
2022-07-29 09:30:00,35.75,35.85,35.39,35.68,1054094.0,34.6568,34.7537,34.3078,34.5889,1054094.0
2022-07-29 10:00:00,35.68,35.92,35.63,35.64,701771.0,34.5889,34.8216,34.5405,34.5502,701771.0
2022-07-29 10:30:00,35.64,35.94,35.56,35.82,528838.0,34.5502,34.841,34.4726,34.7247,528838.0
2022-07-29 11:00:00,35.81,35.88,35.65,35.69,425557.0,34.715,34.7828,34.5599,34.5986,425557.0
2022-07-29 11:30:00,35.69,35.94,35.62,35.91,497849.0,34.5986,34.841,34.5308,34.8119,497849.0
2022-07-29 12:00:00,35.91,36.05,35.86,36.03,556821.0,34.8119,34.9476,34.7634,34.9282,556821.0
2022-07-29 12:30:00,36.04,36.11,35.95,36.07,661232.0,34.9379,35.0058,34.8507,34.967,661232.0
2022-07-29 13:00:00,36.06,36.19,36.01,36.1,575934.0,34.9573,35.0833,34.9088,34.9961,575934.0
2022-07-29 13:30:00,36.1,36.25,36.1,36.22,546490.0,34.9961,35.1415,34.9961,35.1124,546490.0
2022-07-29 14:00:00,36.23,36.34,36.21,36.27,595770.0,35.1221,35.2288,35.1027,35.1609,595770.0
2022-07-29 14:30:00,36.28,36.3,36.19,36.22,381916.0,35.1706,35.19,35.0833,35.1124,381916.0
2022-07-29 15:00:00,36.22,36.35,36.2,36.32,468818.0,35.1124,35.2385,35.093,35.2094,468818.0
2022-07-29 15:30:00,36.32,36.44,36.2,36.27,2130365.0,35.2094,35.3257,35.093,35.1609,2130365.0
2022-08-01 09:30:00,36.06,36.35,35.6,36.3,1228475.0,34.9573,35.2385,34.5114,35.19,1228475.0
2022-08-01 10:00:00,36.28,36.54,36.18,36.24,737735.0,35.1706,35.4226,35.0737,35.1318,737735.0
2022-08-01 10:30:00,36.25,36.76,36.25,36.7,676975.0,35.1415,35.6359,35.1415,35.5777,676975.0
2022-08-01 11:00:00,36.7,36.78,36.49,36.52,578762.0,35.5777,35.6553,35.3742,35.4033,578762.0
2022-08-01 11:30:00,36.53,36.84,36.47,36.79,701601.0,35.4129,35.7135,35.3548,35.665,701601.0
2022-08-01 12:00:00,36.79,36.81,36.56,36.73,500978.0,35.665,35.6844,35.442,35.6068,500978.0
2022-08-01 12:30:00,36.73,36.73,36.46,36.52,345573.0,35.6068,35.6068,35.3451,35.4033,345573.0
2022-08-01 13:00:00,36.53,36.63,36.4,36.45,569708.0,35.4129,35.5099,35.2869,35.3354,569708.0
2022-08-01 13:30:00,36.45,36.5,36.36,36.49,522787.0,35.3354,35.3839,35.2481,35.3742,522787.0
2022-08-01 14:00:00,36.48,36.75,36.45,36.73,579450.0,35.3645,35.6262,35.3354,35.6068,579450.0
2022-08-01 14:30:00,36.73,36.95,36.66,36.9,732600.0,35.6068,35.8201,35.539,35.7716,732600.0
2022-08-01 15:00:00,36.9,36.98,36.77,36.8,536640.0,35.7716,35.8492,35.6456,35.6747,536640.0
2022-08-01 15:30:00,36.79,36.9,36.75,36.77,1854550.0,35.665,35.7716,35.6262,35.6456,1854550.0
2022-08-02 09:30:00,36.32,36.75,36.11,36.56,1223056.0,35.2094,35.6262,35.0058,35.442,1223056.0
2022-08-02 10:00:00,36.55,36.8,36.49,36.66,1122052.0,35.4323,35.6747,35.3742,35.539,1122052.0
2022-08-02 10:30:00,36.67,36.91,36.6,36.85,901623.0,35.5487,35.7813,35.4808,35.7232,901623.0
2022-08-02 11:00:00,36.85,36.91,36.66,36.84,575145.0,35.7232,35.7813,35.539,35.7135,575145.0
2022-08-02 11:30:00,36.83,36.91,36.71,36.74,471893.0,35.7038,35.7813,35.5874,35.6165,471893.0
2022-08-02 12:00:00,36.73,36.96,36.69,36.92,500638.0,35.6068,35.8298,35.5681,35.791,500638.0
2022-08-02 12:30:00,36.92,36.95,36.78,36.85,405803.0,35.791,35.8201,35.6553,35.7232,405803.0
2022-08-02 13:00:00,36.85,36.88,36.59,36.62,395274.0,35.7232,35.7522,35.4711,35.5002,395274.0
2022-08-02 13:30:00,36.62,36.62,36.3,36.49,797318.0,35.5002,35.5002,35.19,35.3742,797318.0
2022-08-02 14:00:00,36.48,36.6,36.41,36.55,541461.0,35.3645,35.4808,35.2966,35.4323,541461.0
2022-08-02 14:30:00,36.55,36.6,36.41,36.45,501955.0,35.4323,35.4808,35.2966,35.3354,501955.0
2022-08-02 15:00:00,36.44,36.51,36.34,36.48,600466.0,35.3257,35.3936,35.2288,35.3645,600466.0
2022-08-02 15:30:00,36.48,36.5,36.11,36.13,2142912.0,35.3645,35.3839,35.0058,35.0252,2142912.0
2022-08-03 09:30:00,36.79,38.19,36.75,37.29,3568730.0,35.665,37.0222,35.6262,36.1497,3568730.0
2022-08-03 10:00:00,37.27,37.59,37.15,37.59,1574551.0,36.1303,36.4405,36.014,36.4405,1574551.0
2022-08-03 10:30:00,37.58,37.62,37.37,37.47,898436.0,36.4308,36.4696,36.2273,36.3242,898436.0
2022-08-03 11:00:00,37.47,37.5,37.32,37.35,734169.0,36.3242,36.3533,36.1788,36.2079,734169.0
2022-08-03 11:30:00,37.36,37.58,37.32,37.57,998877.0,36.2176,36.4308,36.1788,36.4211,998877.0
2022-08-03 12:00:00,37.57,37.58,37.2,37.21,410298.0,36.4211,36.4308,36.0625,36.0722,410298.0
2022-08-03 12:30:00,37.21,37.47,37.19,37.36,470467.0,36.0722,36.3242,36.0528,36.2176,470467.0
2022-08-03 13:00:00,37.36,37.42,37.29,37.4,357169.0,36.2176,36.2757,36.1497,36.2563,357169.0
2022-08-03 13:30:00,37.4,37.49,37.35,37.45,509747.0,36.2563,36.3436,36.2079,36.3048,509747.0
2022-08-03 14:00:00,37.45,37.63,37.41,37.54,821021.0,36.3048,36.4793,36.266,36.3921,821021.0
2022-08-03 14:30:00,37.53,37.58,37.4,37.44,557723.0,36.3824,36.4308,36.2563,36.2951,557723.0
2022-08-03 15:00:00,37.43,37.53,37.35,37.38,456782.0,36.2854,36.3824,36.2079,36.237,456782.0
2022-08-03 15:30:00,37.38,37.42,37.3,37.31,1798591.0,36.237,36.2757,36.1594,36.1691,1798591.0
2022-08-04 09:30:00,37.02,37.16,36.77,36.8,1389733.0,35.888,36.0237,35.6456,35.6747,1389733.0
2022-08-04 10:00:00,36.81,36.87,36.45,36.63,846134.0,35.6844,35.7426,35.3354,35.5099,846134.0
2022-08-04 10:30:00,36.63,36.7,36.24,36.32,832120.0,35.5099,35.5777,35.1318,35.2094,832120.0
2022-08-04 11:00:00,36.32,36.45,36.19,36.37,898911.0,35.2094,35.3354,35.0833,35.2578,898911.0
2022-08-04 11:30:00,36.37,36.51,36.2,36.44,977373.0,35.2578,35.3936,35.093,35.3257,977373.0
2022-08-04 12:00:00,36.44,36.49,36.31,36.39,573966.0,35.3257,35.3742,35.1997,35.2772,573966.0
2022-08-04 12:30:00,36.39,36.44,36.24,36.3,362160.0,35.2772,35.3257,35.1318,35.19,362160.0
2022-08-04 13:00:00,36.3,36.41,36.24,36.4,569943.0,35.19,35.2966,35.1318,35.2869,569943.0
2022-08-04 13:30:00,36.39,36.45,36.34,36.38,355172.0,35.2772,35.3354,35.2288,35.2675,355172.0
2022-08-04 14:00:00,36.38,36.4,36.25,36.33,931968.0,35.2675,35.2869,35.1415,35.2191,931968.0
2022-08-04 14:30:00,36.33,36.36,36.17,36.18,913059.0,35.2191,35.2481,35.064,35.0737,913059.0
2022-08-04 15:00:00,36.18,36.29,36.07,36.26,1556461.0,35.0737,35.1803,34.967,35.1512,1556461.0
2022-08-04 15:30:00,36.26,36.27,36.1,36.22,2477667.0,35.1512,35.1609,34.9961,35.1124,2477667.0
2022-08-05 09:30:00,35.92,36.09,35.73,36.08,1758805.0,34.8216,34.9864,34.6374,34.9767,1758805.0
2022-08-05 10:00:00,36.08,36.29,35.97,36.02,1071744.0,34.9767,35.1803,34.8701,34.9185,1071744.0
2022-08-05 10:30:00,36.02,36.12,35.85,35.91,705739.0,34.9185,35.0155,34.7537,34.8119,705739.0
2022-08-05 11:00:00,35.91,35.93,35.66,35.68,543875.0,34.8119,34.8313,34.5696,34.5889,543875.0
2022-08-05 11:30:00,35.69,35.85,35.67,35.68,434505.0,34.5986,34.7537,34.5792,34.5889,434505.0
2022-08-05 12:00:00,35.67,35.78,35.59,35.69,470295.0,34.5792,34.6859,34.5017,34.5986,470295.0
2022-08-05 12:30:00,35.69,35.76,35.61,35.69,360595.0,34.5986,34.6665,34.5211,34.5986,360595.0
2022-08-05 13:00:00,35.69,35.88,35.64,35.8,506759.0,34.5986,34.7828,34.5502,34.7053,506759.0
2022-08-05 13:30:00,35.79,35.93,35.79,35.88,334058.0,34.6956,34.8313,34.6956,34.7828,334058.0
2022-08-05 14:00:00,35.87,36.03,35.82,35.83,415329.0,34.7731,34.9282,34.7247,34.7344,415329.0
2022-08-05 14:30:00,35.82,35.98,35.81,35.89,304579.0,34.7247,34.8798,34.715,34.7925,304579.0
2022-08-05 15:00:00,35.89,35.93,35.82,35.89,360204.0,34.7925,34.8313,34.7247,34.7925,360204.0
2022-08-05 15:30:00,35.89,36.08,35.86,36.06,1379175.0,34.7925,34.9767,34.7634,34.9573,1379175.0
2022-08-08 09:30:00,36.62,37.3,36.46,37.09,1334095.0,35.5002,36.1594,35.3451,35.9558,1334095.0
2022-08-08 10:00:00,37.09,37.37,37.04,37.36,724164.0,35.9558,36.2273,35.9074,36.2176,724164.0
2022-08-08 10:30:00,37.36,37.62,37.31,37.44,995263.0,36.2176,36.4696,36.1691,36.2951,995263.0
2022-08-08 11:00:00,37.44,37.58,37.4,37.49,781522.0,36.2951,36.4308,36.2563,36.3436,781522.0
2022-08-08 11:30:00,37.49,37.5,37.15,37.48,722101.0,36.3436,36.3533,36.014,36.3339,722101.0
2022-08-08 12:00:00,37.48,37.51,37.2,37.32,927874.0,36.3339,36.363,36.0625,36.1788,927874.0
2022-08-08 12:30:00,37.31,37.66,37.27,37.52,1228288.0,36.1691,36.5084,36.1303,36.3727,1228288.0
2022-08-08 13:00:00,37.52,37.74,37.51,37.64,693100.0,36.3727,36.5859,36.363,36.489,693100.0
2022-08-08 13:30:00,37.64,37.89,37.61,37.88,681868.0,36.489,36.7314,36.4599,36.7217,681868.0
2022-08-08 14:00:00,37.88,38.18,37.79,37.84,1527516.0,36.7217,37.0125,36.6344,36.6829,1527516.0
2022-08-08 14:30:00,37.83,37.89,37.5,37.57,646412.0,36.6732,36.7314,36.3533,36.4211,646412.0
2022-08-08 15:00:00,37.57,37.77,37.55,37.66,783769.0,36.4211,36.615,36.4018,36.5084,783769.0
2022-08-08 15:30:00,37.65,37.69,37.53,37.57,2467136.0,36.4987,36.5375,36.3824,36.4211,2467136.0
2022-08-09 09:30:00,37.27,37.35,36.82,36.94,1334478.0,36.1303,36.2079,35.6941,35.8104,1334478.0
2022-08-09 10:00:00,36.94,36.96,36.73,36.84,738811.0,35.8104,35.8298,35.6068,35.7135,738811.0
2022-08-09 10:30:00,36.84,36.89,36.74,36.79,689853.0,35.7135,35.7619,35.6165,35.665,689853.0
2022-08-09 11:00:00,36.8,36.91,36.62,36.78,697719.0,35.6747,35.7813,35.5002,35.6553,697719.0
2022-08-09 11:30:00,36.77,36.81,36.58,36.58,675087.0,35.6456,35.6844,35.4614,35.4614,675087.0
2022-08-09 12:00:00,36.58,36.6,36.34,36.38,504725.0,35.4614,35.4808,35.2288,35.2675,504725.0
2022-08-09 12:30:00,36.38,36.47,36.32,36.41,367785.0,35.2675,35.3548,35.2094,35.2966,367785.0
2022-08-09 13:00:00,36.41,36.43,36.28,36.36,460886.0,35.2966,35.316,35.1706,35.2481,460886.0
2022-08-09 13:30:00,36.36,36.4,36.22,36.39,315281.0,35.2481,35.2869,35.1124,35.2772,315281.0
2022-08-09 14:00:00,36.39,36.44,36.27,36.3,322683.0,35.2772,35.3257,35.1609,35.19,322683.0
2022-08-09 14:30:00,36.3,36.46,36.29,36.38,339481.0,35.19,35.3451,35.1803,35.2675,339481.0
2022-08-09 15:00:00,36.38,36.49,36.32,36.47,473279.0,35.2675,35.3742,35.2094,35.3548,473279.0
2022-08-09 15:30:00,36.47,36.63,36.43,36.61,1402302.0,35.3548,35.5099,35.316,35.4905,1402302.0
2022-08-10 09:30:00,37.69,38.04,37.5,37.54,1277228.0,36.5375,36.8768,36.3533,36.3921,1277228.0
2022-08-10 10:00:00,37.55,37.95,37.49,37.8,716273.0,36.4018,36.7895,36.3436,36.6441,716273.0
2022-08-10 10:30:00,37.8,38.17,37.76,38.14,616053.0,36.6441,37.0028,36.6053,36.9737,616053.0
2022-08-10 11:00:00,38.14,38.48,38.14,38.38,1024002.0,36.9737,37.3033,36.9737,37.2064,1024002.0
2022-08-10 11:30:00,38.38,38.4,38.09,38.19,412844.0,37.2064,37.2258,36.9252,37.0222,412844.0
2022-08-10 12:00:00,38.19,38.25,37.9,38.02,356066.0,37.0222,37.0804,36.7411,36.8574,356066.0
2022-08-10 12:30:00,38.03,38.1,37.9,37.95,293371.0,36.8671,36.9349,36.7411,36.7895,293371.0
2022-08-10 13:00:00,37.95,38.04,37.88,37.96,285758.0,36.7895,36.8768,36.7217,36.7992,285758.0
2022-08-10 13:30:00,37.97,38.14,37.92,38.06,396704.0,36.8089,36.9737,36.7604,36.8962,396704.0
2022-08-10 14:00:00,38.06,38.11,37.92,37.94,313794.0,36.8962,36.9446,36.7604,36.7798,313794.0
2022-08-10 14:30:00,37.94,37.95,37.85,37.87,440136.0,36.7798,36.7895,36.6926,36.712,440136.0
2022-08-10 15:00:00,37.86,37.92,37.8,37.91,269624.0,36.7023,36.7604,36.6441,36.7507,269624.0
2022-08-10 15:30:00,37.91,38.0,37.87,37.95,1292238.0,36.7507,36.838,36.712,36.7895,1292238.0
2022-08-11 09:30:00,38.69,39.04,38.42,38.59,1031021.0,37.5069,37.8462,37.2452,37.41,1031021.0
2022-08-11 10:00:00,38.6,38.86,38.52,38.53,591632.0,37.4196,37.6717,37.3421,37.3518,591632.0
2022-08-11 10:30:00,38.53,38.63,38.32,38.33,430866.0,37.3518,37.4487,37.1482,37.1579,430866.0
2022-08-11 11:00:00,38.34,38.46,38.18,38.43,639166.0,37.1676,37.2839,37.0125,37.2548,639166.0
2022-08-11 11:30:00,38.42,38.49,38.32,38.46,525879.0,37.2452,37.313,37.1482,37.2839,525879.0
2022-08-11 12:00:00,38.47,38.61,38.4,38.55,588935.0,37.2936,37.4293,37.2258,37.3712,588935.0
2022-08-11 12:30:00,38.55,38.76,38.54,38.7,459746.0,37.3712,37.5748,37.3615,37.5166,459746.0
2022-08-11 13:00:00,38.7,38.72,38.58,38.62,288188.0,37.5166,37.536,37.4003,37.439,288188.0
2022-08-11 13:30:00,38.62,38.81,38.57,38.78,441831.0,37.439,37.6232,37.3906,37.5941,441831.0
2022-08-11 14:00:00,38.78,38.79,38.64,38.7,414897.0,37.5941,37.6038,37.4584,37.5166,414897.0
2022-08-11 14:30:00,38.7,38.7,38.35,38.41,381942.0,37.5166,37.5166,37.1773,37.2355,381942.0
2022-08-11 15:00:00,38.41,38.43,38.34,38.42,421040.0,37.2355,37.2548,37.1676,37.2452,421040.0
2022-08-11 15:30:00,38.42,38.47,38.27,38.47,959188.0,37.2452,37.2936,37.0997,37.2936,959188.0
2022-08-12 09:30:00,38.83,39.0,38.48,38.69,794303.0,37.6426,37.8074,37.3033,37.5069,794303.0
2022-08-12 10:00:00,38.65,38.83,38.5,38.75,375454.0,37.4681,37.6426,37.3227,37.5651,375454.0
2022-08-12 10:30:00,38.75,38.9,38.67,38.88,478823.0,37.5651,37.7105,37.4875,37.6911,478823.0
2022-08-12 11:00:00,38.87,39.06,38.84,38.97,511977.0,37.6814,37.8656,37.6523,37.7783,511977.0
2022-08-12 11:30:00,38.97,39.01,38.88,38.98,473759.0,37.7783,37.8171,37.6911,37.788,473759.0
2022-08-12 12:00:00,38.97,39.15,38.97,39.15,425029.0,37.7783,37.9528,37.7783,37.9528,425029.0
2022-08-12 12:30:00,39.15,39.16,39.07,39.09,427027.0,37.9528,37.9625,37.8753,37.8947,427027.0
2022-08-12 13:00:00,39.09,39.16,39.08,39.14,335623.0,37.8947,37.9625,37.885,37.9431,335623.0
2022-08-12 13:30:00,39.15,39.2,39.08,39.16,315292.0,37.9528,38.0013,37.885,37.9625,315292.0
2022-08-12 14:00:00,39.16,39.25,39.15,39.24,343607.0,37.9625,38.0498,37.9528,38.0401,343607.0
2022-08-12 14:30:00,39.24,39.28,39.21,39.25,369749.0,38.0401,38.0789,38.011,38.0498,369749.0
2022-08-12 15:00:00,39.24,39.35,39.23,39.27,480165.0,38.0401,38.1467,38.0304,38.0692,480165.0
2022-08-12 15:30:00,39.27,39.51,39.27,39.47,1542259.0,38.0692,38.3018,38.0692,38.263,1542259.0
2022-08-15 09:30:00,38.88,39.31,38.81,39.29,1338013.0,37.6911,38.1079,37.6232,38.0885,1338013.0
2022-08-15 10:00:00,39.27,39.29,38.99,39.01,478444.0,38.0692,38.0885,37.7977,37.8171,478444.0
2022-08-15 10:30:00,39.01,39.34,38.99,39.26,798380.0,37.8171,38.137,37.7977,38.0595,798380.0
2022-08-15 11:00:00,39.26,39.29,39.05,39.12,458451.0,38.0595,38.0885,37.8559,37.9237,458451.0
2022-08-15 11:30:00,39.12,39.56,39.12,39.55,536678.0,37.9237,38.3503,37.9237,38.3406,536678.0
2022-08-15 12:00:00,39.55,39.6,39.47,39.49,539692.0,38.3406,38.3891,38.263,38.2824,539692.0
2022-08-15 12:30:00,39.5,39.63,39.49,39.62,365202.0,38.2921,38.4182,38.2824,38.4085,365202.0
2022-08-15 13:00:00,39.62,39.69,39.42,39.5,382358.0,38.4085,38.4763,38.2146,38.2921,382358.0
2022-08-15 13:30:00,39.5,39.51,39.39,39.47,355328.0,38.2921,38.3018,38.1855,38.263,355328.0
2022-08-15 14:00:00,39.47,39.5,39.38,39.48,338837.0,38.263,38.2921,38.1758,38.2727,338837.0
2022-08-15 14:30:00,39.49,39.57,39.45,39.52,359179.0,38.2824,38.36,38.2437,38.3115,359179.0
2022-08-15 15:00:00,39.52,39.57,39.45,39.52,328982.0,38.3115,38.36,38.2437,38.3115,328982.0
2022-08-15 15:30:00,39.51,39.53,39.37,39.39,1141426.0,38.3018,38.3212,38.1661,38.1855,1141426.0
2022-08-16 09:30:00,38.95,39.12,38.72,38.97,1101670.0,37.7589,37.9237,37.536,37.7783,1101670.0
2022-08-16 10:00:00,38.97,39.09,38.83,38.88,509604.0,37.7783,37.8947,37.6426,37.6911,509604.0
2022-08-16 10:30:00,38.88,39.06,38.75,38.95,518556.0,37.6911,37.8656,37.5651,37.7589,518556.0
2022-08-16 11:00:00,38.95,39.3,38.94,39.3,396580.0,37.7589,38.0982,37.7493,38.0982,396580.0
2022-08-16 11:30:00,39.29,39.5,39.26,39.5,316183.0,38.0885,38.2921,38.0595,38.2921,316183.0
2022-08-16 12:00:00,39.5,39.61,39.46,39.49,463131.0,38.2921,38.3988,38.2534,38.2824,463131.0
2022-08-16 12:30:00,39.48,39.52,39.25,39.3,2081216.0,38.2727,38.3115,38.0498,38.0982,2081216.0
2022-08-16 13:00:00,39.3,39.42,39.29,39.38,401676.0,38.0982,38.2146,38.0885,38.1758,401676.0
2022-08-16 13:30:00,39.38,39.5,39.38,39.49,522133.0,38.1758,38.2921,38.1758,38.2824,522133.0
2022-08-16 14:00:00,39.49,39.49,39.27,39.32,475677.0,38.2824,38.2824,38.0692,38.1176,475677.0
2022-08-16 14:30:00,39.33,39.33,38.82,38.98,834450.0,38.1273,38.1273,37.6329,37.788,834450.0
2022-08-16 15:00:00,38.98,39.05,38.81,39.0,656913.0,37.788,37.8559,37.6232,37.8074,656913.0
2022-08-16 15:30:00,38.99,39.11,38.98,38.99,1429413.0,37.7977,37.9141,37.788,37.7977,1429413.0
2022-08-17 09:30:00,38.19,38.55,37.65,38.53,1598368.0,37.0222,37.3712,36.4987,37.3518,1598368.0
2022-08-17 10:00:00,38.52,38.67,38.36,38.43,637217.0,37.3421,37.4875,37.187,37.2548,637217.0
2022-08-17 10:30:00,38.43,38.46,38.14,38.17,431929.0,37.2548,37.2839,36.9737,37.0028,431929.0
2022-08-17 11:00:00,38.18,38.26,37.87,37.95,598991.0,37.0125,37.09,36.712,36.7895,598991.0
2022-08-17 11:30:00,37.96,38.06,37.8,37.82,504900.0,36.7992,36.8962,36.6441,36.6635,504900.0
2022-08-17 12:00:00,37.82,38.16,37.81,38.14,315529.0,36.6635,36.9931,36.6538,36.9737,315529.0
2022-08-17 12:30:00,38.14,38.33,38.11,38.3,521603.0,36.9737,37.1579,36.9446,37.1288,521603.0
2022-08-17 13:00:00,38.3,38.41,38.22,38.38,522979.0,37.1288,37.2355,37.0513,37.2064,522979.0
2022-08-17 13:30:00,38.38,38.39,38.27,38.36,259641.0,37.2064,37.2161,37.0997,37.187,259641.0
2022-08-17 14:00:00,38.37,38.66,38.34,38.55,566824.0,37.1967,37.4778,37.1676,37.3712,566824.0
2022-08-17 14:30:00,38.56,38.69,38.44,38.46,321708.0,37.3809,37.5069,37.2645,37.2839,321708.0
2022-08-17 15:00:00,38.46,38.56,38.33,38.41,400750.0,37.2839,37.3809,37.1579,37.2355,400750.0
2022-08-17 15:30:00,38.41,38.48,38.27,38.4,1200630.0,37.2355,37.3033,37.0997,37.2258,1200630.0
2022-08-18 09:30:00,38.33,38.56,38.16,38.27,671634.0,37.1579,37.3809,36.9931,37.0997,671634.0
2022-08-18 10:00:00,38.27,38.33,38.06,38.24,350501.0,37.0997,37.1579,36.8962,37.0707,350501.0
2022-08-18 10:30:00,38.25,38.55,38.18,38.48,492485.0,37.0804,37.3712,37.0125,37.3033,492485.0
2022-08-18 11:00:00,38.48,38.54,38.38,38.48,320949.0,37.3033,37.3615,37.2064,37.3033,320949.0
2022-08-18 11:30:00,38.48,38.59,38.47,38.52,240046.0,37.3033,37.41,37.2936,37.3421,240046.0
2022-08-18 12:00:00,38.52,38.58,38.43,38.45,219759.0,37.3421,37.4003,37.2548,37.2742,219759.0
2022-08-18 12:30:00,38.45,38.51,38.4,38.49,202943.0,37.2742,37.3324,37.2258,37.313,202943.0
2022-08-18 13:00:00,38.5,38.6,38.46,38.57,218453.0,37.3227,37.4196,37.2839,37.3906,218453.0
2022-08-18 13:30:00,38.58,38.65,38.55,38.6,211506.0,37.4003,37.4681,37.3712,37.4196,211506.0
2022-08-18 14:00:00,38.59,38.65,38.56,38.64,222356.0,37.41,37.4681,37.3809,37.4584,222356.0
2022-08-18 14:30:00,38.65,38.74,38.59,38.71,287051.0,37.4681,37.5554,37.41,37.5263,287051.0
2022-08-18 15:00:00,38.71,38.89,38.69,38.88,737505.0,37.5263,37.7008,37.5069,37.6911,737505.0
2022-08-18 15:30:00,38.88,38.9,38.68,38.73,1254710.0,37.6911,37.7105,37.4972,37.5457,1254710.0
2022-08-19 09:30:00,39.24,40.28,39.09,39.55,4602263.0,38.0401,39.0483,37.8947,38.3406,4602263.0
2022-08-19 10:00:00,39.54,39.92,39.45,39.86,1853768.0,38.3309,38.6993,38.2437,38.6411,1853768.0
2022-08-19 10:30:00,39.86,40.0,39.49,39.49,1554385.0,38.6411,38.7768,38.2824,38.2824,1554385.0
2022-08-19 11:00:00,39.48,39.54,39.09,39.17,1667711.0,38.2727,38.3309,37.8947,37.9722,1667711.0
2022-08-19 11:30:00,39.18,39.55,39.17,39.41,1033555.0,37.9819,38.3406,37.9722,38.2049,1033555.0
2022-08-19 12:00:00,39.4,39.59,39.39,39.41,582116.0,38.1952,38.3794,38.1855,38.2049,582116.0
2022-08-19 12:30:00,39.41,39.66,39.32,39.54,1172261.0,38.2049,38.4472,38.1176,38.3309,1172261.0
2022-08-19 13:00:00,39.55,39.59,39.4,39.43,453183.0,38.3406,38.3794,38.1952,38.2243,453183.0
2022-08-19 13:30:00,39.42,39.5,39.34,39.46,655730.0,38.2146,38.2921,38.137,38.2534,655730.0
2022-08-19 14:00:00,39.45,39.55,39.35,39.55,726513.0,38.2437,38.3406,38.1467,38.3406,726513.0
2022-08-19 14:30:00,39.55,39.66,39.52,39.56,746461.0,38.3406,38.4472,38.3115,38.3503,746461.0
2022-08-19 15:00:00,39.56,39.87,39.53,39.86,1162236.0,38.3503,38.6508,38.3212,38.6411,1162236.0
2022-08-19 15:30:00,39.86,39.89,39.69,39.71,2474569.0,38.6411,38.6702,38.4763,38.4957,2474569.0
2022-08-22 09:30:00,38.24,38.49,37.96,38.31,2177628.0,37.0707,37.313,36.7992,37.1385,2177628.0
2022-08-22 10:00:00,38.31,38.32,38.01,38.05,1029181.0,37.1385,37.1482,36.8477,36.8865,1029181.0
2022-08-22 10:30:00,38.04,38.25,37.92,38.22,941068.0,36.8768,37.0804,36.7604,37.0513,941068.0
2022-08-22 11:00:00,38.22,38.71,38.22,38.59,1078008.0,37.0513,37.5263,37.0513,37.41,1078008.0
2022-08-22 11:30:00,38.59,38.62,38.35,38.6,881565.0,37.41,37.439,37.1773,37.4196,881565.0
2022-08-22 12:00:00,38.59,38.76,38.5,38.65,893130.0,37.41,37.5748,37.3227,37.4681,893130.0
2022-08-22 12:30:00,38.65,38.79,38.58,38.78,697519.0,37.4681,37.6038,37.4003,37.5941,697519.0
2022-08-22 13:00:00,38.79,38.82,38.67,38.69,619147.0,37.6038,37.6329,37.4875,37.5069,619147.0
2022-08-22 13:30:00,38.68,38.69,38.49,38.57,536940.0,37.4972,37.5069,37.313,37.3906,536940.0
2022-08-22 14:00:00,38.57,38.63,38.49,38.56,684975.0,37.3906,37.4487,37.313,37.3809,684975.0
2022-08-22 14:30:00,38.56,38.61,38.5,38.58,972991.0,37.3809,37.4293,37.3227,37.4003,972991.0
2022-08-22 15:00:00,38.58,38.79,38.58,38.75,1257732.0,37.4003,37.6038,37.4003,37.5651,1257732.0
2022-08-22 15:30:00,38.75,38.77,38.43,38.55,2598490.0,37.5651,37.5845,37.2548,37.3712,2598490.0
2022-08-23 09:30:00,38.96,39.41,38.9,39.13,1166650.0,37.7686,38.2049,37.7105,37.9334,1166650.0
2022-08-23 10:00:00,39.14,39.27,38.78,38.78,1285002.0,37.9431,38.0692,37.5941,37.5941,1285002.0
2022-08-23 10:30:00,38.79,39.17,38.75,39.01,951118.0,37.6038,37.9722,37.5651,37.8171,951118.0
2022-08-23 11:00:00,39.01,39.03,38.85,38.88,508796.0,37.8171,37.8365,37.662,37.6911,508796.0
2022-08-23 11:30:00,38.88,38.93,38.63,38.69,525068.0,37.6911,37.7396,37.4487,37.5069,525068.0
2022-08-23 12:00:00,38.68,38.69,38.45,38.49,506761.0,37.4972,37.5069,37.2742,37.313,506761.0
2022-08-23 12:30:00,38.49,38.61,38.47,38.56,406338.0,37.313,37.4293,37.2936,37.3809,406338.0
2022-08-23 13:00:00,38.56,38.57,38.43,38.54,391214.0,37.3809,37.3906,37.2548,37.3615,391214.0
2022-08-23 13:30:00,38.54,38.6,38.42,38.5,382222.0,37.3615,37.4196,37.2452,37.3227,382222.0
2022-08-23 14:00:00,38.51,38.62,38.47,38.62,371720.0,37.3324,37.439,37.2936,37.439,371720.0
2022-08-23 14:30:00,38.62,38.64,38.53,38.57,437790.0,37.439,37.4584,37.3518,37.3906,437790.0
2022-08-23 15:00:00,38.56,38.66,38.55,38.6,558749.0,37.3809,37.4778,37.3712,37.4196,558749.0
2022-08-23 15:30:00,38.61,38.61,38.46,38.55,1503756.0,37.4293,37.4293,37.2839,37.3712,1503756.0
2022-08-24 09:30:00,38.61,39.18,38.32,38.91,1218208.0,37.4293,37.9819,37.1482,37.7202,1218208.0
2022-08-24 10:00:00,38.91,39.34,38.9,39.24,887101.0,37.7202,38.137,37.7105,38.0401,887101.0
2022-08-24 10:30:00,39.24,39.34,39.07,39.26,609851.0,38.0401,38.137,37.8753,38.0595,609851.0
2022-08-24 11:00:00,39.26,39.56,39.21,39.42,794751.0,38.0595,38.3503,38.011,38.2146,794751.0
2022-08-24 11:30:00,39.43,39.7,39.41,39.64,866296.0,38.2243,38.486,38.2049,38.4278,866296.0
2022-08-24 12:00:00,39.64,39.73,39.49,39.51,575107.0,38.4278,38.5151,38.2824,38.3018,575107.0
2022-08-24 12:30:00,39.5,39.52,39.18,39.34,866167.0,38.2921,38.3115,37.9819,38.137,866167.0
2022-08-24 13:00:00,39.35,39.46,39.28,39.3,463716.0,38.1467,38.2534,38.0789,38.0982,463716.0
2022-08-24 13:30:00,39.29,39.3,39.19,39.22,380500.0,38.0885,38.0982,37.9916,38.0207,380500.0
2022-08-24 14:00:00,39.21,39.26,39.17,39.18,365109.0,38.011,38.0595,37.9722,37.9819,365109.0
2022-08-24 14:30:00,39.18,39.18,39.1,39.15,336861.0,37.9819,37.9819,37.9044,37.9528,336861.0
2022-08-24 15:00:00,39.15,39.21,39.09,39.2,532131.0,37.9528,38.011,37.8947,38.0013,532131.0
2022-08-24 15:30:00,39.2,39.45,39.19,39.26,1619652.0,38.0013,38.2437,37.9916,38.0595,1619652.0
2022-08-25 09:30:00,39.36,40.36,39.34,40.35,1168418.0,38.1564,39.1258,38.137,39.1161,1168418.0
2022-08-25 10:00:00,40.36,40.72,40.35,40.7,1356246.0,39.1258,39.4748,39.1161,39.4554,1356246.0
2022-08-25 10:30:00,40.71,40.78,40.37,40.44,970915.0,39.4651,39.533,39.1355,39.2034,970915.0
2022-08-25 11:00:00,40.44,40.44,40.22,40.32,726402.0,39.2034,39.2034,38.9901,39.0871,726402.0
2022-08-25 11:30:00,40.32,40.35,40.09,40.16,476147.0,39.0871,39.1161,38.8641,38.9319,476147.0
2022-08-25 12:00:00,40.15,40.17,39.95,40.15,444053.0,38.9223,38.9416,38.7284,38.9223,444053.0
2022-08-25 12:30:00,40.15,40.17,39.97,40.08,299150.0,38.9223,38.9416,38.7478,38.8544,299150.0
2022-08-25 13:00:00,40.08,40.15,40.01,40.11,326262.0,38.8544,38.9223,38.7865,38.8835,326262.0
2022-08-25 13:30:00,40.11,40.18,40.05,40.09,358055.0,38.8835,38.9513,38.8253,38.8641,358055.0
2022-08-25 14:00:00,40.09,40.24,40.05,40.21,343802.0,38.8641,39.0095,38.8253,38.9804,343802.0
2022-08-25 14:30:00,40.21,40.23,40.03,40.14,600026.0,38.9804,38.9998,38.8059,38.9126,600026.0
2022-08-25 15:00:00,40.14,40.2,40.1,40.15,801707.0,38.9126,38.9707,38.8738,38.9223,801707.0
2022-08-25 15:30:00,40.15,40.44,40.11,40.43,2176186.0,38.9223,39.2034,38.8835,39.1937,2176186.0
2022-08-26 09:30:00,40.75,41.09,40.59,40.8,1337383.0,39.5039,39.8335,39.3488,39.5524,1337383.0
2022-08-26 10:00:00,40.8,40.96,40.14,40.15,1683730.0,39.5524,39.7075,38.9126,38.9223,1683730.0
2022-08-26 10:30:00,40.14,40.15,39.86,39.89,1064889.0,38.9126,38.9223,38.6411,38.6702,1064889.0
2022-08-26 11:00:00,39.88,39.89,39.48,39.58,1007283.0,38.6605,38.6702,38.2727,38.3697,1007283.0
2022-08-26 11:30:00,39.58,39.84,39.55,39.76,737240.0,38.3697,38.6217,38.3406,38.5442,737240.0
2022-08-26 12:00:00,39.77,39.88,39.67,39.76,681625.0,38.5539,38.6605,38.4569,38.5442,681625.0
2022-08-26 12:30:00,39.75,39.88,39.66,39.73,585698.0,38.5345,38.6605,38.4472,38.5151,585698.0
2022-08-26 13:00:00,39.73,39.97,39.69,39.84,774089.0,38.5151,38.7478,38.4763,38.6217,774089.0
2022-08-26 13:30:00,39.84,39.85,39.69,39.71,519309.0,38.6217,38.6314,38.4763,38.4957,519309.0
2022-08-26 14:00:00,39.71,39.79,39.66,39.73,509469.0,38.4957,38.5733,38.4472,38.5151,509469.0
2022-08-26 14:30:00,39.73,39.78,39.56,39.58,591950.0,38.5151,38.5636,38.3503,38.3697,591950.0
2022-08-26 15:00:00,39.58,39.69,39.54,39.66,735282.0,38.3697,38.4763,38.3309,38.4472,735282.0
2022-08-26 15:30:00,39.66,39.67,39.22,39.24,2354026.0,38.4472,38.4569,38.0207,38.0401,2354026.0
2022-08-29 09:30:00,38.77,39.39,38.7,39.3,1166003.0,37.5845,38.1855,37.5166,38.0982,1166003.0
2022-08-29 10:00:00,39.3,39.45,39.2,39.24,839933.0,38.0982,38.2437,38.0013,38.0401,839933.0
2022-08-29 10:30:00,39.25,39.3,39.06,39.12,667559.0,38.0498,38.0982,37.8656,37.9237,667559.0
2022-08-29 11:00:00,39.12,39.36,39.11,39.3,654246.0,37.9237,38.1564,37.9141,38.0982,654246.0
2022-08-29 11:30:00,39.3,39.61,39.25,39.59,782900.0,38.0982,38.3988,38.0498,38.3794,782900.0
2022-08-29 12:00:00,39.6,39.74,39.54,39.73,692496.0,38.3891,38.5248,38.3309,38.5151,692496.0
2022-08-29 12:30:00,39.72,39.9,39.63,39.85,549701.0,38.5054,38.6799,38.4182,38.6314,549701.0
2022-08-29 13:00:00,39.86,39.95,39.78,39.88,511738.0,38.6411,38.7284,38.5636,38.6605,511738.0
2022-08-29 13:30:00,39.88,39.94,39.85,39.94,456334.0,38.6605,38.7187,38.6314,38.7187,456334.0
2022-08-29 14:00:00,39.93,39.98,39.82,39.84,483346.0,38.709,38.7574,38.6023,38.6217,483346.0
2022-08-29 14:30:00,39.84,39.92,39.7,39.81,583994.0,38.6217,38.6993,38.486,38.5926,583994.0
2022-08-29 15:00:00,39.8,39.88,39.72,39.76,844295.0,38.583,38.6605,38.5054,38.5442,844295.0
2022-08-29 15:30:00,39.77,39.83,39.5,39.51,1487410.0,38.5539,38.612,38.2921,38.3018,1487410.0
2022-08-30 09:30:00,39.76,39.88,39.35,39.45,1202187.0,38.6328,38.7494,38.2345,38.3316,1202187.0
2022-08-30 10:00:00,39.45,39.48,39.0,39.1,833263.0,38.3316,38.3608,37.8944,37.9915,833263.0
2022-08-30 10:30:00,39.09,39.1,38.57,38.9,1071581.0,37.9818,37.9915,37.4766,37.7972,1071581.0
2022-08-30 11:00:00,38.9,39.02,38.79,38.96,852486.0,37.7972,37.9138,37.6903,37.8555,852486.0
2022-08-30 11:30:00,38.96,39.16,38.92,39.12,600182.0,37.8555,38.0498,37.8166,38.011,600182.0
2022-08-30 12:00:00,39.11,39.23,39.02,39.05,552370.0,38.0013,38.1179,37.9138,37.943,552370.0
2022-08-30 12:30:00,39.05,39.06,38.73,38.76,657814.0,37.943,37.9527,37.632,37.6612,657814.0
2022-08-30 13:00:00,38.75,38.83,38.64,38.72,580399.0,37.6515,37.7292,37.5446,37.6223,580399.0
2022-08-30 13:30:00,38.72,38.81,38.57,38.65,616282.0,37.6223,37.7098,37.4766,37.5543,616282.0
2022-08-30 14:00:00,38.64,38.88,38.64,38.77,493699.0,37.5446,37.7778,37.5446,37.6709,493699.0
2022-08-30 14:30:00,38.77,38.99,38.77,38.96,404664.0,37.6709,37.8847,37.6709,37.8555,404664.0
2022-08-30 15:00:00,38.97,39.22,38.96,39.11,833877.0,37.8652,38.1081,37.8555,38.0013,833877.0
2022-08-30 15:30:00,39.11,39.17,38.91,39.15,1782720.0,38.0013,38.0596,37.8069,38.0401,1782720.0
2022-08-31 09:30:00,39.2,39.23,38.63,39.01,1128060.0,38.0887,38.1179,37.5349,37.9041,1128060.0
2022-08-31 10:00:00,39.0,39.13,38.83,39.02,790803.0,37.8944,38.0207,37.7292,37.9138,790803.0
2022-08-31 10:30:00,39.05,39.22,38.97,39.03,723614.0,37.943,38.1081,37.8652,37.9235,723614.0
2022-08-31 11:00:00,39.04,39.04,38.71,38.73,623222.0,37.9332,37.9332,37.6126,37.632,623222.0
2022-08-31 11:30:00,38.72,38.99,38.64,38.96,437679.0,37.6223,37.8847,37.5446,37.8555,437679.0
2022-08-31 12:00:00,38.96,38.98,38.67,38.69,378012.0,37.8555,37.8749,37.5737,37.5932,378012.0
2022-08-31 12:30:00,38.69,38.8,38.67,38.8,300134.0,37.5932,37.7,37.5737,37.7,300134.0
2022-08-31 13:00:00,38.8,38.92,38.69,38.76,321310.0,37.7,37.8166,37.5932,37.6612,321310.0
2022-08-31 13:30:00,38.75,38.77,38.64,38.73,322883.0,37.6515,37.6709,37.5446,37.632,322883.0
2022-08-31 14:00:00,38.73,38.81,38.67,38.7,436940.0,37.632,37.7098,37.5737,37.6029,436940.0
2022-08-31 14:30:00,38.7,38.71,38.36,38.42,660803.0,37.6029,37.6126,37.2725,37.3308,660803.0
2022-08-31 15:00:00,38.42,38.7,38.4,38.59,666130.0,37.3308,37.6029,37.3114,37.496,666130.0
2022-08-31 15:30:00,38.58,38.66,38.12,38.2,2645209.0,37.4863,37.564,37.0393,37.1171,2645209.0
2022-09-01 09:30:00,37.81,37.85,37.51,37.81,1205639.0,36.7381,36.777,36.4466,36.7381,1205639.0
2022-09-01 10:00:00,37.81,37.97,37.52,37.92,1086636.0,36.7381,36.8936,36.4563,36.845,1086636.0
2022-09-01 10:30:00,37.91,37.93,37.74,37.8,842285.0,36.8353,36.8547,36.6701,36.7284,842285.0
2022-09-01 11:00:00,37.79,37.87,37.6,37.77,765992.0,36.7187,36.7964,36.5341,36.6992,765992.0
2022-09-01 11:30:00,37.77,37.99,37.74,37.93,618400.0,36.6992,36.913,36.6701,36.8547,618400.0
2022-09-01 12:00:00,37.93,38.06,37.91,38.02,519644.0,36.8547,36.981,36.8353,36.9422,519644.0
2022-09-01 12:30:00,38.01,38.02,37.81,37.84,533889.0,36.9324,36.9422,36.7381,36.7673,533889.0
2022-09-01 13:00:00,37.84,38.25,37.83,38.24,523168.0,36.7673,37.1656,36.7575,37.1559,523168.0
2022-09-01 13:30:00,38.25,38.25,37.98,38.02,402308.0,37.1656,37.1656,36.9033,36.9422,402308.0
2022-09-01 14:00:00,38.02,38.21,37.96,38.21,382488.0,36.9422,37.1268,36.8839,37.1268,382488.0
2022-09-01 14:30:00,38.21,38.31,38.14,38.23,475975.0,37.1268,37.2239,37.0588,37.1462,475975.0
2022-09-01 15:00:00,38.23,38.48,38.22,38.26,526514.0,37.1462,37.3891,37.1365,37.1754,526514.0
2022-09-01 15:30:00,38.26,38.6,38.23,38.56,893203.0,37.1754,37.5057,37.1462,37.4668,893203.0
2022-09-02 09:30:00,39.32,39.41,38.43,38.54,1384825.0,38.2053,38.2928,37.3405,37.4474,1384825.0
2022-09-02 10:00:00,38.54,39.01,38.44,38.97,741378.0,37.4474,37.9041,37.3503,37.8652,741378.0
2022-09-02 10:30:00,38.99,39.29,38.97,39.16,660981.0,37.8847,38.1762,37.8652,38.0498,660981.0
2022-09-02 11:00:00,39.16,39.39,39.14,39.36,697951.0,38.0498,38.2733,38.0304,38.2442,697951.0
2022-09-02 11:30:00,39.36,39.49,39.32,39.43,461659.0,38.2442,38.3705,38.2053,38.3122,461659.0
2022-09-02 12:00:00,39.45,39.53,39.23,39.26,471745.0,38.3316,38.4094,38.1179,38.147,471745.0
2022-09-02 12:30:00,39.27,39.29,38.8,38.92,630349.0,38.1567,38.1762,37.7,37.8166,630349.0
2022-09-02 13:00:00,38.91,38.91,38.45,38.48,508254.0,37.8069,37.8069,37.36,37.3891,508254.0
2022-09-02 13:30:00,38.48,38.61,38.33,38.42,602709.0,37.3891,37.5154,37.2434,37.3308,602709.0
2022-09-02 14:00:00,38.42,38.58,38.38,38.56,434007.0,37.3308,37.4863,37.292,37.4668,434007.0
2022-09-02 14:30:00,38.55,38.65,38.42,38.45,371588.0,37.4571,37.5543,37.3308,37.36,371588.0
2022-09-02 15:00:00,38.45,38.68,38.44,38.55,507513.0,37.36,37.5834,37.3503,37.4571,507513.0
2022-09-02 15:30:00,38.55,38.56,38.32,38.5,1242196.0,37.4571,37.4668,37.2337,37.4086,1242196.0
2022-09-06 09:30:00,38.81,39.48,38.77,38.95,2833235.0,37.7098,38.3608,37.6709,37.8458,2833235.0
2022-09-06 10:00:00,38.94,38.97,38.59,38.84,1871143.0,37.8361,37.8652,37.496,37.7389,1871143.0
2022-09-06 10:30:00,38.86,38.89,38.6,38.66,1392356.0,37.7583,37.7875,37.5057,37.564,1392356.0
2022-09-06 11:00:00,38.66,38.85,38.61,38.64,671359.0,37.564,37.7486,37.5154,37.5446,671359.0
2022-09-06 11:30:00,38.63,38.96,38.63,38.88,1268300.0,37.5349,37.8555,37.5349,37.7778,1268300.0
2022-09-06 12:00:00,38.88,38.93,38.64,38.73,743263.0,37.7778,37.8264,37.5446,37.632,743263.0
2022-09-06 12:30:00,38.72,38.96,38.68,38.83,759725.0,37.6223,37.8555,37.5834,37.7292,759725.0
2022-09-06 13:00:00,38.82,38.84,38.5,38.57,839467.0,37.7195,37.7389,37.4086,37.4766,839467.0
2022-09-06 13:30:00,38.57,38.67,38.47,38.55,680687.0,37.4766,37.5737,37.3794,37.4571,680687.0
2022-09-06 14:00:00,38.55,38.71,38.49,38.52,756356.0,37.4571,37.6126,37.3988,37.428,756356.0
2022-09-06 14:30:00,38.52,38.56,38.4,38.51,678005.0,37.428,37.4668,37.3114,37.4183,678005.0
2022-09-06 15:00:00,38.51,38.74,38.46,38.68,999820.0,37.4183,37.6417,37.3697,37.5834,999820.0
2022-09-06 15:30:00,38.68,38.75,38.55,38.73,1905950.0,37.5834,37.6515,37.4571,37.632,1905950.0
2022-09-07 09:30:00,38.52,39.3,38.4,39.2,1315852.0,37.428,38.1859,37.3114,38.0887,1315852.0
2022-09-07 10:00:00,39.2,39.36,38.93,39.3,1158135.0,38.0887,38.2442,37.8264,38.1859,1158135.0
2022-09-07 10:30:00,39.31,39.45,39.03,39.1,1099862.0,38.1956,38.3316,37.9235,37.9915,1099862.0
2022-09-07 11:00:00,39.1,39.28,39.02,39.19,578357.0,37.9915,38.1664,37.9138,38.079,578357.0
2022-09-07 11:30:00,39.2,39.38,39.11,39.29,379169.0,38.0887,38.2636,38.0013,38.1762,379169.0
2022-09-07 12:00:00,39.3,39.37,39.14,39.29,451734.0,38.1859,38.2539,38.0304,38.1762,451734.0
2022-09-07 12:30:00,39.28,39.59,39.27,39.48,671866.0,38.1664,38.4676,38.1567,38.3608,671866.0
2022-09-07 13:00:00,39.48,39.59,39.44,39.45,387093.0,38.3608,38.4676,38.3219,38.3316,387093.0
2022-09-07 13:30:00,39.44,39.77,39.44,39.73,547184.0,38.3219,38.6425,38.3219,38.6037,547184.0
2022-09-07 14:00:00,39.73,39.89,39.72,39.88,553375.0,38.6037,38.7591,38.594,38.7494,553375.0
2022-09-07 14:30:00,39.87,39.97,39.86,39.96,501621.0,38.7397,38.8369,38.73,38.8272,501621.0
2022-09-07 15:00:00,39.97,40.14,39.95,40.09,786058.0,38.8369,39.0021,38.8174,38.9535,786058.0
2022-09-07 15:30:00,40.09,40.17,40.02,40.13,2274880.0,38.9535,39.0312,38.8855,38.9923,2274880.0
2022-09-08 09:30:00,39.45,40.0,39.34,39.88,1856012.0,38.3316,38.866,38.2247,38.7494,1856012.0
2022-09-08 10:00:00,39.88,39.93,39.61,39.76,786582.0,38.7494,38.798,38.4871,38.6328,786582.0
2022-09-08 10:30:00,39.77,40.0,39.7,39.99,674570.0,38.6425,38.866,38.5745,38.8563,674570.0
2022-09-08 11:00:00,39.99,40.06,39.84,39.93,633358.0,38.8563,38.9243,38.7106,38.798,633358.0
2022-09-08 11:30:00,39.93,40.01,39.85,39.91,486686.0,38.798,38.8757,38.7203,38.7786,486686.0
2022-09-08 12:00:00,39.91,39.94,39.56,39.63,780750.0,38.7786,38.8077,38.4385,38.5065,780750.0
2022-09-08 12:30:00,39.62,40.04,39.61,40.01,502219.0,38.4968,38.9049,38.4871,38.8757,502219.0
2022-09-08 13:00:00,40.01,40.29,39.87,40.24,622983.0,38.8757,39.1478,38.7397,39.0992,622983.0
2022-09-08 13:30:00,40.25,40.55,40.21,40.55,731819.0,39.1089,39.4004,39.0701,39.4004,731819.0
2022-09-08 14:00:00,40.54,40.68,40.38,40.42,845755.0,39.3907,39.5267,39.2353,39.2741,845755.0
2022-09-08 14:30:00,40.43,40.5,40.28,40.41,567985.0,39.2838,39.3519,39.1381,39.2644,567985.0
2022-09-08 15:00:00,40.41,40.49,40.3,40.47,491619.0,39.2644,39.3421,39.1575,39.3227,491619.0
2022-09-08 15:30:00,40.47,40.54,40.32,40.51,1371332.0,39.3227,39.3907,39.177,39.3616,1371332.0
2022-09-09 09:30:00,40.75,41.54,40.7,41.07,1795218.0,39.5948,40.3624,39.5462,39.9057,1795218.0
2022-09-09 10:00:00,41.08,41.27,40.97,41.05,602316.0,39.9154,40.1,39.8085,39.8863,602316.0
2022-09-09 10:30:00,41.05,41.05,40.8,40.84,894776.0,39.8863,39.8863,39.6433,39.6822,894776.0
2022-09-09 11:00:00,40.85,40.9,40.75,40.88,582878.0,39.6919,39.7405,39.5948,39.7211,582878.0
2022-09-09 11:30:00,40.88,41.07,40.8,41.0,645883.0,39.7211,39.9057,39.6433,39.8377,645883.0
2022-09-09 12:00:00,40.99,41.08,40.85,41.0,559880.0,39.828,39.9154,39.6919,39.8377,559880.0
2022-09-09 12:30:00,41.0,41.08,40.94,41.05,381763.0,39.8377,39.9154,39.7794,39.8863,381763.0
2022-09-09 13:00:00,41.05,41.18,40.97,41.14,444596.0,39.8863,40.0126,39.8085,39.9737,444596.0
2022-09-09 13:30:00,41.14,41.17,41.08,41.11,421768.0,39.9737,40.0029,39.9154,39.9446,421768.0
2022-09-09 14:00:00,41.1,41.17,40.99,41.1,454443.0,39.9348,40.0029,39.828,39.9348,454443.0
2022-09-09 14:30:00,41.1,41.13,41.01,41.09,323834.0,39.9348,39.964,39.8474,39.9251,323834.0
2022-09-09 15:00:00,41.09,41.29,41.09,41.29,723082.0,39.9251,40.1195,39.9251,40.1195,723082.0
2022-09-09 15:30:00,41.29,41.4,41.27,41.29,1441121.0,40.1195,40.2263,40.1,40.1195,1441121.0
2022-09-12 09:30:00,41.66,42.04,41.4,42.04,1674124.0,40.479,40.8482,40.2263,40.8482,1674124.0
2022-09-12 10:00:00,42.04,42.36,41.96,42.29,1187656.0,40.8482,41.1591,40.7705,41.0911,1187656.0
2022-09-12 10:30:00,42.29,42.36,42.07,42.11,1038484.0,41.0911,41.1591,40.8773,40.9162,1038484.0
2022-09-12 11:00:00,42.11,42.29,41.95,42.28,644701.0,40.9162,41.0911,40.7607,41.0814,644701.0
2022-09-12 11:30:00,42.29,42.35,41.88,41.96,836916.0,41.0911,41.1494,40.6927,40.7705,836916.0
2022-09-12 12:00:00,41.96,41.97,41.58,41.69,804951.0,40.7705,40.7802,40.4012,40.5081,804951.0
2022-09-12 12:30:00,41.7,41.87,41.65,41.8,526382.0,40.5178,40.683,40.4692,40.615,526382.0
2022-09-12 13:00:00,41.8,42.0,41.73,41.94,460288.0,40.615,40.8093,40.547,40.751,460288.0
2022-09-12 13:30:00,41.95,41.98,41.85,41.96,349332.0,40.7607,40.7899,40.6636,40.7705,349332.0
2022-09-12 14:00:00,41.96,41.99,41.83,41.87,470107.0,40.7705,40.7996,40.6441,40.683,470107.0
2022-09-12 14:30:00,41.87,42.1,41.82,42.04,527644.0,40.683,40.9065,40.6344,40.8482,527644.0
2022-09-12 15:00:00,42.04,42.18,42.01,42.05,690183.0,40.8482,40.9842,40.819,40.8579,690183.0
2022-09-12 15:30:00,42.05,42.11,41.94,42.09,1544244.0,40.8579,40.9162,40.751,40.8968,1544244.0
2022-09-13 09:30:00,40.6,41.38,40.43,41.13,1519603.0,39.449,40.2069,39.2838,39.964,1519603.0
2022-09-13 10:00:00,41.12,41.37,40.96,41.18,897810.0,39.9543,40.1972,39.7988,40.0126,897810.0
2022-09-13 10:30:00,41.18,41.27,40.96,41.08,848807.0,40.0126,40.1,39.7988,39.9154,848807.0
2022-09-13 11:00:00,41.08,41.22,40.96,41.06,599199.0,39.9154,40.0514,39.7988,39.896,599199.0
2022-09-13 11:30:00,41.06,41.15,40.81,41.01,479020.0,39.896,39.9834,39.6531,39.8474,479020.0
2022-09-13 12:00:00,41.01,41.22,41.01,41.15,434538.0,39.8474,40.0514,39.8474,39.9834,434538.0
2022-09-13 12:30:00,41.15,41.29,41.08,41.22,399431.0,39.9834,40.1195,39.9154,40.0514,399431.0
2022-09-13 13:00:00,41.22,41.34,41.15,41.34,477711.0,40.0514,40.168,39.9834,40.168,477711.0
2022-09-13 13:30:00,41.33,41.42,41.15,41.16,743817.0,40.1583,40.2458,39.9834,39.9931,743817.0
2022-09-13 14:00:00,41.15,41.23,41.06,41.11,517213.0,39.9834,40.0612,39.896,39.9446,517213.0
2022-09-13 14:30:00,41.11,41.11,40.74,40.77,728304.0,39.9446,39.9446,39.585,39.6142,728304.0
2022-09-13 15:00:00,40.78,40.84,40.59,40.6,912374.0,39.6239,39.6822,39.4393,39.449,912374.0
2022-09-13 15:30:00,40.61,40.62,40.35,40.54,2033332.0,39.4587,39.4684,39.2061,39.3907,2033332.0
2022-09-14 09:30:00,40.74,40.85,40.31,40.54,1371753.0,39.585,39.6919,39.1672,39.3907,1371753.0
2022-09-14 10:00:00,40.54,40.62,39.76,39.78,1050294.0,39.3907,39.4684,38.6328,38.6523,1050294.0
2022-09-14 10:30:00,39.79,40.56,39.74,40.55,737106.0,38.662,39.4102,38.6134,39.4004,737106.0
2022-09-14 11:00:00,40.54,40.61,40.33,40.49,564180.0,39.3907,39.4587,39.1867,39.3421,564180.0
2022-09-14 11:30:00,40.49,40.77,40.46,40.52,456989.0,39.3421,39.6142,39.313,39.3713,456989.0
2022-09-14 12:00:00,40.53,40.7,40.48,40.54,398143.0,39.381,39.5462,39.3324,39.3907,398143.0
2022-09-14 12:30:00,40.54,40.73,40.46,40.66,394625.0,39.3907,39.5753,39.313,39.5073,394625.0
2022-09-14 13:00:00,40.66,40.82,40.64,40.66,471023.0,39.5073,39.6628,39.4879,39.5073,471023.0
2022-09-14 13:30:00,40.66,40.69,40.4,40.47,459954.0,39.5073,39.5365,39.2547,39.3227,459954.0
2022-09-14 14:00:00,40.47,40.56,40.36,40.46,520201.0,39.3227,39.4102,39.2158,39.313,520201.0
2022-09-14 14:30:00,40.46,40.56,40.4,40.45,515160.0,39.313,39.4102,39.2547,39.3033,515160.0
2022-09-14 15:00:00,40.44,40.56,40.3,40.37,908871.0,39.2936,39.4102,39.1575,39.2255,908871.0
2022-09-14 15:30:00,40.36,40.74,40.19,40.64,1385378.0,39.2158,39.585,39.0506,39.4879,1385378.0
2022-09-15 09:30:00,40.57,41.8,40.54,41.74,1335382.0,39.4199,40.615,39.3907,40.5567,1335382.0
2022-09-15 10:00:00,41.73,42.13,41.54,41.54,1222303.0,40.547,40.9356,40.3624,40.3624,1222303.0
2022-09-15 10:30:00,41.55,41.93,41.36,41.4,1182721.0,40.3721,40.7413,40.1875,40.2263,1182721.0
2022-09-15 11:00:00,41.39,41.53,41.21,41.41,822669.0,40.2166,40.3527,40.0417,40.2361,822669.0
2022-09-15 11:30:00,41.41,41.54,41.27,41.41,580448.0,40.2361,40.3624,40.1,40.2361,580448.0
2022-09-15 12:00:00,41.42,41.49,41.27,41.28,724684.0,40.2458,40.3138,40.1,40.1097,724684.0
2022-09-15 12:30:00,41.28,41.59,41.26,41.59,398139.0,40.1097,40.411,40.0903,40.411,398139.0
2022-09-15 13:00:00,41.58,41.83,41.58,41.74,519179.0,40.4012,40.6441,40.4012,40.5567,519179.0
2022-09-15 13:30:00,41.73,41.73,41.41,41.49,461487.0,40.547,40.547,40.2361,40.3138,461487.0
2022-09-15 14:00:00,41.49,41.5,41.23,41.31,546411.0,40.3138,40.3235,40.0612,40.1389,546411.0
2022-09-15 14:30:00,41.3,41.33,40.99,41.04,636780.0,40.1292,40.1583,39.828,39.8765,636780.0
2022-09-15 15:00:00,41.05,41.05,40.66,40.7,775023.0,39.8863,39.8863,39.5073,39.5462,775023.0
2022-09-15 15:30:00,40.69,40.79,40.63,40.68,1768875.0,39.5365,39.6336,39.4782,39.5267,1768875.0
2022-09-16 09:30:00,40.06,40.43,39.85,40.0,2436489.0,38.9243,39.2838,38.7203,38.866,2436489.0
2022-09-16 10:00:00,40.0,40.42,39.92,40.35,1639902.0,38.866,39.2741,38.7883,39.2061,1639902.0
2022-09-16 10:30:00,40.36,40.57,40.14,40.2,904819.0,39.2158,39.4199,39.0021,39.0604,904819.0
2022-09-16 11:00:00,40.2,40.26,40.05,40.16,920988.0,39.0604,39.1187,38.9146,39.0215,920988.0
2022-09-16 11:30:00,40.15,40.28,39.9,39.99,600971.0,39.0118,39.1381,38.7689,38.8563,600971.0
2022-09-16 12:00:00,39.99,40.0,39.71,39.8,750273.0,38.8563,38.866,38.5842,38.6717,750273.0
2022-09-16 12:30:00,39.8,40.02,39.74,39.98,579122.0,38.6717,38.8855,38.6134,38.8466,579122.0
2022-09-16 13:00:00,39.98,40.01,39.85,39.88,383932.0,38.8466,38.8757,38.7203,38.7494,383932.0
2022-09-16 13:30:00,39.88,39.93,39.79,39.9,471882.0,38.7494,38.798,38.662,38.7689,471882.0
2022-09-16 14:00:00,39.9,40.03,39.75,39.99,626995.0,38.7689,38.8952,38.6231,38.8563,626995.0
2022-09-16 14:30:00,39.98,40.07,39.92,40.0,574415.0,38.8466,38.934,38.7883,38.866,574415.0
2022-09-16 15:00:00,40.0,40.15,39.88,39.91,767014.0,38.866,39.0118,38.7494,38.7786,767014.0
2022-09-16 15:30:00,39.9,40.13,39.82,39.96,2673039.0,38.7689,38.9923,38.6911,38.8272,2673039.0
2022-09-19 09:30:00,39.5,40.52,39.43,40.41,1223956.0,38.3802,39.3713,38.3122,39.2644,1223956.0
2022-09-19 10:00:00,40.41,40.78,40.24,40.78,777264.0,39.2644,39.6239,39.0992,39.6239,777264.0
2022-09-19 10:30:00,40.78,41.05,40.61,41.01,861381.0,39.6239,39.8863,39.4587,39.8474,861381.0
2022-09-19 11:00:00,41.0,41.28,40.99,41.0,757550.0,39.8377,40.1097,39.828,39.8377,757550.0
2022-09-19 11:30:00,41.0,41.04,40.83,40.86,498222.0,39.8377,39.8765,39.6725,39.7016,498222.0
2022-09-19 12:00:00,40.86,41.04,40.8,40.88,448751.0,39.7016,39.8765,39.6433,39.7211,448751.0
2022-09-19 12:30:00,40.88,41.17,40.84,41.14,476221.0,39.7211,40.0029,39.6822,39.9737,476221.0
2022-09-19 13:00:00,41.14,41.19,40.98,41.18,410475.0,39.9737,40.0223,39.8182,40.0126,410475.0
2022-09-19 13:30:00,41.18,41.18,40.99,41.09,400329.0,40.0126,40.0126,39.828,39.9251,400329.0
2022-09-19 14:00:00,41.09,41.21,40.99,41.05,541771.0,39.9251,40.0417,39.828,39.8863,541771.0
2022-09-19 14:30:00,41.06,41.18,41.05,41.13,460680.0,39.896,40.0126,39.8863,39.964,460680.0
2022-09-19 15:00:00,41.14,41.44,41.13,41.39,1077794.0,39.9737,40.2652,39.964,40.2166,1077794.0
2022-09-19 15:30:00,41.39,41.44,41.28,41.42,1416834.0,40.2166,40.2652,40.1097,40.2458,1416834.0
2022-09-20 09:30:00,40.23,40.6,39.35,39.42,2523086.0,39.0895,39.449,38.2345,38.3025,2523086.0
2022-09-20 10:00:00,39.42,39.64,39.2,39.44,1811945.0,38.3025,38.5162,38.0887,38.3219,1811945.0
2022-09-20 10:30:00,39.45,39.45,39.1,39.34,1254455.0,38.3316,38.3316,37.9915,38.2247,1254455.0
2022-09-20 11:00:00,39.35,39.57,39.28,39.47,1282447.0,38.2345,38.4482,38.1664,38.3511,1282447.0
2022-09-20 11:30:00,39.47,39.64,39.4,39.59,890437.0,38.3511,38.5162,38.283,38.4676,890437.0
2022-09-20 12:00:00,39.6,39.98,39.41,39.5,3337012.0,38.4774,38.8466,38.2928,38.3802,3337012.0
2022-09-20 12:30:00,39.5,39.79,39.5,39.77,1920674.0,38.3802,38.662,38.3802,38.6425,1920674.0
2022-09-20 13:00:00,39.77,39.78,39.12,39.19,1128481.0,38.6425,38.6523,38.011,38.079,1128481.0
2022-09-20 13:30:00,39.19,39.2,38.93,38.97,701409.0,38.079,38.0887,37.8264,37.8652,701409.0
2022-09-20 14:00:00,38.97,39.13,38.9,39.07,828502.0,37.8652,38.0207,37.7972,37.9624,828502.0
2022-09-20 14:30:00,39.07,39.17,38.91,39.11,670046.0,37.9624,38.0596,37.8069,38.0013,670046.0
2022-09-20 15:00:00,39.1,39.25,39.03,39.18,1180222.0,37.9915,38.1373,37.9235,38.0693,1180222.0
2022-09-20 15:30:00,39.17,39.37,39.01,39.07,3065081.0,38.0596,38.2539,37.9041,37.9624,3065081.0
2022-09-21 09:30:00,39.16,39.69,39.04,39.15,1662536.0,38.0498,38.5648,37.9332,38.0401,1662536.0
2022-09-21 10:00:00,39.15,39.31,38.94,39.23,1119526.0,38.0401,38.1956,37.8361,38.1179,1119526.0
2022-09-21 10:30:00,39.24,39.45,39.1,39.14,961303.0,38.1276,38.3316,37.9915,38.0304,961303.0
2022-09-21 11:00:00,39.14,39.23,38.99,39.2,805070.0,38.0304,38.1179,37.8847,38.0887,805070.0
2022-09-21 11:30:00,39.2,39.48,39.19,39.39,655386.0,38.0887,38.3608,38.079,38.2733,655386.0
2022-09-21 12:00:00,39.38,39.44,39.29,39.34,428534.0,38.2636,38.3219,38.1762,38.2247,428534.0
2022-09-21 12:30:00,39.33,39.35,39.12,39.13,368317.0,38.215,38.2345,38.011,38.0207,368317.0
2022-09-21 13:00:00,39.12,39.18,38.97,39.02,735382.0,38.011,38.0693,37.8652,37.9138,735382.0
2022-09-21 13:30:00,39.02,39.1,38.92,39.0,787306.0,37.9138,37.9915,37.8166,37.8944,787306.0
2022-09-21 14:00:00,39.0,39.0,38.14,38.37,1655046.0,37.8944,37.8944,37.0588,37.2822,1655046.0
2022-09-21 14:30:00,38.36,39.25,38.26,39.0,1887775.0,37.2725,38.1373,37.1754,37.8944,1887775.0
2022-09-21 15:00:00,39.0,39.07,38.2,38.23,1505998.0,37.8944,37.9624,37.1171,37.1462,1505998.0
2022-09-21 15:30:00,38.23,38.23,37.66,37.68,3695337.0,37.1462,37.1462,36.5924,36.6118,3695337.0
2022-09-22 09:30:00,37.81,38.04,37.3,37.38,1235843.0,36.7381,36.9616,36.2426,36.3203,1235843.0
2022-09-22 10:00:00,37.38,37.68,37.31,37.48,1160588.0,36.3203,36.6118,36.2523,36.4175,1160588.0
2022-09-22 10:30:00,37.48,37.6,37.3,37.36,827977.0,36.4175,36.5341,36.2426,36.3009,827977.0
2022-09-22 11:00:00,37.37,37.42,37.19,37.41,792876.0,36.3106,36.3592,36.1357,36.3495,792876.0
2022-09-22 11:30:00,37.41,37.57,37.34,37.49,513746.0,36.3495,36.5049,36.2814,36.4272,513746.0
2022-09-22 12:00:00,37.47,37.55,37.33,37.44,646648.0,36.4077,36.4855,36.2717,36.3786,646648.0
2022-09-22 12:30:00,37.45,37.69,37.39,37.61,566663.0,36.3883,36.6215,36.33,36.5438,566663.0
2022-09-22 13:00:00,37.61,37.66,37.42,37.59,476869.0,36.5438,36.5924,36.3592,36.5243,476869.0
2022-09-22 13:30:00,37.59,37.66,37.5,37.63,402057.0,36.5243,36.5924,36.4369,36.5632,402057.0
2022-09-22 14:00:00,37.62,37.63,37.22,37.32,584734.0,36.5535,36.5632,36.1648,36.262,584734.0
2022-09-22 14:30:00,37.31,37.46,37.21,37.43,640219.0,36.2523,36.398,36.1551,36.3689,640219.0
2022-09-22 15:00:00,37.43,37.63,37.42,37.54,677300.0,36.3689,36.5632,36.3592,36.4758,677300.0
2022-09-22 15:30:00,37.54,37.68,37.37,37.37,1654772.0,36.4758,36.6118,36.3106,36.3106,1654772.0
2022-09-23 09:30:00,36.47,36.72,35.75,35.79,1244361.0,35.4361,35.679,34.7365,34.7754,1244361.0
2022-09-23 10:00:00,35.79,35.83,35.41,35.61,1024766.0,34.7754,34.8142,34.4061,34.6005,1024766.0
2022-09-23 10:30:00,35.62,35.65,35.18,35.25,871330.0,34.6102,34.6393,34.1827,34.2507,871330.0
2022-09-23 11:00:00,35.25,35.6,35.21,35.5,697051.0,34.2507,34.5908,34.2118,34.4936,697051.0
2022-09-23 11:30:00,35.5,35.57,35.32,35.34,830594.0,34.4936,34.5616,34.3187,34.3381,830594.0
2022-09-23 12:00:00,35.33,35.33,34.99,35.0,800682.0,34.3284,34.3284,33.9981,34.0078,800682.0
2022-09-23 12:30:00,35.0,35.19,34.92,35.15,714312.0,34.0078,34.1924,33.93,34.1535,714312.0
2022-09-23 13:00:00,35.15,35.33,35.1,35.14,516668.0,34.1535,34.3284,34.1049,34.1438,516668.0
2022-09-23 13:30:00,35.16,35.28,35.13,35.25,574827.0,34.1632,34.2798,34.1341,34.2507,574827.0
2022-09-23 14:00:00,35.25,35.29,35.01,35.07,821950.0,34.2507,34.2896,34.0175,34.0758,821950.0
2022-09-23 14:30:00,35.07,35.07,34.83,34.88,709175.0,34.0758,34.0758,33.8426,33.8912,709175.0
2022-09-23 15:00:00,34.87,35.26,34.87,35.21,828803.0,33.8815,34.2604,33.8815,34.2118,828803.0
2022-09-23 15:30:00,35.2,35.54,35.17,35.52,2280120.0,34.2021,34.5325,34.173,34.513,2280120.0
2022-09-26 09:30:00,35.1,35.82,35.07,35.73,1387043.0,34.1049,34.8045,34.0758,34.7171,1387043.0
2022-09-26 10:00:00,35.73,36.05,35.46,35.82,1201279.0,34.7171,35.028,34.4547,34.8045,1201279.0
2022-09-26 10:30:00,35.8,35.8,35.37,35.5,723733.0,34.7851,34.7851,34.3673,34.4936,723733.0
2022-09-26 11:00:00,35.51,35.55,35.07,35.13,713573.0,34.5033,34.5422,34.0758,34.1341,713573.0
2022-09-26 11:30:00,35.13,35.29,34.98,35.06,700617.0,34.1341,34.2896,33.9883,34.0661,700617.0
2022-09-26 12:00:00,35.06,35.23,34.93,35.05,492687.0,34.0661,34.2313,33.9398,34.0564,492687.0
2022-09-26 12:30:00,35.05,35.12,34.8,35.08,739979.0,34.0564,34.1244,33.8134,34.0855,739979.0
2022-09-26 13:00:00,35.08,35.09,34.67,34.87,878955.0,34.0855,34.0952,33.6871,33.8815,878955.0
2022-09-26 13:30:00,34.87,35.09,34.84,34.87,873352.0,33.8815,34.0952,33.8523,33.8815,873352.0
2022-09-26 14:00:00,34.87,35.05,34.85,34.88,701507.0,33.8815,34.0564,33.862,33.8912,701507.0
2022-09-26 14:30:00,34.87,35.28,34.87,35.22,602342.0,33.8815,34.2798,33.8815,34.2215,602342.0
2022-09-26 15:00:00,35.21,35.41,35.18,35.34,973787.0,34.2118,34.4061,34.1827,34.3381,973787.0
2022-09-26 15:30:00,35.34,35.38,35.03,35.07,2136540.0,34.3381,34.377,34.0369,34.0758,2136540.0
2022-09-27 09:30:00,35.55,35.68,35.05,35.45,1183125.0,34.5422,34.6685,34.0564,34.445,1183125.0
2022-09-27 10:00:00,35.46,35.49,35.1,35.28,524327.0,34.4547,34.4839,34.1049,34.2798,524327.0
2022-09-27 10:30:00,35.29,35.62,35.25,35.26,1021552.0,34.2896,34.6102,34.2507,34.2604,1021552.0
2022-09-27 11:00:00,35.26,35.4,34.85,34.9,692661.0,34.2604,34.3964,33.862,33.9106,692661.0
2022-09-27 11:30:00,34.89,34.97,34.68,34.69,603134.0,33.9009,33.9786,33.6968,33.7066,603134.0
2022-09-27 12:00:00,34.69,34.69,34.07,34.19,1509030.0,33.7066,33.7066,33.1041,33.2207,1509030.0
2022-09-27 12:30:00,34.18,34.49,34.16,34.41,796326.0,33.211,33.5122,33.1916,33.4345,796326.0
2022-09-27 13:00:00,34.4,34.44,34.24,34.29,800823.0,33.4248,33.4636,33.2693,33.3179,800823.0
2022-09-27 13:30:00,34.28,34.33,34.18,34.32,498741.0,33.3082,33.3568,33.211,33.3471,498741.0
2022-09-27 14:00:00,34.32,34.43,34.21,34.32,545108.0,33.3471,33.4539,33.2402,33.3471,545108.0
2022-09-27 14:30:00,34.32,34.65,34.25,34.61,698167.0,33.3471,33.6677,33.279,33.6288,698167.0
2022-09-27 15:00:00,34.62,34.78,34.49,34.75,621276.0,33.6385,33.794,33.5122,33.7649,621276.0
2022-09-27 15:30:00,34.76,34.8,34.6,34.71,1308968.0,33.7746,33.8134,33.6191,33.726,1308968.0
2022-09-28 09:30:00,34.75,35.03,34.36,34.93,1001470.0,33.7649,34.0369,33.3859,33.9398,1001470.0
2022-09-28 10:00:00,34.93,35.12,34.54,34.84,832901.0,33.9398,34.1244,33.5608,33.8523,832901.0
2022-09-28 10:30:00,34.84,35.15,34.77,34.95,688832.0,33.8523,34.1535,33.7843,33.9592,688832.0
2022-09-28 11:00:00,34.95,35.23,34.88,35.05,604719.0,33.9592,34.2313,33.8912,34.0564,604719.0
2022-09-28 11:30:00,35.05,35.23,34.93,35.15,519957.0,34.0564,34.2313,33.9398,34.1535,519957.0
2022-09-28 12:00:00,35.15,35.23,34.83,34.84,583913.0,34.1535,34.2313,33.8426,33.8523,583913.0
2022-09-28 12:30:00,34.84,34.95,34.79,34.9,520040.0,33.8523,33.9592,33.8037,33.9106,520040.0
2022-09-28 13:00:00,34.9,35.06,34.83,35.03,504048.0,33.9106,34.0661,33.8426,34.0369,504048.0
2022-09-28 13:30:00,35.03,35.15,34.99,35.07,386749.0,34.0369,34.1535,33.9981,34.0758,386749.0
2022-09-28 14:00:00,35.07,35.15,35.02,35.13,428700.0,34.0758,34.1535,34.0272,34.1341,428700.0
2022-09-28 14:30:00,35.14,35.23,35.04,35.09,659218.0,34.1438,34.2313,34.0466,34.0952,659218.0
2022-09-28 15:00:00,35.09,35.39,35.08,35.33,731960.0,34.0952,34.3867,34.0855,34.3284,731960.0
2022-09-28 15:30:00,35.33,35.5,35.24,35.24,1873379.0,34.3284,34.4936,34.241,34.241,1873379.0
2022-09-29 09:30:00,34.01,34.38,33.17,33.22,2741098.0,33.0458,33.4053,32.2297,32.2782,2741098.0
2022-09-29 10:00:00,33.22,33.24,32.82,33.05,1316104.0,32.2782,32.2977,31.8896,32.1131,1316104.0
2022-09-29 10:30:00,33.02,33.3,32.82,33.22,755852.0,32.0839,32.356,31.8896,32.2782,755852.0
2022-09-29 11:00:00,33.22,33.39,33.16,33.23,712502.0,32.2782,32.4434,32.2199,32.288,712502.0
2022-09-29 11:30:00,33.24,33.46,33.14,33.37,634526.0,32.2977,32.5114,32.2005,32.424,634526.0
2022-09-29 12:00:00,33.36,33.49,33.21,33.29,520482.0,32.4143,32.5406,32.2685,32.3463,520482.0
2022-09-29 12:30:00,33.28,33.41,33.2,33.25,370068.0,32.3365,32.4628,32.2588,32.3074,370068.0
2022-09-29 13:00:00,33.25,33.26,33.08,33.14,401671.0,32.3074,32.3171,32.1422,32.2005,401671.0
2022-09-29 13:30:00,33.13,33.26,32.91,32.91,522952.0,32.1908,32.3171,31.977,31.977,522952.0
2022-09-29 14:00:00,32.91,33.03,32.85,33.02,566342.0,31.977,32.0936,31.9187,32.0839,566342.0
2022-09-29 14:30:00,33.0,33.14,32.93,32.94,489943.0,32.0645,32.2005,31.9965,32.0062,489943.0
2022-09-29 15:00:00,32.94,33.24,32.92,33.14,664831.0,32.0062,32.2977,31.9867,32.2005,664831.0
2022-09-29 15:30:00,33.14,33.33,33.11,33.27,2027963.0,32.2005,32.3851,32.1714,32.3268,2027963.0
2022-09-30 09:30:00,32.93,33.18,32.48,32.95,1161747.0,31.9965,32.2394,31.5592,32.0159,1161747.0
2022-09-30 10:00:00,32.97,33.08,32.53,32.77,1019382.0,32.0353,32.1422,31.6078,31.841,1019382.0
2022-09-30 10:30:00,32.77,33.16,32.77,32.94,1149842.0,31.841,32.2199,31.841,32.0062,1149842.0
2022-09-30 11:00:00,32.95,33.21,32.87,33.0,905322.0,32.0159,32.2685,31.9382,32.0645,905322.0
2022-09-30 11:30:00,33.0,33.05,32.71,32.75,686545.0,32.0645,32.1131,31.7827,31.8216,686545.0
2022-09-30 12:00:00,32.74,32.78,32.62,32.66,527120.0,31.8118,31.8507,31.6952,31.7341,527120.0
2022-09-30 12:30:00,32.66,32.88,32.62,32.83,376267.0,31.7341,31.9479,31.6952,31.8993,376267.0
2022-09-30 13:00:00,32.82,32.92,32.77,32.91,458247.0,31.8896,31.9867,31.841,31.977,458247.0
2022-09-30 13:30:00,32.9,32.93,32.54,32.57,452321.0,31.9673,31.9965,31.6175,31.6467,452321.0
2022-09-30 14:00:00,32.57,32.63,32.45,32.52,632142.0,31.6467,31.705,31.5301,31.5981,632142.0
2022-09-30 14:30:00,32.52,32.54,32.23,32.27,884217.0,31.5981,31.6175,31.3163,31.3552,884217.0
2022-09-30 15:00:00,32.27,32.46,32.2,32.32,900892.0,31.3552,31.5398,31.2872,31.4037,900892.0
2022-09-30 15:30:00,32.32,32.39,32.05,32.13,3025605.0,31.4037,31.4718,31.1414,31.2191,3025605.0
2022-10-03 09:30:00,32.29,32.7,31.61,32.28,1259178.0,31.3746,31.773,30.7139,31.3649,1259178.0
2022-10-03 10:00:00,32.32,33.1,32.3,32.96,1093641.0,31.4037,32.1616,31.3843,32.0256,1093641.0
2022-10-03 10:30:00,32.97,33.08,32.67,32.85,1575111.0,32.0353,32.1422,31.7438,31.9187,1575111.0
2022-10-03 11:00:00,32.85,33.0,32.79,32.94,990368.0,31.9187,32.0645,31.8604,32.0062,990368.0
2022-10-03 11:30:00,32.94,33.04,32.67,32.76,886767.0,32.0062,32.1033,31.7438,31.8313,886767.0
2022-10-03 12:00:00,32.75,32.97,32.73,32.89,538210.0,31.8216,32.0353,31.8021,31.9576,538210.0
2022-10-03 12:30:00,32.88,33.0,32.8,32.95,339258.0,31.9479,32.0645,31.8701,32.0159,339258.0
2022-10-03 13:00:00,32.95,33.0,32.87,32.93,444285.0,32.0159,32.0645,31.9382,31.9965,444285.0
2022-10-03 13:30:00,32.93,33.06,32.92,33.01,540897.0,31.9965,32.1228,31.9867,32.0742,540897.0
2022-10-03 14:00:00,33.02,33.2,32.98,33.18,416224.0,32.0839,32.2588,32.045,32.2394,416224.0
2022-10-03 14:30:00,33.18,33.28,33.09,33.22,680949.0,32.2394,32.3365,32.1519,32.2782,680949.0
2022-10-03 15:00:00,33.22,33.29,33.14,33.18,505004.0,32.2782,32.3463,32.2005,32.2394,505004.0
2022-10-03 15:30:00,33.19,33.22,32.8,32.86,2319638.0,32.2491,32.2782,31.8701,31.9284,2319638.0
2022-10-04 09:30:00,34.2,35.21,33.92,34.99,3254951.0,33.2305,34.2118,32.9584,33.9981,3254951.0
2022-10-04 10:00:00,35.0,35.22,34.9,34.9,1172592.0,34.0078,34.2215,33.9106,33.9106,1172592.0
2022-10-04 10:30:00,34.91,35.26,34.89,35.22,1197944.0,33.9203,34.2604,33.9009,34.2215,1197944.0
2022-10-04 11:00:00,35.23,35.34,35.18,35.33,1114427.0,34.2313,34.3381,34.1827,34.3284,1114427.0
2022-10-04 11:30:00,35.32,35.33,35.11,35.26,702053.0,34.3187,34.3284,34.1147,34.2604,702053.0
2022-10-04 12:00:00,35.27,35.3,35.07,35.25,760230.0,34.2701,34.2993,34.0758,34.2507,760230.0
2022-10-04 12:30:00,35.25,35.34,35.12,35.19,687948.0,34.2507,34.3381,34.1244,34.1924,687948.0
2022-10-04 13:00:00,35.19,35.25,34.92,35.22,1008553.0,34.1924,34.2507,33.93,34.2215,1008553.0
2022-10-04 13:30:00,35.21,35.56,35.16,35.49,950268.0,34.2118,34.5519,34.1632,34.4839,950268.0
2022-10-04 14:00:00,35.49,35.62,35.45,35.5,1020625.0,34.4839,34.6102,34.445,34.4936,1020625.0
2022-10-04 14:30:00,35.5,35.71,35.47,35.64,678406.0,34.4936,34.6976,34.4644,34.6296,678406.0
2022-10-04 15:00:00,35.64,35.7,35.45,35.65,822072.0,34.6296,34.6879,34.445,34.6393,822072.0
2022-10-04 15:30:00,35.65,35.8,35.6,35.8,2223154.0,34.6393,34.7851,34.5908,34.7851,2223154.0
2022-10-05 09:30:00,34.5,35.02,34.27,34.34,2509879.0,33.5219,34.0272,33.2985,33.3665,2509879.0
2022-10-05 10:00:00,34.34,34.36,33.95,34.05,1583564.0,33.3665,33.3859,32.9875,33.0847,1583564.0
2022-10-05 10:30:00,34.04,34.06,33.81,33.89,1115962.0,33.075,33.0944,32.8515,32.9292,1115962.0
2022-10-05 11:00:00,33.89,34.2,33.85,34.12,926334.0,32.9292,33.2305,32.8904,33.1527,926334.0
2022-10-05 11:30:00,34.13,34.35,34.06,34.18,679107.0,33.1624,33.3762,33.0944,33.211,679107.0
2022-10-05 12:00:00,34.19,34.43,34.04,34.19,820017.0,33.2207,33.4539,33.075,33.2207,820017.0
2022-10-05 12:30:00,34.19,34.45,34.15,34.3,798502.0,33.2207,33.4734,33.1819,33.3276,798502.0
2022-10-05 13:00:00,34.29,34.64,34.27,34.43,855522.0,33.3179,33.658,33.2985,33.4539,855522.0
2022-10-05 13:30:00,34.43,34.5,34.36,34.41,569768.0,33.4539,33.5219,33.3859,33.4345,569768.0
2022-10-05 14:00:00,34.42,34.51,34.38,34.51,455223.0,33.4442,33.5317,33.4053,33.5317,455223.0
2022-10-05 14:30:00,34.51,34.64,34.48,34.64,575816.0,33.5317,33.658,33.5025,33.658,575816.0
2022-10-05 15:00:00,34.64,34.86,34.62,34.83,968631.0,33.658,33.8717,33.6385,33.8426,968631.0
2022-10-05 15:30:00,34.84,34.99,34.79,34.84,2500240.0,33.8523,33.9981,33.8037,33.8523,2500240.0
2022-10-06 09:30:00,34.58,35.17,34.52,34.95,1220862.0,33.5997,34.173,33.5414,33.9592,1220862.0
2022-10-06 10:00:00,34.96,34.96,34.52,34.54,771892.0,33.9689,33.9689,33.5414,33.5608,771892.0
2022-10-06 10:30:00,34.55,34.72,34.38,34.72,657219.0,33.5705,33.7357,33.4053,33.7357,657219.0
2022-10-06 11:00:00,34.72,34.87,34.56,34.87,755078.0,33.7357,33.8815,33.5802,33.8815,755078.0
2022-10-06 11:30:00,34.87,34.89,34.56,34.57,732853.0,33.8815,33.9009,33.5802,33.59,732853.0
2022-10-06 12:00:00,34.57,34.74,34.48,34.72,544148.0,33.59,33.7551,33.5025,33.7357,544148.0
2022-10-06 12:30:00,34.72,34.92,34.65,34.82,420292.0,33.7357,33.93,33.6677,33.8329,420292.0
2022-10-06 13:00:00,34.82,34.9,34.79,34.88,515544.0,33.8329,33.9106,33.8037,33.8912,515544.0
2022-10-06 13:30:00,34.87,34.88,34.68,34.83,396478.0,33.8815,33.8912,33.6968,33.8426,396478.0
2022-10-06 14:00:00,34.83,34.85,34.59,34.64,413016.0,33.8426,33.862,33.6094,33.658,413016.0
2022-10-06 14:30:00,34.65,34.7,34.5,34.59,543098.0,33.6677,33.7163,33.5219,33.6094,543098.0
2022-10-06 15:00:00,34.59,34.73,34.55,34.73,635221.0,33.6094,33.7454,33.5705,33.7454,635221.0
2022-10-06 15:30:00,34.72,34.77,34.6,34.63,1468322.0,33.7357,33.7843,33.6191,33.6483,1468322.0
2022-10-07 09:30:00,34.06,34.26,33.39,33.43,1063831.0,33.0944,33.2888,32.4434,32.4823,1063831.0
2022-10-07 10:00:00,33.43,33.98,33.41,33.77,724628.0,32.4823,33.0167,32.4628,32.8126,724628.0
2022-10-07 10:30:00,33.77,34.08,33.74,34.01,658384.0,32.8126,33.1139,32.7835,33.0458,658384.0
2022-10-07 11:00:00,34.01,34.11,33.84,33.93,465998.0,33.0458,33.143,32.8807,32.9681,465998.0
2022-10-07 11:30:00,33.93,33.95,33.72,33.77,443771.0,32.9681,32.9875,32.7641,32.8126,443771.0
2022-10-07 12:00:00,33.78,33.83,33.58,33.63,406410.0,32.8224,32.8709,32.628,32.6766,406410.0
2022-10-07 12:30:00,33.62,33.71,33.56,33.7,322608.0,32.6669,32.7543,32.6086,32.7446,322608.0
2022-10-07 13:00:00,33.7,33.73,33.61,33.65,257656.0,32.7446,32.7738,32.6572,32.696,257656.0
2022-10-07 13:30:00,33.65,33.7,33.54,33.57,267337.0,32.696,32.7446,32.5892,32.6183,267337.0
2022-10-07 14:00:00,33.57,33.65,33.54,33.57,416357.0,32.6183,32.696,32.5892,32.6183,416357.0
2022-10-07 14:30:00,33.57,33.64,33.52,33.55,548091.0,32.6183,32.6863,32.5697,32.5989,548091.0
2022-10-07 15:00:00,33.54,33.61,33.47,33.55,764877.0,32.5892,32.6572,32.5211,32.5989,764877.0
2022-10-07 15:30:00,33.55,33.73,33.49,33.62,2094588.0,32.5989,32.7738,32.5406,32.6669,2094588.0
2022-10-10 09:30:00,32.38,32.58,31.62,31.64,2628144.0,31.462,31.6564,30.7236,30.743,2628144.0
2022-10-10 10:00:00,31.65,31.76,31.4,31.51,1443740.0,30.7527,30.8596,30.5098,30.6167,1443740.0
2022-10-10 10:30:00,31.51,31.56,31.25,31.3,1719648.0,30.6167,30.6653,30.3641,30.4127,1719648.0
2022-10-10 11:00:00,31.3,31.69,31.1,31.66,1351193.0,30.4127,30.7916,30.2183,30.7625,1351193.0
2022-10-10 11:30:00,31.66,31.95,31.59,31.87,1247154.0,30.7625,31.0442,30.6944,30.9665,1247154.0
2022-10-10 12:00:00,31.87,31.91,31.75,31.8,849897.0,30.9665,31.0054,30.8499,30.8985,849897.0
2022-10-10 12:30:00,31.8,31.86,31.73,31.8,881109.0,30.8985,30.9568,30.8305,30.8985,881109.0
2022-10-10 13:00:00,31.79,31.97,31.67,31.95,756269.0,30.8888,31.0637,30.7722,31.0442,756269.0
2022-10-10 13:30:00,31.96,32.3,31.94,32.2,715400.0,31.054,31.3843,31.0345,31.2872,715400.0
2022-10-10 14:00:00,32.2,32.21,32.09,32.18,1067586.0,31.2872,31.2969,31.1803,31.2677,1067586.0
2022-10-10 14:30:00,32.17,32.4,32.14,32.37,1001969.0,31.258,31.4815,31.2289,31.4523,1001969.0
2022-10-10 15:00:00,32.38,32.62,32.34,32.48,1422325.0,31.462,31.6952,31.4232,31.5592,1422325.0
2022-10-10 15:30:00,32.48,32.61,32.28,32.29,2822597.0,31.5592,31.6855,31.3649,31.3746,2822597.0
2022-10-11 09:30:00,32.01,32.06,31.28,31.89,1778198.0,31.1025,31.1511,30.3932,30.9859,1778198.0
2022-10-11 10:00:00,31.89,32.04,31.69,31.87,1051226.0,30.9859,31.1317,30.7916,30.9665,1051226.0
2022-10-11 10:30:00,31.86,32.11,31.73,31.95,922735.0,30.9568,31.1997,30.8305,31.0442,922735.0
2022-10-11 11:00:00,31.95,32.21,31.9,32.2,1385877.0,31.0442,31.2969,30.9957,31.2872,1385877.0
2022-10-11 11:30:00,32.2,32.73,32.2,32.66,937262.0,31.2872,31.8021,31.2872,31.7341,937262.0
2022-10-11 12:00:00,32.66,32.68,32.32,32.63,535182.0,31.7341,31.7535,31.4037,31.705,535182.0
2022-10-11 12:30:00,32.63,32.87,32.61,32.72,618194.0,31.705,31.9382,31.6855,31.7924,618194.0
2022-10-11 13:00:00,32.72,32.73,32.55,32.59,721475.0,31.7924,31.8021,31.6272,31.6661,721475.0
2022-10-11 13:30:00,32.58,32.68,32.48,32.54,585764.0,31.6564,31.7535,31.5592,31.6175,585764.0
2022-10-11 14:00:00,32.54,32.65,32.39,32.54,695639.0,31.6175,31.7244,31.4718,31.6175,695639.0
2022-10-11 14:30:00,32.54,32.56,32.05,32.07,844908.0,31.6175,31.6369,31.1414,31.1608,844908.0
2022-10-11 15:00:00,32.06,32.09,31.89,31.98,1116127.0,31.1511,31.1803,30.9859,31.0734,1116127.0
2022-10-11 15:30:00,31.98,32.13,31.87,32.07,2070391.0,31.0734,31.2191,30.9665,31.1608,2070391.0
2022-10-12 09:30:00,32.12,32.29,31.6,32.03,980585.0,31.2094,31.3746,30.7042,31.122,980585.0
2022-10-12 10:00:00,32.05,32.16,31.77,31.93,569160.0,31.1414,31.2483,30.8693,31.0248,569160.0
2022-10-12 10:30:00,31.94,32.03,31.73,31.81,568578.0,31.0345,31.122,30.8305,30.9082,568578.0
2022-10-12 11:00:00,31.81,32.18,31.8,32.06,523198.0,30.9082,31.2677,30.8985,31.1511,523198.0
2022-10-12 11:30:00,32.07,32.26,32.02,32.22,549888.0,31.1608,31.3454,31.1123,31.3066,549888.0
2022-10-12 12:00:00,32.23,32.38,32.19,32.26,582873.0,31.3163,31.462,31.2774,31.3454,582873.0
2022-10-12 12:30:00,32.25,32.36,32.19,32.32,253244.0,31.3357,31.4426,31.2774,31.4037,253244.0
2022-10-12 13:00:00,32.32,32.43,32.27,32.42,409599.0,31.4037,31.5106,31.3552,31.5009,409599.0
2022-10-12 13:30:00,32.41,32.5,32.26,32.3,651529.0,31.4912,31.5786,31.3454,31.3843,651529.0
2022-10-12 14:00:00,32.3,32.51,32.24,32.48,705711.0,31.3843,31.5884,31.326,31.5592,705711.0
2022-10-12 14:30:00,32.49,32.53,32.36,32.41,425033.0,31.5689,31.6078,31.4426,31.4912,425033.0
2022-10-12 15:00:00,32.4,32.47,32.33,32.38,489500.0,31.4815,31.5495,31.4135,31.462,489500.0
2022-10-12 15:30:00,32.37,32.42,32.18,32.19,1526216.0,31.4523,31.5009,31.2677,31.2774,1526216.0
2022-10-13 09:30:00,31.29,32.05,31.27,31.83,1455385.0,30.4029,31.1414,30.3835,30.9276,1455385.0
2022-10-13 10:00:00,31.83,32.1,31.6,31.67,1150492.0,30.9276,31.19,30.7042,30.7722,1150492.0
2022-10-13 10:30:00,31.66,31.93,31.61,31.8,982229.0,30.7625,31.0248,30.7139,30.8985,982229.0
2022-10-13 11:00:00,31.8,32.9,31.74,32.45,1201184.0,30.8985,31.9673,30.8402,31.5301,1201184.0
2022-10-13 11:30:00,32.47,32.97,32.41,32.65,1148219.0,31.5495,32.0353,31.4912,31.7244,1148219.0
2022-10-13 12:00:00,32.65,32.79,32.24,32.27,892631.0,31.7244,31.8604,31.326,31.3552,892631.0
2022-10-13 12:30:00,32.27,32.45,32.23,32.34,830232.0,31.3552,31.5301,31.3163,31.4232,830232.0
2022-10-13 13:00:00,32.34,32.67,32.33,32.63,953512.0,31.4232,31.7438,31.4135,31.705,953512.0
2022-10-13 13:30:00,32.63,32.74,32.51,32.58,747713.0,31.705,31.8118,31.5884,31.6564,747713.0
2022-10-13 14:00:00,32.58,32.62,32.45,32.47,703587.0,31.6564,31.6952,31.5301,31.5495,703587.0
2022-10-13 14:30:00,32.47,32.71,32.47,32.63,782995.0,31.5495,31.7827,31.5495,31.705,782995.0
2022-10-13 15:00:00,32.63,32.81,32.52,32.72,1032537.0,31.705,31.8799,31.5981,31.7924,1032537.0
2022-10-13 15:30:00,32.72,32.84,32.66,32.75,1874918.0,31.7924,31.909,31.7341,31.8216,1874918.0
2022-10-14 09:30:00,33.07,33.22,32.8,32.93,988999.0,32.1325,32.2782,31.8701,31.9965,988999.0
2022-10-14 10:00:00,32.92,32.92,32.45,32.65,836564.0,31.9867,31.9867,31.5301,31.7244,836564.0
2022-10-14 10:30:00,32.64,32.92,32.6,32.89,841165.0,31.7147,31.9867,31.6758,31.9576,841165.0
2022-10-14 11:00:00,32.89,33.17,32.88,33.15,757147.0,31.9576,32.2297,31.9479,32.2102,757147.0
2022-10-14 11:30:00,33.15,33.15,32.7,32.71,669330.0,32.2102,32.2102,31.773,31.7827,669330.0
2022-10-14 12:00:00,32.71,32.89,32.58,32.89,675986.0,31.7827,31.9576,31.6564,31.9576,675986.0
2022-10-14 12:30:00,32.88,33.12,32.85,33.01,538303.0,31.9479,32.1811,31.9187,32.0742,538303.0
2022-10-14 13:00:00,33.02,33.17,32.86,32.94,469072.0,32.0839,32.2297,31.9284,32.0062,469072.0
2022-10-14 13:30:00,32.93,33.01,32.89,32.98,392942.0,31.9965,32.0742,31.9576,32.045,392942.0
2022-10-14 14:00:00,32.98,33.02,32.78,32.83,408481.0,32.045,32.0839,31.8507,31.8993,408481.0
2022-10-14 14:30:00,32.83,32.94,32.79,32.91,390336.0,31.8993,32.0062,31.8604,31.977,390336.0
2022-10-14 15:00:00,32.91,33.0,32.81,32.91,509080.0,31.977,32.0645,31.8799,31.977,509080.0
2022-10-14 15:30:00,32.91,32.98,32.8,32.9,1540290.0,31.977,32.045,31.8701,31.9673,1540290.0
2022-10-17 09:30:00,33.7,33.95,33.07,33.09,1177484.0,32.7446,32.9875,32.1325,32.1519,1177484.0
2022-10-17 10:00:00,33.1,33.54,33.07,33.44,656529.0,32.1616,32.5892,32.1325,32.492,656529.0
2022-10-17 10:30:00,33.45,33.49,33.13,33.17,594544.0,32.5017,32.5406,32.1908,32.2297,594544.0
2022-10-17 11:00:00,33.18,33.41,33.06,33.4,550127.0,32.2394,32.4628,32.1228,32.4531,550127.0
2022-10-17 11:30:00,33.39,33.55,33.33,33.43,671510.0,32.4434,32.5989,32.3851,32.4823,671510.0
2022-10-17 12:00:00,33.43,33.49,33.33,33.45,454751.0,32.4823,32.5406,32.3851,32.5017,454751.0
2022-10-17 12:30:00,33.45,33.72,33.44,33.64,513223.0,32.5017,32.7641,32.492,32.6863,513223.0
2022-10-17 13:00:00,33.65,33.67,33.53,33.6,428732.0,32.696,32.7155,32.5794,32.6475,428732.0
2022-10-17 13:30:00,33.6,33.68,33.55,33.61,339647.0,32.6475,32.7252,32.5989,32.6572,339647.0
2022-10-17 14:00:00,33.6,33.64,33.49,33.57,446740.0,32.6475,32.6863,32.5406,32.6183,446740.0
2022-10-17 14:30:00,33.56,33.65,33.53,33.56,360788.0,32.6086,32.696,32.5794,32.6086,360788.0
2022-10-17 15:00:00,33.57,33.65,33.46,33.64,582283.0,32.6183,32.696,32.5114,32.6863,582283.0
2022-10-17 15:30:00,33.64,33.68,33.54,33.59,1400992.0,32.6863,32.7252,32.5892,32.6377,1400992.0
2022-10-18 09:30:00,34.78,34.9,34.44,34.62,1054323.0,33.794,33.9106,33.4636,33.6385,1054323.0
2022-10-18 10:00:00,34.63,34.74,34.32,34.34,761661.0,33.6483,33.7551,33.3471,33.3665,761661.0
2022-10-18 10:30:00,34.34,34.45,34.17,34.36,528623.0,33.3665,33.4734,33.2013,33.3859,528623.0
2022-10-18 11:00:00,34.36,34.47,34.07,34.13,714639.0,33.3859,33.4928,33.1041,33.1624,714639.0
2022-10-18 11:30:00,34.12,34.29,34.04,34.27,640208.0,33.1527,33.3179,33.075,33.2985,640208.0
2022-10-18 12:00:00,34.27,34.3,34.04,34.16,998054.0,33.2985,33.3276,33.075,33.1916,998054.0
2022-10-18 12:30:00,34.16,34.31,34.1,34.16,471335.0,33.1916,33.3373,33.1333,33.1916,471335.0
2022-10-18 13:00:00,34.16,34.37,34.05,34.37,417349.0,33.1916,33.3956,33.0847,33.3956,417349.0
2022-10-18 13:30:00,34.37,34.5,34.34,34.46,412949.0,33.3956,33.5219,33.3665,33.4831,412949.0
2022-10-18 14:00:00,34.45,34.46,34.31,34.42,394383.0,33.4734,33.4831,33.3373,33.4442,394383.0
2022-10-18 14:30:00,34.42,34.43,34.02,34.08,496014.0,33.4442,33.4539,33.0556,33.1139,496014.0
2022-10-18 15:00:00,34.08,34.15,33.98,34.13,594554.0,33.1139,33.1819,33.0167,33.1624,594554.0
2022-10-18 15:30:00,34.12,34.25,34.08,34.25,1598770.0,33.1527,33.279,33.1139,33.279,1598770.0
2022-10-19 09:30:00,33.79,34.19,33.46,33.57,926897.0,32.8321,33.2207,32.5114,32.6183,926897.0
2022-10-19 10:00:00,33.57,33.87,33.5,33.8,795193.0,32.6183,32.9098,32.5503,32.8418,795193.0
2022-10-19 10:30:00,33.8,33.85,33.45,33.5,801727.0,32.8418,32.8904,32.5017,32.5503,801727.0
2022-10-19 11:00:00,33.5,33.87,33.48,33.79,517784.0,32.5503,32.9098,32.5309,32.8321,517784.0
2022-10-19 11:30:00,33.78,33.88,33.71,33.78,372744.0,32.8224,32.9195,32.7543,32.8224,372744.0
2022-10-19 12:00:00,33.78,33.82,33.61,33.66,252980.0,32.8224,32.8612,32.6572,32.7058,252980.0
2022-10-19 12:30:00,33.64,33.71,33.41,33.45,282921.0,32.6863,32.7543,32.4628,32.5017,282921.0
2022-10-19 13:00:00,33.46,33.51,33.3,33.46,396144.0,32.5114,32.56,32.356,32.5114,396144.0
2022-10-19 13:30:00,33.46,33.56,33.43,33.53,277838.0,32.5114,32.6086,32.4823,32.5794,277838.0
2022-10-19 14:00:00,33.52,33.78,33.49,33.72,403536.0,32.5697,32.8224,32.5406,32.7641,403536.0
2022-10-19 14:30:00,33.72,33.79,33.62,33.64,440305.0,32.7641,32.8321,32.6669,32.6863,440305.0
2022-10-19 15:00:00,33.65,33.76,33.56,33.58,619219.0,32.696,32.8029,32.6086,32.628,619219.0
2022-10-19 15:30:00,33.58,33.66,33.5,33.64,1914290.0,32.628,32.7058,32.5503,32.6863,1914290.0
2022-10-20 09:30:00,33.74,34.1,33.64,33.72,1299581.0,32.7835,33.1333,32.6863,32.7641,1299581.0
2022-10-20 10:00:00,33.73,34.15,33.71,33.98,1277941.0,32.7738,33.1819,32.7543,33.0167,1277941.0
2022-10-20 10:30:00,33.98,34.02,33.81,34.01,907460.0,33.0167,33.0556,32.8515,33.0458,907460.0
2022-10-20 11:00:00,34.01,34.09,33.92,33.98,529744.0,33.0458,33.1236,32.9584,33.0167,529744.0
2022-10-20 11:30:00,33.98,34.15,33.92,33.95,507314.0,33.0167,33.1819,32.9584,32.9875,507314.0
2022-10-20 12:00:00,33.95,33.96,33.58,33.62,482104.0,32.9875,32.9973,32.628,32.6669,482104.0
2022-10-20 12:30:00,33.62,33.63,33.37,33.45,623175.0,32.6669,32.6766,32.424,32.5017,623175.0
2022-10-20 13:00:00,33.44,33.48,33.2,33.37,712603.0,32.492,32.5309,32.2588,32.424,712603.0
2022-10-20 13:30:00,33.37,33.4,33.2,33.3,483781.0,32.424,32.4531,32.2588,32.356,483781.0
2022-10-20 14:00:00,33.3,33.32,33.15,33.17,376536.0,32.356,32.3754,32.2102,32.2297,376536.0
2022-10-20 14:30:00,33.17,33.41,33.16,33.36,401836.0,32.2297,32.4628,32.2199,32.4143,401836.0
2022-10-20 15:00:00,33.36,33.45,33.16,33.21,650498.0,32.4143,32.5017,32.2199,32.2685,650498.0
2022-10-20 15:30:00,33.21,33.51,33.14,33.41,2020736.0,32.2685,32.56,32.2005,32.4628,2020736.0
2022-10-21 09:30:00,33.5,34.18,33.32,34.12,1874832.0,32.5503,33.211,32.3754,33.1527,1874832.0
2022-10-21 10:00:00,34.11,34.28,33.94,33.95,1087083.0,33.143,33.3082,32.9778,32.9875,1087083.0
2022-10-21 10:30:00,33.94,34.03,33.68,33.7,673875.0,32.9778,33.0653,32.7252,32.7446,673875.0
2022-10-21 11:00:00,33.7,33.93,33.6,33.85,709096.0,32.7446,32.9681,32.6475,32.8904,709096.0
2022-10-21 11:30:00,33.85,34.0,33.8,33.91,758511.0,32.8904,33.0361,32.8418,32.9487,758511.0
2022-10-21 12:00:00,33.91,34.0,33.84,33.93,638799.0,32.9487,33.0361,32.8807,32.9681,638799.0
2022-10-21 12:30:00,33.93,34.25,33.89,34.16,614530.0,32.9681,33.279,32.9292,33.1916,614530.0
2022-10-21 13:00:00,34.18,34.32,34.13,34.3,448319.0,33.211,33.3471,33.1624,33.3276,448319.0
2022-10-21 13:30:00,34.3,34.52,34.29,34.52,748384.0,33.3276,33.5414,33.3179,33.5414,748384.0
2022-10-21 14:00:00,34.52,34.59,34.46,34.57,472790.0,33.5414,33.6094,33.4831,33.59,472790.0
2022-10-21 14:30:00,34.58,34.62,34.46,34.54,452027.0,33.5997,33.6385,33.4831,33.5608,452027.0
2022-10-21 15:00:00,34.54,34.77,34.51,34.77,573519.0,33.5608,33.7843,33.5317,33.7843,573519.0
2022-10-21 15:30:00,34.77,35.01,34.75,34.99,2410595.0,33.7843,34.0175,33.7649,33.9981,2410595.0
2022-10-24 09:30:00,34.91,35.88,34.46,35.54,1730223.0,33.9203,34.8628,33.4831,34.5325,1730223.0
2022-10-24 10:00:00,35.53,35.54,34.94,35.14,1420205.0,34.5227,34.5325,33.9495,34.1438,1420205.0
2022-10-24 10:30:00,35.15,35.37,34.87,35.24,977959.0,34.1535,34.3673,33.8815,34.241,977959.0
2022-10-24 11:00:00,35.24,35.37,35.19,35.25,972853.0,34.241,34.3673,34.1924,34.2507,972853.0
2022-10-24 11:30:00,35.25,35.51,35.13,35.46,720638.0,34.2507,34.5033,34.1341,34.4547,720638.0
2022-10-24 12:00:00,35.45,35.47,35.33,35.34,494682.0,34.445,34.4644,34.3284,34.3381,494682.0
2022-10-24 12:30:00,35.34,35.5,35.23,35.38,411849.0,34.3381,34.4936,34.2313,34.377,411849.0
2022-10-24 13:00:00,35.38,35.46,35.24,35.3,570739.0,34.377,34.4547,34.241,34.2993,570739.0
2022-10-24 13:30:00,35.3,35.49,35.21,35.41,464033.0,34.2993,34.4839,34.2118,34.4061,464033.0
2022-10-24 14:00:00,35.41,35.52,35.36,35.45,753317.0,34.4061,34.513,34.3576,34.445,753317.0
2022-10-24 14:30:00,35.44,35.69,35.41,35.63,888084.0,34.4353,34.6782,34.4061,34.6199,888084.0
2022-10-24 15:00:00,35.64,35.79,35.62,35.74,730734.0,34.6296,34.7754,34.6102,34.7268,730734.0
2022-10-24 15:30:00,35.73,35.83,35.62,35.72,2211442.0,34.7171,34.8142,34.6102,34.7074,2211442.0
2022-10-25 09:30:00,36.45,37.04,35.83,36.44,4471960.0,35.4167,35.9899,34.8142,35.4069,4471960.0
2022-10-25 10:00:00,36.45,36.86,36.37,36.6,1900247.0,35.4167,35.815,35.3389,35.5624,1900247.0
2022-10-25 10:30:00,36.6,37.04,36.52,36.87,1725300.0,35.5624,35.9899,35.4847,35.8248,1725300.0
2022-10-25 11:00:00,36.87,37.06,36.85,36.88,1180068.0,35.8248,36.0094,35.8053,35.8345,1180068.0
2022-10-25 11:30:00,36.87,37.16,36.84,37.07,1185464.0,35.8248,36.1065,35.7956,36.0191,1185464.0
2022-10-25 12:00:00,37.07,37.33,37.06,37.29,1361094.0,36.0191,36.2717,36.0094,36.2329,1361094.0
2022-10-25 12:30:00,37.29,37.41,36.97,37.02,1094002.0,36.2329,36.3495,35.9219,35.9705,1094002.0
2022-10-25 13:00:00,37.03,37.19,36.77,36.85,845177.0,35.9802,36.1357,35.7276,35.8053,845177.0
2022-10-25 13:30:00,36.84,36.91,36.53,36.71,776538.0,35.7956,35.8636,35.4944,35.6693,776538.0
2022-10-25 14:00:00,36.69,36.85,36.62,36.84,498685.0,35.6499,35.8053,35.5818,35.7956,498685.0
2022-10-25 14:30:00,36.83,37.15,36.82,37.08,770516.0,35.7859,36.0968,35.7762,36.0288,770516.0
2022-10-25 15:00:00,37.08,37.47,37.07,37.43,1288120.0,36.0288,36.4077,36.0191,36.3689,1288120.0
2022-10-25 15:30:00,37.43,37.48,36.97,37.04,3014662.0,36.3689,36.4175,35.9219,35.9899,3014662.0
2022-10-26 09:30:00,37.36,38.01,37.18,37.5,1714421.0,36.3009,36.9324,36.126,36.4369,1714421.0
2022-10-26 10:00:00,37.51,38.15,37.51,38.06,1249831.0,36.4466,37.0685,36.4466,36.981,1249831.0
2022-10-26 10:30:00,38.05,38.12,37.86,37.88,1078298.0,36.9713,37.0393,36.7867,36.8061,1078298.0
2022-10-26 11:00:00,37.89,38.27,37.88,38.02,886416.0,36.8158,37.1851,36.8061,36.9422,886416.0
2022-10-26 11:30:00,38.03,38.1,37.87,37.92,621989.0,36.9519,37.0199,36.7964,36.845,621989.0
2022-10-26 12:00:00,37.92,38.16,37.91,38.13,652066.0,36.845,37.0782,36.8353,37.049,652066.0
2022-10-26 12:30:00,38.14,38.19,37.89,37.95,672936.0,37.0588,37.1073,36.8158,36.8741,672936.0
2022-10-26 13:00:00,37.96,38.09,37.9,37.92,697758.0,36.8839,37.0102,36.8256,36.845,697758.0
2022-10-26 13:30:00,37.93,38.13,37.87,38.12,499326.0,36.8547,37.049,36.7964,37.0393,499326.0
2022-10-26 14:00:00,38.11,38.25,38.09,38.11,625059.0,37.0296,37.1656,37.0102,37.0296,625059.0
2022-10-26 14:30:00,38.11,38.25,38.1,38.18,682907.0,37.0296,37.1656,37.0199,37.0976,682907.0
2022-10-26 15:00:00,38.17,38.17,37.85,37.86,1090514.0,37.0879,37.0879,36.777,36.7867,1090514.0
2022-10-26 15:30:00,37.86,38.01,37.83,37.89,2372775.0,36.7867,36.9324,36.7575,36.8158,2372775.0
2022-10-27 09:30:00,38.04,38.45,37.4,37.48,1471246.0,36.9616,37.36,36.3397,36.4175,1471246.0
2022-10-27 10:00:00,37.47,38.49,37.47,38.31,1415440.0,36.4077,37.3988,36.4077,37.2239,1415440.0
2022-10-27 10:30:00,38.32,38.47,37.9,37.94,826636.0,37.2337,37.3794,36.8256,36.8644,826636.0
2022-10-27 11:00:00,37.93,38.13,37.87,38.02,555698.0,36.8547,37.049,36.7964,36.9422,555698.0
2022-10-27 11:30:00,38.02,38.13,37.85,37.95,517201.0,36.9422,37.049,36.777,36.8741,517201.0
2022-10-27 12:00:00,37.96,38.22,37.9,37.99,510413.0,36.8839,37.1365,36.8256,36.913,510413.0
2022-10-27 12:30:00,37.99,38.46,37.99,38.45,517277.0,36.913,37.3697,36.913,37.36,517277.0
2022-10-27 13:00:00,38.45,38.64,38.41,38.47,655715.0,37.36,37.5446,37.3211,37.3794,655715.0
2022-10-27 13:30:00,38.47,38.48,38.21,38.23,348422.0,37.3794,37.3891,37.1268,37.1462,348422.0
2022-10-27 14:00:00,38.23,38.27,38.1,38.23,373876.0,37.1462,37.1851,37.0199,37.1462,373876.0
2022-10-27 14:30:00,38.23,38.28,38.1,38.13,361575.0,37.1462,37.1948,37.0199,37.049,361575.0
2022-10-27 15:00:00,38.13,38.24,38.05,38.14,838825.0,37.049,37.1559,36.9713,37.0588,838825.0
2022-10-27 15:30:00,38.15,38.23,38.05,38.16,1936982.0,37.0685,37.1462,36.9713,37.0782,1936982.0
2022-10-28 09:30:00,38.2,38.71,38.12,38.51,936877.0,37.1171,37.6126,37.0393,37.4183,936877.0
2022-10-28 10:00:00,38.52,38.59,38.09,38.46,634075.0,37.428,37.496,37.0102,37.3697,634075.0
2022-10-28 10:30:00,38.45,38.54,38.19,38.37,492591.0,37.36,37.4474,37.1073,37.2822,492591.0
2022-10-28 11:00:00,38.38,38.54,38.23,38.26,544304.0,37.292,37.4474,37.1462,37.1754,544304.0
2022-10-28 11:30:00,38.26,38.46,38.22,38.41,397712.0,37.1754,37.3697,37.1365,37.3211,397712.0
2022-10-28 12:00:00,38.41,38.52,38.4,38.52,341255.0,37.3211,37.428,37.3114,37.428,341255.0
2022-10-28 12:30:00,38.52,38.57,38.43,38.48,319362.0,37.428,37.4766,37.3405,37.3891,319362.0
2022-10-28 13:00:00,38.48,38.5,38.33,38.4,365233.0,37.3891,37.4086,37.2434,37.3114,365233.0
2022-10-28 13:30:00,38.4,38.61,38.39,38.55,404943.0,37.3114,37.5154,37.3017,37.4571,404943.0
2022-10-28 14:00:00,38.56,38.66,38.53,38.62,389192.0,37.4668,37.564,37.4377,37.5251,389192.0
2022-10-28 14:30:00,38.62,38.79,38.54,38.79,472285.0,37.5251,37.6903,37.4474,37.6903,472285.0
2022-10-28 15:00:00,38.79,38.83,38.7,38.77,552794.0,37.6903,37.7292,37.6029,37.6709,552794.0
2022-10-28 15:30:00,38.77,38.88,38.73,38.85,1605136.0,37.6709,37.7778,37.632,37.7486,1605136.0
2022-10-31 09:30:00,38.55,38.93,38.36,38.78,1061571.0,37.4571,37.8264,37.2725,37.6806,1061571.0
2022-10-31 10:00:00,38.77,39.25,38.77,39.07,880872.0,37.6709,38.1373,37.6709,37.9624,880872.0
2022-10-31 10:30:00,39.06,39.26,38.95,39.16,548383.0,37.9527,38.147,37.8458,38.0498,548383.0
2022-10-31 11:00:00,39.16,39.37,39.12,39.29,704940.0,38.0498,38.2539,38.011,38.1762,704940.0
2022-10-31 11:30:00,39.29,39.5,39.23,39.38,1191233.0,38.1762,38.3802,38.1179,38.2636,1191233.0
2022-10-31 12:00:00,39.39,39.39,39.08,39.13,527909.0,38.2733,38.2733,37.9721,38.0207,527909.0
2022-10-31 12:30:00,39.12,39.17,38.97,39.04,672846.0,38.011,38.0596,37.8652,37.9332,672846.0
2022-10-31 13:00:00,39.03,39.4,39.01,39.39,581854.0,37.9235,38.283,37.9041,38.2733,581854.0
2022-10-31 13:30:00,39.38,39.44,39.32,39.41,424048.0,38.2636,38.3219,38.2053,38.2928,424048.0
2022-10-31 14:00:00,39.41,39.51,39.34,39.44,596559.0,38.2928,38.3899,38.2247,38.3219,596559.0
2022-10-31 14:30:00,39.45,39.66,39.35,39.4,669716.0,38.3316,38.5357,38.2345,38.283,669716.0
2022-10-31 15:00:00,39.41,39.41,39.27,39.4,701887.0,38.2928,38.2928,38.1567,38.283,701887.0
2022-10-31 15:30:00,39.4,39.5,39.24,39.26,1701132.0,38.283,38.3802,38.1276,38.147,1701132.0
2022-11-01 09:30:00,39.92,40.1,39.57,39.75,1103682.0,38.7883,38.9632,38.4482,38.6231,1103682.0
2022-11-01 10:00:00,39.74,39.77,39.28,39.35,538902.0,38.6134,38.6425,38.1664,38.2345,538902.0
2022-11-01 10:30:00,39.36,39.37,38.85,39.05,694039.0,38.2442,38.2539,37.7486,37.943,694039.0
2022-11-01 11:00:00,39.04,39.16,38.93,39.05,403566.0,37.9332,38.0498,37.8264,37.943,403566.0
2022-11-01 11:30:00,39.05,39.09,38.87,39.04,445591.0,37.943,37.9818,37.7681,37.9332,445591.0
2022-11-01 12:00:00,39.02,39.22,39.01,39.11,468146.0,37.9138,38.1081,37.9041,38.0013,468146.0
2022-11-01 12:30:00,39.1,39.21,39.01,39.15,515120.0,37.9915,38.0984,37.9041,38.0401,515120.0
2022-11-01 13:00:00,39.15,39.32,39.14,39.21,361202.0,38.0401,38.2053,38.0304,38.0984,361202.0
2022-11-01 13:30:00,39.2,39.25,39.11,39.22,451847.0,38.0887,38.1373,38.0013,38.1081,451847.0
2022-11-01 14:00:00,39.23,39.29,39.11,39.2,342685.0,38.1179,38.1762,38.0013,38.0887,342685.0
2022-11-01 14:30:00,39.2,39.42,39.16,39.39,442240.0,38.0887,38.3025,38.0498,38.2733,442240.0
2022-11-01 15:00:00,39.39,39.43,39.27,39.31,615474.0,38.2733,38.3122,38.1567,38.1956,615474.0
2022-11-01 15:30:00,39.32,39.39,39.27,39.34,1411981.0,38.2053,38.2733,38.1567,38.2247,1411981.0
2022-11-02 09:30:00,39.22,39.5,38.94,39.35,840555.0,38.1081,38.3802,37.8361,38.2345,840555.0
2022-11-02 10:00:00,39.35,39.43,39.04,39.21,539190.0,38.2345,38.3122,37.9332,38.0984,539190.0
2022-11-02 10:30:00,39.22,39.5,39.2,39.48,625944.0,38.1081,38.3802,38.0887,38.3608,625944.0
2022-11-02 11:00:00,39.49,39.57,39.32,39.53,604443.0,38.3705,38.4482,38.2053,38.4094,604443.0
2022-11-02 11:30:00,39.52,39.73,39.5,39.52,375894.0,38.3996,38.6037,38.3802,38.3996,375894.0
2022-11-02 12:00:00,39.52,39.56,39.27,39.32,264313.0,38.3996,38.4385,38.1567,38.2053,264313.0
2022-11-02 12:30:00,39.32,39.33,39.13,39.22,373400.0,38.2053,38.215,38.0207,38.1081,373400.0
2022-11-02 13:00:00,39.22,39.31,39.13,39.3,359568.0,38.1081,38.1956,38.0207,38.1859,359568.0
2022-11-02 13:30:00,39.3,39.49,39.25,39.41,339883.0,38.1859,38.3705,38.1373,38.2928,339883.0
2022-11-02 14:00:00,39.41,40.03,39.26,40.03,1049468.0,38.2928,38.8952,38.147,38.8952,1049468.0
2022-11-02 14:30:00,40.03,40.07,38.87,39.02,1696848.0,38.8952,38.934,37.7681,37.9138,1696848.0
2022-11-02 15:00:00,39.01,39.37,38.61,38.73,1224829.0,37.9041,38.2539,37.5154,37.632,1224829.0
2022-11-02 15:30:00,38.72,38.81,38.46,38.51,1677212.0,37.6223,37.7098,37.3697,37.4183,1677212.0
2022-11-03 09:30:00,37.78,38.48,37.65,38.0,1109996.0,36.709,37.3891,36.5826,36.9227,1109996.0
2022-11-03 10:00:00,38.0,38.48,37.88,38.48,773136.0,36.9227,37.3891,36.8061,37.3891,773136.0
2022-11-03 10:30:00,38.48,38.75,38.3,38.73,789251.0,37.3891,37.6515,37.2142,37.632,789251.0
2022-11-03 11:00:00,38.74,38.74,38.53,38.53,591465.0,37.6417,37.6417,37.4377,37.4377,591465.0
2022-11-03 11:30:00,38.54,38.61,38.39,38.43,606629.0,37.4474,37.5154,37.3017,37.3405,606629.0
2022-11-03 12:00:00,38.43,38.62,38.39,38.5,656675.0,37.3405,37.5251,37.3017,37.4086,656675.0
2022-11-03 12:30:00,38.49,38.61,38.34,38.56,638071.0,37.3988,37.5154,37.2531,37.4668,638071.0
2022-11-03 13:00:00,38.55,38.6,38.41,38.49,497602.0,37.4571,37.5057,37.3211,37.3988,497602.0
2022-11-03 13:30:00,38.48,38.51,38.39,38.39,267893.0,37.3891,37.4183,37.3017,37.3017,267893.0
2022-11-03 14:00:00,38.39,38.59,38.33,38.58,373521.0,37.3017,37.496,37.2434,37.4863,373521.0
2022-11-03 14:30:00,38.58,38.62,38.43,38.53,736963.0,37.4863,37.5251,37.3405,37.4377,736963.0
2022-11-03 15:00:00,38.53,38.62,38.45,38.62,487065.0,37.4377,37.5251,37.36,37.5251,487065.0
2022-11-03 15:30:00,38.62,38.73,38.49,38.51,1736125.0,37.5251,37.632,37.3988,37.4183,1736125.0
2022-11-04 09:30:00,39.39,39.74,38.95,39.0,1700428.0,38.2733,38.6134,37.8458,37.8944,1700428.0
2022-11-04 10:00:00,39.0,39.6,38.89,39.58,1759646.0,37.8944,38.4774,37.7875,38.4579,1759646.0
2022-11-04 10:30:00,39.58,39.65,39.41,39.49,830739.0,38.4579,38.5259,38.2928,38.3705,830739.0
2022-11-04 11:00:00,39.49,39.56,39.06,39.08,635512.0,38.3705,38.4385,37.9527,37.9721,635512.0
2022-11-04 11:30:00,39.09,39.2,38.73,38.74,559598.0,37.9818,38.0887,37.632,37.6417,559598.0
2022-11-04 12:00:00,38.73,38.97,38.52,38.93,436767.0,37.632,37.8652,37.428,37.8264,436767.0
2022-11-04 12:30:00,38.92,39.0,38.63,38.77,448573.0,37.8166,37.8944,37.5349,37.6709,448573.0
2022-11-04 13:00:00,38.77,38.89,38.65,38.67,392373.0,37.6709,37.7875,37.5543,37.5737,392373.0
2022-11-04 13:30:00,38.66,38.73,38.47,38.61,518340.0,37.564,37.632,37.3794,37.5154,518340.0
2022-11-04 14:00:00,38.61,38.74,38.46,38.71,396487.0,37.5154,37.6417,37.3697,37.6126,396487.0
2022-11-04 14:30:00,38.7,38.95,38.64,38.9,430740.0,37.6029,37.8458,37.5446,37.7972,430740.0
2022-11-04 15:00:00,38.9,39.0,38.82,38.88,654931.0,37.7972,37.8944,37.7195,37.7778,654931.0
2022-11-04 15:30:00,38.88,39.06,38.82,39.03,2463409.0,37.7778,37.9527,37.7195,37.9235,2463409.0
2022-11-07 09:30:00,39.36,39.47,38.69,38.78,651578.0,38.2442,38.3511,37.5932,37.6806,651578.0
2022-11-07 10:00:00,38.77,39.09,38.73,39.04,549896.0,37.6709,37.9818,37.632,37.9332,549896.0
2022-11-07 10:30:00,39.04,39.1,38.86,39.0,484525.0,37.9332,37.9915,37.7583,37.8944,484525.0
2022-11-07 11:00:00,39.0,39.08,38.88,39.04,923684.0,37.8944,37.9721,37.7778,37.9332,923684.0
2022-11-07 11:30:00,39.05,39.17,38.93,38.97,409950.0,37.943,38.0596,37.8264,37.8652,409950.0
2022-11-07 12:00:00,38.97,39.14,38.86,39.13,327504.0,37.8652,38.0304,37.7583,38.0207,327504.0
2022-11-07 12:30:00,39.13,39.14,38.89,38.95,355946.0,38.0207,38.0304,37.7875,37.8458,355946.0
2022-11-07 13:00:00,38.95,39.04,38.93,38.98,602625.0,37.8458,37.9332,37.8264,37.8749,602625.0
2022-11-07 13:30:00,38.98,39.12,38.95,39.09,553245.0,37.8749,38.011,37.8458,37.9818,553245.0
2022-11-07 14:00:00,39.09,39.33,39.09,39.33,540452.0,37.9818,38.215,37.9818,38.215,540452.0
2022-11-07 14:30:00,39.33,39.38,39.16,39.18,449065.0,38.215,38.2636,38.0498,38.0693,449065.0
2022-11-07 15:00:00,39.18,39.42,39.17,39.38,421886.0,38.0693,38.3025,38.0596,38.2636,421886.0
2022-11-07 15:30:00,39.38,39.43,39.29,39.39,1428457.0,38.2636,38.3122,38.1762,38.2733,1428457.0
2022-11-08 09:30:00,39.47,39.51,39.06,39.1,758693.0,38.3511,38.3899,37.9527,37.9915,758693.0
2022-11-08 10:00:00,39.1,39.26,38.93,39.12,837339.0,37.9915,38.147,37.8264,38.011,837339.0
2022-11-08 10:30:00,39.13,39.43,39.02,39.35,642068.0,38.0207,38.3122,37.9138,38.2345,642068.0
2022-11-08 11:00:00,39.36,39.46,39.3,39.37,559178.0,38.2442,38.3413,38.1859,38.2539,559178.0
2022-11-08 11:30:00,39.38,39.47,39.28,39.33,571381.0,38.2636,38.3511,38.1664,38.215,571381.0
2022-11-08 12:00:00,39.33,39.37,39.19,39.25,394655.0,38.215,38.2539,38.079,38.1373,394655.0
2022-11-08 12:30:00,39.24,39.3,39.16,39.19,309879.0,38.1276,38.1859,38.0498,38.079,309879.0
2022-11-08 13:00:00,39.2,39.22,38.76,38.81,523245.0,38.0887,38.1081,37.6612,37.7098,523245.0
2022-11-08 13:30:00,38.8,39.04,38.71,38.93,553111.0,37.7,37.9332,37.6126,37.8264,553111.0
2022-11-08 14:00:00,38.93,38.98,38.53,38.54,566071.0,37.8264,37.8749,37.4377,37.4474,566071.0
2022-11-08 14:30:00,38.55,39.01,38.51,38.91,620729.0,37.4571,37.9041,37.4183,37.8069,620729.0
2022-11-08 15:00:00,38.91,39.1,38.9,39.09,697273.0,37.8069,37.9915,37.7972,37.9818,697273.0
2022-11-08 15:30:00,39.09,39.19,39.03,39.06,1515393.0,37.9818,38.079,37.9235,37.9527,1515393.0
2022-11-09 09:30:00,38.55,38.82,38.36,38.55,549106.0,37.4571,37.7195,37.2725,37.4571,549106.0
2022-11-09 10:00:00,38.54,38.87,38.5,38.57,419204.0,37.4474,37.7681,37.4086,37.4766,419204.0
2022-11-09 10:30:00,38.56,38.64,38.39,38.4,476388.0,37.4668,37.5446,37.3017,37.3114,476388.0
2022-11-09 11:00:00,38.4,38.55,38.33,38.44,407760.0,37.3114,37.4571,37.2434,37.3503,407760.0
2022-11-09 11:30:00,38.43,38.67,38.34,38.62,253851.0,37.3405,37.5737,37.2531,37.5251,253851.0
2022-11-09 12:00:00,38.62,38.65,38.36,38.41,236153.0,37.5251,37.5543,37.2725,37.3211,236153.0
2022-11-09 12:30:00,38.4,38.52,38.3,38.4,231909.0,37.3114,37.428,37.2142,37.3114,231909.0
2022-11-09 13:00:00,38.4,38.41,38.18,38.23,371573.0,37.3114,37.3211,37.0976,37.1462,371573.0
2022-11-09 13:30:00,38.22,38.23,38.05,38.16,335977.0,37.1365,37.1462,36.9713,37.0782,335977.0
2022-11-09 14:00:00,38.16,38.29,38.1,38.23,254810.0,37.0782,37.2045,37.0199,37.1462,254810.0
2022-11-09 14:30:00,38.23,38.23,38.03,38.11,330073.0,37.1462,37.1462,36.9519,37.0296,330073.0
2022-11-09 15:00:00,38.12,38.28,38.09,38.25,513023.0,37.0393,37.1948,37.0102,37.1656,513023.0
2022-11-09 15:30:00,38.25,38.28,38.04,38.07,1417707.0,37.1656,37.1948,36.9616,36.9907,1417707.0
2022-11-10 09:30:00,39.15,39.51,38.86,39.48,1996701.0,38.0401,38.3899,37.7583,38.3608,1996701.0
2022-11-10 10:00:00,39.49,40.22,39.47,40.1,1406524.0,38.3705,39.0798,38.3511,38.9632,1406524.0
2022-11-10 10:30:00,40.09,40.35,39.97,40.33,1373165.0,38.9535,39.2061,38.8369,39.1867,1373165.0
2022-11-10 11:00:00,40.32,40.46,40.2,40.39,1063384.0,39.177,39.313,39.0604,39.245,1063384.0
2022-11-10 11:30:00,40.39,40.6,40.37,40.57,920694.0,39.245,39.449,39.2255,39.4199,920694.0
2022-11-10 12:00:00,40.57,40.57,40.22,40.26,549292.0,39.4199,39.4199,39.0798,39.1187,549292.0
2022-11-10 12:30:00,40.26,40.29,40.02,40.03,803088.0,39.1187,39.1478,38.8855,38.8952,803088.0
2022-11-10 13:00:00,40.04,40.19,39.85,39.96,853794.0,38.9049,39.0506,38.7203,38.8272,853794.0
2022-11-10 13:30:00,39.97,39.99,39.79,39.87,634172.0,38.8369,38.8563,38.662,38.7397,634172.0
2022-11-10 14:00:00,39.87,39.9,39.72,39.8,545852.0,38.7397,38.7689,38.594,38.6717,545852.0
2022-11-10 14:30:00,39.8,39.92,39.73,39.87,547485.0,38.6717,38.7883,38.6037,38.7397,547485.0
2022-11-10 15:00:00,39.87,39.91,39.79,39.83,625987.0,38.7397,38.7786,38.662,38.7008,625987.0
2022-11-10 15:30:00,39.83,39.88,39.69,39.7,3107914.0,38.7008,38.7494,38.5648,38.5745,3107914.0
2022-11-11 09:30:00,39.86,40.45,39.82,40.33,979915.0,38.73,39.3033,38.6911,39.1867,979915.0
2022-11-11 10:00:00,40.32,40.98,40.22,40.88,939572.0,39.177,39.8182,39.0798,39.7211,939572.0
2022-11-11 10:30:00,40.88,41.19,40.85,41.09,771303.0,39.7211,40.0223,39.6919,39.9251,771303.0
2022-11-11 11:00:00,41.1,41.14,40.7,40.77,675681.0,39.9348,39.9737,39.5462,39.6142,675681.0
2022-11-11 11:30:00,40.76,41.0,40.63,40.94,519650.0,39.6045,39.8377,39.4782,39.7794,519650.0
2022-11-11 12:00:00,40.94,41.19,40.89,41.19,425696.0,39.7794,40.0223,39.7308,40.0223,425696.0
2022-11-11 12:30:00,41.19,41.28,41.03,41.16,597772.0,40.0223,40.1097,39.8668,39.9931,597772.0
2022-11-11 13:00:00,41.16,41.53,41.16,41.49,615404.0,39.9931,40.3527,39.9931,40.3138,615404.0
2022-11-11 13:30:00,41.5,41.53,41.27,41.49,430411.0,40.3235,40.3527,40.1,40.3138,430411.0
2022-11-11 14:00:00,41.49,41.54,41.33,41.52,416049.0,40.3138,40.3624,40.1583,40.3429,416049.0
2022-11-11 14:30:00,41.53,41.58,41.41,41.42,514008.0,40.3527,40.4012,40.2361,40.2458,514008.0
2022-11-11 15:00:00,41.41,41.44,41.12,41.27,861259.0,40.2361,40.2652,39.9543,40.1,861259.0
2022-11-11 15:30:00,41.27,41.32,41.03,41.15,1820749.0,40.1,40.1486,39.8668,39.9834,1820749.0
2022-11-14 09:30:00,41.01,41.19,40.18,40.37,1134318.0,39.8474,40.0223,39.0409,39.2255,1134318.0
2022-11-14 10:00:00,40.37,40.65,40.36,40.52,921108.0,39.2255,39.4976,39.2158,39.3713,921108.0
2022-11-14 10:30:00,40.52,40.57,40.25,40.43,1092933.0,39.3713,39.4199,39.1089,39.2838,1092933.0
2022-11-14 11:00:00,40.43,40.58,40.25,40.55,794866.0,39.2838,39.4296,39.1089,39.4004,794866.0
2022-11-14 11:30:00,40.55,40.83,40.53,40.59,537283.0,39.4004,39.6725,39.381,39.4393,537283.0
2022-11-14 12:00:00,40.6,40.77,40.59,40.73,347758.0,39.449,39.6142,39.4393,39.5753,347758.0
2022-11-14 12:30:00,40.73,40.88,40.67,40.71,339777.0,39.5753,39.7211,39.517,39.5559,339777.0
2022-11-14 13:00:00,40.7,40.78,40.59,40.77,307843.0,39.5462,39.6239,39.4393,39.6142,307843.0
2022-11-14 13:30:00,40.77,40.98,40.71,40.9,477477.0,39.6142,39.8182,39.5559,39.7405,477477.0
2022-11-14 14:00:00,40.89,40.9,40.56,40.65,533044.0,39.7308,39.7405,39.4102,39.4976,533044.0
2022-11-14 14:30:00,40.66,40.68,40.45,40.48,466138.0,39.5073,39.5267,39.3033,39.3324,466138.0
2022-11-14 15:00:00,40.48,40.59,40.31,40.34,729735.0,39.3324,39.4393,39.1672,39.1964,729735.0
2022-11-14 15:30:00,40.34,40.35,39.92,39.97,2194880.0,39.1964,39.2061,38.7883,38.8369,2194880.0
2022-11-15 09:30:00,40.7,41.12,40.65,41.09,1045189.0,39.5462,39.9543,39.4976,39.9251,1045189.0
2022-11-15 10:00:00,41.09,41.2,40.75,41.02,700141.0,39.9251,40.032,39.5948,39.8571,700141.0
2022-11-15 10:30:00,41.01,41.04,40.64,40.78,501070.0,39.8474,39.8765,39.4879,39.6239,501070.0
2022-11-15 11:00:00,40.77,41.0,40.68,40.91,510285.0,39.6142,39.8377,39.5267,39.7502,510285.0
2022-11-15 11:30:00,40.92,41.3,40.91,41.29,698483.0,39.7599,40.1292,39.7502,40.1195,698483.0
2022-11-15 12:00:00,41.29,41.37,41.09,41.11,583099.0,40.1195,40.1972,39.9251,39.9446,583099.0
2022-11-15 12:30:00,41.11,41.2,40.98,41.07,511590.0,39.9446,40.032,39.8182,39.9057,511590.0
2022-11-15 13:00:00,41.07,41.09,40.44,40.5,625933.0,39.9057,39.9251,39.2936,39.3519,625933.0
2022-11-15 13:30:00,40.5,40.51,40.14,40.29,795093.0,39.3519,39.3616,39.0021,39.1478,795093.0
2022-11-15 14:00:00,40.29,40.6,40.01,40.54,913414.0,39.1478,39.449,38.8757,39.3907,913414.0
2022-11-15 14:30:00,40.54,40.58,40.25,40.44,492819.0,39.3907,39.4296,39.1089,39.2936,492819.0
2022-11-15 15:00:00,40.44,40.51,40.3,40.34,456334.0,39.2936,39.3616,39.1575,39.1964,456334.0
2022-11-15 15:30:00,40.33,40.38,40.15,40.25,1608746.0,39.1867,39.2353,39.0118,39.1089,1608746.0
2022-11-16 09:30:00,39.75,39.86,39.25,39.32,1047366.0,38.6231,38.73,38.1373,38.2053,1047366.0
2022-11-16 10:00:00,39.32,39.38,38.95,39.02,908820.0,38.2053,38.2636,37.8458,37.9138,908820.0
2022-11-16 10:30:00,39.02,39.1,38.65,38.69,548849.0,37.9138,37.9915,37.5543,37.5932,548849.0
2022-11-16 11:00:00,38.68,38.93,38.61,38.91,446733.0,37.5834,37.8264,37.5154,37.8069,446733.0
2022-11-16 11:30:00,38.91,38.99,38.78,38.84,376025.0,37.8069,37.8847,37.6806,37.7389,376025.0
2022-11-16 12:00:00,38.85,38.94,38.78,38.88,316333.0,37.7486,37.8361,37.6806,37.7778,316333.0
2022-11-16 12:30:00,38.88,39.12,38.84,39.02,461093.0,37.7778,38.011,37.7389,37.9138,461093.0
2022-11-16 13:00:00,39.02,39.06,38.87,38.89,357125.0,37.9138,37.9527,37.7681,37.7875,357125.0
2022-11-16 13:30:00,38.89,38.92,38.78,38.79,431102.0,37.7875,37.8166,37.6806,37.6903,431102.0
2022-11-16 14:00:00,38.79,38.95,38.77,38.94,336265.0,37.6903,37.8458,37.6709,37.8361,336265.0
2022-11-16 14:30:00,38.94,38.96,38.82,38.89,357577.0,37.8361,37.8555,37.7195,37.7875,357577.0
2022-11-16 15:00:00,38.9,38.91,38.54,38.56,696926.0,37.7972,37.8069,37.4474,37.4668,696926.0
2022-11-16 15:30:00,38.56,38.72,38.47,38.51,2454356.0,37.4668,37.6223,37.3794,37.4183,2454356.0
2022-11-17 09:30:00,38.03,38.16,37.71,37.73,983524.0,36.9519,37.0782,36.6409,36.6604,983524.0
2022-11-17 10:00:00,37.73,37.86,37.47,37.8,891662.0,36.6604,36.7867,36.4077,36.7284,891662.0
2022-11-17 10:30:00,37.81,37.9,37.66,37.68,453367.0,36.7381,36.8256,36.5924,36.6118,453367.0
2022-11-17 11:00:00,37.68,37.93,37.64,37.93,415691.0,36.6118,36.8547,36.5729,36.8547,415691.0
2022-11-17 11:30:00,37.93,38.07,37.79,38.06,514796.0,36.8547,36.9907,36.7187,36.981,514796.0
2022-11-17 12:00:00,38.06,38.15,37.99,38.06,320895.0,36.981,37.0685,36.913,36.981,320895.0
2022-11-17 12:30:00,38.06,38.19,38.01,38.17,487329.0,36.981,37.1073,36.9324,37.0879,487329.0
2022-11-17 13:00:00,38.18,38.76,38.15,38.76,1557241.0,37.0976,37.6612,37.0685,37.6612,1557241.0
2022-11-17 13:30:00,38.76,39.16,38.36,38.44,2282392.0,37.6612,38.0498,37.2725,37.3503,2282392.0
2022-11-17 14:00:00,38.44,38.51,38.01,38.21,745114.0,37.3503,37.4183,36.9324,37.1268,745114.0
2022-11-17 14:30:00,38.22,38.31,38.08,38.15,703510.0,37.1365,37.2239,37.0005,37.0685,703510.0
2022-11-17 15:00:00,38.16,39.6,38.15,38.59,7466244.0,37.0782,38.4774,37.0685,37.496,7466244.0
2022-11-17 15:30:00,38.59,38.71,38.46,38.68,3452491.0,37.496,37.6126,37.3697,37.5834,3452491.0
2022-11-18 09:30:00,39.5,39.82,39.24,39.65,2112574.0,38.3802,38.6911,38.1276,38.5259,2112574.0
2022-11-18 10:00:00,39.65,39.78,39.42,39.77,1462455.0,38.5259,38.6523,38.3025,38.6425,1462455.0
2022-11-18 10:30:00,39.76,39.99,39.61,39.68,1144448.0,38.6328,38.8563,38.4871,38.5551,1144448.0
2022-11-18 11:00:00,39.68,39.77,39.45,39.47,1056531.0,38.5551,38.6425,38.3316,38.3511,1056531.0
2022-11-18 11:30:00,39.48,39.59,39.43,39.54,742620.0,38.3608,38.4676,38.3122,38.4191,742620.0
2022-11-18 12:00:00,39.54,39.58,39.17,39.29,637206.0,38.4191,38.4579,38.0596,38.1762,637206.0
2022-11-18 12:30:00,39.29,39.32,39.05,39.18,627652.0,38.1762,38.2053,37.943,38.0693,627652.0
2022-11-18 13:00:00,39.19,39.24,39.1,39.2,540189.0,38.079,38.1276,37.9915,38.0887,540189.0
2022-11-18 13:30:00,39.2,39.44,39.04,39.43,1157117.0,38.0887,38.3219,37.9332,38.3122,1157117.0
2022-11-18 14:00:00,39.44,39.66,39.41,39.59,1021086.0,38.3219,38.5357,38.2928,38.4676,1021086.0
2022-11-18 14:30:00,39.59,39.67,39.46,39.5,876012.0,38.4676,38.5454,38.3413,38.3802,876012.0
2022-11-18 15:00:00,39.51,39.78,39.5,39.77,1183185.0,38.3899,38.6523,38.3802,38.6425,1183185.0
2022-11-18 15:30:00,39.77,39.81,39.6,39.76,2887743.0,38.6425,38.6814,38.4774,38.6328,2887743.0
2022-11-21 09:30:00,39.44,39.67,39.0,39.65,1078387.0,38.3219,38.5454,37.8944,38.5259,1078387.0
2022-11-21 10:00:00,39.65,39.72,39.08,39.15,923971.0,38.5259,38.594,37.9721,38.0401,923971.0
2022-11-21 10:30:00,39.15,39.25,39.02,39.16,527928.0,38.0401,38.1373,37.9138,38.0498,527928.0
2022-11-21 11:00:00,39.16,39.36,39.13,39.23,459496.0,38.0498,38.2442,38.0207,38.1179,459496.0
2022-11-21 11:30:00,39.24,39.31,39.09,39.19,518447.0,38.1276,38.1956,37.9818,38.079,518447.0
2022-11-21 12:00:00,39.19,39.45,39.18,39.37,483157.0,38.079,38.3316,38.0693,38.2539,483157.0
2022-11-21 12:30:00,39.36,39.51,39.31,39.48,421872.0,38.2442,38.3899,38.1956,38.3608,421872.0
2022-11-21 13:00:00,39.48,39.62,39.42,39.48,367060.0,38.3608,38.4968,38.3025,38.3608,367060.0
2022-11-21 13:30:00,39.47,39.57,39.37,39.43,354847.0,38.3511,38.4482,38.2539,38.3122,354847.0
2022-11-21 14:00:00,39.42,39.54,39.42,39.48,418532.0,38.3025,38.4191,38.3025,38.3608,418532.0
2022-11-21 14:30:00,39.48,39.59,39.45,39.54,479218.0,38.3608,38.4676,38.3316,38.4191,479218.0
2022-11-21 15:00:00,39.55,39.6,39.38,39.45,632458.0,38.4288,38.4774,38.2636,38.3316,632458.0
2022-11-21 15:30:00,39.45,39.6,39.44,39.53,1552874.0,38.3316,38.4774,38.3219,38.4094,1552874.0
2022-11-22 09:30:00,39.89,39.89,39.62,39.84,573009.0,38.7591,38.7591,38.4968,38.7106,573009.0
2022-11-22 10:00:00,39.84,40.2,39.81,40.14,576540.0,38.7106,39.0604,38.6814,39.0021,576540.0
2022-11-22 10:30:00,40.14,40.27,39.98,40.03,532600.0,39.0021,39.1284,38.8466,38.8952,532600.0
2022-11-22 11:00:00,40.03,40.15,39.99,40.02,456385.0,38.8952,39.0118,38.8563,38.8855,456385.0
2022-11-22 11:30:00,40.02,40.1,39.92,40.02,299076.0,38.8855,38.9632,38.7883,38.8855,299076.0
2022-11-22 12:00:00,40.02,40.09,39.98,40.0,246145.0,38.8855,38.9535,38.8466,38.866,246145.0
2022-11-22 12:30:00,40.0,40.09,39.96,40.02,288730.0,38.866,38.9535,38.8272,38.8855,288730.0
2022-11-22 13:00:00,40.02,40.03,39.92,39.96,276497.0,38.8855,38.8952,38.7883,38.8272,276497.0
2022-11-22 13:30:00,39.96,40.02,39.86,39.98,330446.0,38.8272,38.8855,38.73,38.8466,330446.0
2022-11-22 14:00:00,39.98,40.05,39.96,40.03,393991.0,38.8466,38.9146,38.8272,38.8952,393991.0
2022-11-22 14:30:00,40.03,40.04,39.87,39.91,389503.0,38.8952,38.9049,38.7397,38.7786,389503.0
2022-11-22 15:00:00,39.91,39.98,39.85,39.98,508425.0,38.7786,38.8466,38.7203,38.8466,508425.0
2022-11-22 15:30:00,39.97,40.01,39.92,39.97,1223226.0,38.8369,38.8757,38.7883,38.8369,1223226.0
2022-11-23 09:30:00,39.85,39.91,39.63,39.65,710785.0,38.7203,38.7786,38.5065,38.5259,710785.0
2022-11-23 10:00:00,39.65,39.91,39.57,39.9,719934.0,38.5259,38.7786,38.4482,38.7689,719934.0
2022-11-23 10:30:00,39.9,40.12,39.84,40.12,606267.0,38.7689,38.9826,38.7106,38.9826,606267.0
2022-11-23 11:00:00,40.12,40.18,39.91,39.96,433638.0,38.9826,39.0409,38.7786,38.8272,433638.0
2022-11-23 11:30:00,39.96,39.98,39.57,39.61,557623.0,38.8272,38.8466,38.4482,38.4871,557623.0
2022-11-23 12:00:00,39.6,39.83,39.59,39.8,375484.0,38.4774,38.7008,38.4676,38.6717,375484.0
2022-11-23 12:30:00,39.81,39.83,39.65,39.66,278066.0,38.6814,38.7008,38.5259,38.5357,278066.0
2022-11-23 13:00:00,39.66,39.9,39.64,39.9,268847.0,38.5357,38.7689,38.5162,38.7689,268847.0
2022-11-23 13:30:00,39.9,39.95,39.87,39.92,239029.0,38.7689,38.8174,38.7397,38.7883,239029.0
2022-11-23 14:00:00,39.93,40.2,39.84,40.12,468572.0,38.798,39.0604,38.7106,38.9826,468572.0
2022-11-23 14:30:00,40.12,40.12,39.93,40.02,366110.0,38.9826,38.9826,38.798,38.8855,366110.0
2022-11-23 15:00:00,40.02,40.2,39.96,40.14,479033.0,38.8855,39.0604,38.8272,39.0021,479033.0
2022-11-23 15:30:00,40.14,40.16,40.03,40.1,928124.0,39.0021,39.0215,38.8952,38.9632,928124.0
2022-11-25 09:30:00,39.81,40.15,39.81,40.11,769146.0,38.6814,39.0118,38.6814,38.9729,769146.0
2022-11-25 10:00:00,40.12,40.17,40.06,40.13,343386.0,38.9826,39.0312,38.9243,38.9923,343386.0
2022-11-25 10:30:00,40.12,40.35,40.06,40.3,491993.0,38.9826,39.2061,38.9243,39.1575,491993.0
2022-11-25 11:00:00,40.3,40.37,40.22,40.22,239028.0,39.1575,39.2255,39.0798,39.0798,239028.0
2022-11-25 11:30:00,40.22,40.37,40.17,40.3,384714.0,39.0798,39.2255,39.0312,39.1575,384714.0
2022-11-25 12:00:00,40.31,40.44,40.26,40.43,442377.0,39.1672,39.2936,39.1187,39.2838,442377.0
2022-11-25 12:30:00,40.43,40.47,40.35,40.47,797507.0,39.2838,39.3227,39.2061,39.3227,797507.0
2022-11-28 09:30:00,39.92,40.37,39.86,40.13,1115776.0,38.7883,39.2255,38.73,38.9923,1115776.0
2022-11-28 10:00:00,40.12,40.3,40.04,40.15,618757.0,38.9826,39.1575,38.9049,39.0118,618757.0
2022-11-28 10:30:00,40.15,40.17,39.87,39.88,532767.0,39.0118,39.0312,38.7397,38.7494,532767.0
2022-11-28 11:00:00,39.88,39.96,39.59,39.6,1000349.0,38.7494,38.8272,38.4676,38.4774,1000349.0
2022-11-28 11:30:00,39.61,39.65,39.47,39.55,726201.0,38.4871,38.5259,38.3511,38.4288,726201.0
2022-11-28 12:00:00,39.54,39.64,39.39,39.53,432434.0,38.4191,38.5162,38.2733,38.4094,432434.0
2022-11-28 12:30:00,39.53,39.56,39.44,39.48,287297.0,38.4094,38.4385,38.3219,38.3608,287297.0
2022-11-28 13:00:00,39.48,39.54,39.39,39.44,601217.0,38.3608,38.4191,38.2733,38.3219,601217.0
2022-11-28 13:30:00,39.44,39.54,39.36,39.44,408999.0,38.3219,38.4191,38.2442,38.3219,408999.0
2022-11-28 14:00:00,39.43,39.51,39.32,39.45,553983.0,38.3122,38.3899,38.2053,38.3316,553983.0
2022-11-28 14:30:00,39.45,39.53,39.42,39.46,445731.0,38.3316,38.4094,38.3025,38.3413,445731.0
2022-11-28 15:00:00,39.47,39.49,39.3,39.36,954530.0,38.3511,38.3705,38.1859,38.2442,954530.0
2022-11-28 15:30:00,39.37,39.53,39.31,39.39,2251544.0,38.2539,38.4094,38.1956,38.2733,2251544.0
2022-11-29 09:30:00,39.62,40.04,39.54,39.75,1121766.0,38.4968,38.9049,38.4191,38.6231,1121766.0
2022-11-29 10:00:00,39.75,39.9,39.6,39.89,431596.0,38.6231,38.7689,38.4774,38.7591,431596.0
2022-11-29 10:30:00,39.9,39.94,39.75,39.78,664356.0,38.7689,38.8077,38.6231,38.6523,664356.0
2022-11-29 11:00:00,39.78,39.83,39.6,39.72,460849.0,38.6523,38.7008,38.4774,38.594,460849.0
2022-11-29 11:30:00,39.72,39.8,39.67,39.78,362907.0,38.594,38.6717,38.5454,38.6523,362907.0
2022-11-29 12:00:00,39.77,39.84,39.7,39.72,410103.0,38.6425,38.7106,38.5745,38.594,410103.0
2022-11-29 12:30:00,39.73,39.91,39.72,39.87,338035.0,38.6037,38.7786,38.594,38.7397,338035.0
2022-11-29 13:00:00,39.87,39.88,39.73,39.8,335201.0,38.7397,38.7494,38.6037,38.6717,335201.0
2022-11-29 13:30:00,39.8,39.83,39.73,39.8,319104.0,38.6717,38.7008,38.6037,38.6717,319104.0
2022-11-29 14:00:00,39.8,39.93,39.78,39.83,554267.0,38.6717,38.798,38.6523,38.7008,554267.0
2022-11-29 14:30:00,39.82,39.86,39.72,39.74,600852.0,38.6911,38.73,38.594,38.6134,600852.0
2022-11-29 15:00:00,39.74,39.87,39.72,39.86,532707.0,38.6134,38.7397,38.594,38.73,532707.0
2022-11-29 15:30:00,39.86,39.88,39.69,39.75,1746582.0,38.73,38.7494,38.5648,38.6231,1746582.0
2022-11-30 09:30:00,39.98,40.14,39.48,39.52,852926.0,38.8466,39.0021,38.3608,38.3996,852926.0
2022-11-30 10:00:00,39.51,39.61,39.44,39.52,443450.0,38.3899,38.4871,38.3219,38.3996,443450.0
2022-11-30 10:30:00,39.53,39.54,39.28,39.35,427218.0,38.4094,38.4191,38.1664,38.2345,427218.0
2022-11-30 11:00:00,39.36,39.61,39.35,39.58,409581.0,38.2442,38.4871,38.2345,38.4579,409581.0
2022-11-30 11:30:00,39.59,39.66,39.53,39.57,317420.0,38.4676,38.5357,38.4094,38.4482,317420.0
2022-11-30 12:00:00,39.57,39.58,39.28,39.28,298336.0,38.4482,38.4579,38.1664,38.1664,298336.0
2022-11-30 12:30:00,39.28,39.41,39.23,39.37,353774.0,38.1664,38.2928,38.1179,38.2539,353774.0
2022-11-30 13:00:00,39.36,39.39,39.27,39.3,252658.0,38.2442,38.2733,38.1567,38.1859,252658.0
2022-11-30 13:30:00,39.3,39.92,39.23,39.87,668459.0,38.1859,38.7883,38.1179,38.7397,668459.0
2022-11-30 14:00:00,39.87,40.26,39.86,40.16,870850.0,38.7397,39.1187,38.73,39.0215,870850.0
2022-11-30 14:30:00,40.17,40.19,39.87,40.05,617415.0,39.0312,39.0506,38.7397,38.9146,617415.0
2022-11-30 15:00:00,40.05,40.32,40.04,40.3,625154.0,38.9146,39.177,38.9049,39.1575,625154.0
2022-11-30 15:30:00,40.3,40.53,40.25,40.52,2278212.0,39.1575,39.381,39.1089,39.3713,2278212.0
2022-12-01 09:30:00,40.77,41.38,40.68,41.29,1073135.0,39.7024,40.2964,39.6147,40.2088,1073135.0
2022-12-01 10:00:00,41.3,41.38,40.77,40.81,688283.0,40.2185,40.2964,39.7024,39.7413,688283.0
2022-12-01 10:30:00,40.81,40.89,40.61,40.87,537325.0,39.7413,39.8192,39.5466,39.7998,537325.0
2022-12-01 11:00:00,40.88,40.9,40.55,40.69,405185.0,39.8095,39.829,39.4881,39.6245,405185.0
2022-12-01 11:30:00,40.69,40.9,40.66,40.77,438317.0,39.6245,39.829,39.5953,39.7024,438317.0
2022-12-01 12:00:00,40.78,40.8,40.67,40.74,277757.0,39.7121,39.7316,39.605,39.6732,277757.0
2022-12-01 12:30:00,40.74,40.81,40.67,40.72,366633.0,39.6732,39.7413,39.605,39.6537,366633.0
2022-12-01 13:00:00,40.72,40.83,40.63,40.66,452403.0,39.6537,39.7608,39.566,39.5953,452403.0
2022-12-01 13:30:00,40.65,40.71,40.59,40.62,354063.0,39.5855,39.644,39.5271,39.5563,354063.0
2022-12-01 14:00:00,40.61,40.64,40.51,40.59,435581.0,39.5466,39.5758,39.4492,39.5271,435581.0
2022-12-01 14:30:00,40.59,40.61,40.48,40.51,404893.0,39.5271,39.5466,39.42,39.4492,404893.0
2022-12-01 15:00:00,40.51,40.62,40.45,40.5,570012.0,39.4492,39.5563,39.3908,39.4395,570012.0
2022-12-01 15:30:00,40.5,40.64,40.41,40.43,2147532.0,39.4395,39.5758,39.3518,39.3713,2147532.0
2022-12-02 09:30:00,39.86,39.98,39.7,39.88,832651.0,38.8162,38.9331,38.6604,38.8357,832651.0
2022-12-02 10:00:00,39.88,40.0,39.76,39.84,709411.0,38.8357,38.9525,38.7188,38.7967,709411.0
2022-12-02 10:30:00,39.85,40.0,39.79,39.88,406489.0,38.8065,38.9525,38.748,38.8357,406489.0
2022-12-02 11:00:00,39.87,39.99,39.79,39.96,363148.0,38.8259,38.9428,38.748,38.9136,363148.0
2022-12-02 11:30:00,39.97,40.0,39.87,39.96,550891.0,38.9233,38.9525,38.8259,38.9136,550891.0
2022-12-02 12:00:00,39.97,40.14,39.94,39.96,389341.0,38.9233,39.0889,38.8941,38.9136,389341.0
2022-12-02 12:30:00,39.96,39.97,39.7,39.73,508605.0,38.9136,38.9233,38.6604,38.6896,508605.0
2022-12-02 13:00:00,39.72,39.79,39.69,39.73,435475.0,38.6799,38.748,38.6507,38.6896,435475.0
2022-12-02 13:30:00,39.74,39.79,39.7,39.77,330639.0,38.6994,38.748,38.6604,38.7286,330639.0
2022-12-02 14:00:00,39.78,39.79,39.58,39.59,331589.0,38.7383,38.748,38.5435,38.5533,331589.0
2022-12-02 14:30:00,39.59,39.71,39.55,39.71,448139.0,38.5533,38.6701,38.5143,38.6701,448139.0
2022-12-02 15:00:00,39.71,39.87,39.7,39.8,482901.0,38.6701,38.8259,38.6604,38.7578,482901.0
2022-12-02 15:30:00,39.79,39.93,39.73,39.89,1314523.0,38.748,38.8844,38.6896,38.8454,1314523.0
2022-12-05 09:30:00,39.47,39.62,39.22,39.23,738551.0,38.4364,38.5825,38.193,38.2027,738551.0
2022-12-05 10:00:00,39.24,39.42,39.09,39.27,447025.0,38.2124,38.3877,38.0664,38.2417,447025.0
2022-12-05 10:30:00,39.26,39.47,39.23,39.43,347885.0,38.2319,38.4364,38.2027,38.3975,347885.0
2022-12-05 11:00:00,39.43,39.49,39.28,39.33,387243.0,38.3975,38.4559,38.2514,38.3001,387243.0
2022-12-05 11:30:00,39.33,39.44,39.31,39.33,371476.0,38.3001,38.4072,38.2806,38.3001,371476.0
2022-12-05 12:00:00,39.33,39.5,39.3,39.38,228319.0,38.3001,38.4656,38.2709,38.3488,228319.0
2022-12-05 12:30:00,39.37,39.41,39.23,39.25,290567.0,38.339,38.378,38.2027,38.2222,290567.0
2022-12-05 13:00:00,39.25,39.27,39.09,39.11,327157.0,38.2222,38.2417,38.0664,38.0859,327157.0
2022-12-05 13:30:00,39.11,39.15,38.92,38.93,411497.0,38.0859,38.1248,37.9008,37.9106,411497.0
2022-12-05 14:00:00,38.93,38.99,38.8,38.86,445466.0,37.9106,37.969,37.784,37.8424,445466.0
2022-12-05 14:30:00,38.86,38.89,38.74,38.88,373541.0,37.8424,37.8716,37.7255,37.8619,373541.0
2022-12-05 15:00:00,38.88,38.9,38.73,38.75,454448.0,37.8619,37.8813,37.7158,37.7353,454448.0
2022-12-05 15:30:00,38.75,38.87,38.68,38.79,972272.0,37.7353,37.8521,37.6671,37.7742,972272.0
2022-12-06 09:30:00,38.93,39.09,38.33,38.39,864465.0,37.9106,38.0664,37.3263,37.3847,864465.0
2022-12-06 10:00:00,38.39,38.4,38.12,38.23,535180.0,37.3847,37.3944,37.1218,37.2289,535180.0
2022-12-06 10:30:00,38.23,38.35,38.13,38.25,433805.0,37.2289,37.3458,37.1315,37.2484,433805.0
2022-12-06 11:00:00,38.25,38.44,38.17,38.22,614105.0,37.2484,37.4334,37.1705,37.2192,614105.0
2022-12-06 11:30:00,38.21,38.24,38.02,38.05,338078.0,37.2094,37.2386,37.0244,37.0536,338078.0
2022-12-06 12:00:00,38.06,38.1,37.78,37.83,591736.0,37.0633,37.1023,36.7907,36.8394,591736.0
2022-12-06 12:30:00,37.82,37.86,37.71,37.72,290367.0,36.8296,36.8686,36.7225,36.7322,290367.0
2022-12-06 13:00:00,37.71,37.75,37.55,37.57,440569.0,36.7225,36.7615,36.5667,36.5862,440569.0
2022-12-06 13:30:00,37.56,37.72,37.5,37.63,393637.0,36.5764,36.7322,36.518,36.6446,393637.0
2022-12-06 14:00:00,37.63,37.63,37.45,37.45,443229.0,36.6446,36.6446,36.4693,36.4693,443229.0
2022-12-06 14:30:00,37.45,37.56,37.35,37.53,529408.0,36.4693,36.5764,36.3719,36.5472,529408.0
2022-12-06 15:00:00,37.52,37.77,37.52,37.77,553318.0,36.5375,36.7809,36.5375,36.7809,553318.0
2022-12-06 15:30:00,37.76,38.05,37.75,38.01,1482403.0,36.7712,37.0536,36.7615,37.0147,1482403.0
2022-12-07 09:30:00,37.66,38.22,37.56,37.93,688830.0,36.6738,37.2192,36.5764,36.9368,688830.0
2022-12-07 10:00:00,37.93,38.11,37.8,37.97,474454.0,36.9368,37.112,36.8102,36.9757,474454.0
2022-12-07 10:30:00,37.97,38.27,37.96,38.13,378854.0,36.9757,37.2678,36.966,37.1315,378854.0
2022-12-07 11:00:00,38.14,38.29,37.95,38.02,319897.0,37.1413,37.2873,36.9562,37.0244,319897.0
2022-12-07 11:30:00,38.02,38.25,37.99,38.23,369428.0,37.0244,37.2484,36.9952,37.2289,369428.0
2022-12-07 12:00:00,38.23,38.33,38.18,38.26,281608.0,37.2289,37.3263,37.1802,37.2581,281608.0
2022-12-07 12:30:00,38.26,38.29,38.13,38.17,607789.0,37.2581,37.2873,37.1315,37.1705,607789.0
2022-12-07 13:00:00,38.17,38.2,38.01,38.06,658774.0,37.1705,37.1997,37.0147,37.0633,658774.0
2022-12-07 13:30:00,38.06,38.08,37.87,37.9,478830.0,37.0633,37.0828,36.8783,36.9075,478830.0
2022-12-07 14:00:00,37.91,37.93,37.78,37.86,392039.0,36.9173,36.9368,36.7907,36.8686,392039.0
2022-12-07 14:30:00,37.85,38.01,37.84,38.0,463349.0,36.8588,37.0147,36.8491,37.0049,463349.0
2022-12-07 15:00:00,38.0,38.04,37.88,37.98,602014.0,37.0049,37.0439,36.8881,36.9854,602014.0
2022-12-07 15:30:00,37.98,38.02,37.87,37.93,1403657.0,36.9854,37.0244,36.8783,36.9368,1403657.0
2022-12-08 09:30:00,38.07,38.19,37.6,38.08,607195.0,37.0731,37.1899,36.6154,37.0828,607195.0
2022-12-08 10:00:00,38.09,38.15,38.0,38.05,511304.0,37.0926,37.151,37.0049,37.0536,511304.0
2022-12-08 10:30:00,38.06,38.26,38.03,38.22,549672.0,37.0633,37.2581,37.0341,37.2192,549672.0
2022-12-08 11:00:00,38.22,38.26,38.08,38.14,338178.0,37.2192,37.2581,37.0828,37.1413,338178.0
2022-12-08 11:30:00,38.14,38.18,38.07,38.08,331856.0,37.1413,37.1802,37.0731,37.0828,331856.0
2022-12-08 12:00:00,38.09,38.19,38.07,38.09,400335.0,37.0926,37.1899,37.0731,37.0926,400335.0
2022-12-08 12:30:00,38.09,38.1,37.85,38.01,398521.0,37.0926,37.1023,36.8588,37.0147,398521.0
2022-12-08 13:00:00,38.01,38.12,37.99,38.1,239453.0,37.0147,37.1218,36.9952,37.1023,239453.0
2022-12-08 13:30:00,38.1,38.23,38.09,38.1,409931.0,37.1023,37.2289,37.0926,37.1023,409931.0
2022-12-08 14:00:00,38.09,38.11,37.89,38.06,557136.0,37.0926,37.112,36.8978,37.0633,557136.0
2022-12-08 14:30:00,38.05,38.17,37.97,38.15,407948.0,37.0536,37.1705,36.9757,37.151,407948.0
2022-12-08 15:00:00,38.15,38.2,38.06,38.13,563878.0,37.151,37.1997,37.0633,37.1315,563878.0
2022-12-08 15:30:00,38.14,38.22,38.09,38.21,1180285.0,37.1413,37.2192,37.0926,37.2094,1180285.0
2022-12-09 09:30:00,37.85,38.43,37.78,38.19,531567.0,36.8588,37.4237,36.7907,37.1899,531567.0
2022-12-09 10:00:00,38.2,38.33,38.1,38.17,352262.0,37.1997,37.3263,37.1023,37.1705,352262.0
2022-12-09 10:30:00,38.18,38.32,38.13,38.31,292440.0,37.1802,37.3165,37.1315,37.3068,292440.0
2022-12-09 11:00:00,38.32,38.43,38.23,38.41,368485.0,37.3165,37.4237,37.2289,37.4042,368485.0
2022-12-09 11:30:00,38.4,38.54,38.35,38.5,335030.0,37.3944,37.5308,37.3458,37.4918,335030.0
2022-12-09 12:00:00,38.51,38.56,38.4,38.45,238125.0,37.5016,37.5503,37.3944,37.4431,238125.0
2022-12-09 12:30:00,38.45,38.53,38.38,38.46,290874.0,37.4431,37.521,37.375,37.4529,290874.0
2022-12-09 13:00:00,38.45,38.45,38.25,38.34,397590.0,37.4431,37.4431,37.2484,37.336,397590.0
2022-12-09 13:30:00,38.33,38.45,38.32,38.34,274629.0,37.3263,37.4431,37.3165,37.336,274629.0
2022-12-09 14:00:00,38.34,38.46,38.3,38.4,265474.0,37.336,37.4529,37.2971,37.3944,265474.0
2022-12-09 14:30:00,38.41,38.45,38.31,38.43,358630.0,37.4042,37.4431,37.3068,37.4237,358630.0
2022-12-09 15:00:00,38.43,38.47,38.36,38.39,393768.0,37.4237,37.4626,37.3555,37.3847,393768.0
2022-12-09 15:30:00,38.38,38.45,38.25,38.28,1183670.0,37.375,37.4431,37.2484,37.2776,1183670.0
2022-12-12 09:30:00,38.32,38.34,38.01,38.22,503126.0,37.3165,37.336,37.0147,37.2192,503126.0
2022-12-12 10:00:00,38.2,38.36,38.15,38.34,345056.0,37.1997,37.3555,37.151,37.336,345056.0
2022-12-12 10:30:00,38.35,38.49,38.32,38.47,433481.0,37.3458,37.4821,37.3165,37.4626,433481.0
2022-12-12 11:00:00,38.47,38.63,38.4,38.5,511058.0,37.4626,37.6184,37.3944,37.4918,511058.0
2022-12-12 11:30:00,38.5,38.56,38.3,38.33,628842.0,37.4918,37.5503,37.2971,37.3263,628842.0
2022-12-12 12:00:00,38.33,38.38,38.19,38.22,420642.0,37.3263,37.375,37.1899,37.2192,420642.0
2022-12-12 12:30:00,38.23,38.24,38.15,38.15,401371.0,37.2289,37.2386,37.151,37.151,401371.0
2022-12-12 13:00:00,38.15,38.17,38.03,38.06,436143.0,37.151,37.1705,37.0341,37.0633,436143.0
2022-12-12 13:30:00,38.06,38.22,38.06,38.2,510523.0,37.0633,37.2192,37.0633,37.1997,510523.0
2022-12-12 14:00:00,38.19,38.32,38.19,38.27,408179.0,37.1899,37.3165,37.1899,37.2678,408179.0
2022-12-12 14:30:00,38.27,38.38,38.23,38.38,397225.0,37.2678,37.375,37.2289,37.375,397225.0
2022-12-12 15:00:00,38.38,38.6,38.38,38.59,607673.0,37.375,37.5892,37.375,37.5795,607673.0
2022-12-12 15:30:00,38.6,38.67,38.45,38.51,1715511.0,37.5892,37.6574,37.4431,37.5016,1715511.0
2022-12-13 09:30:00,39.66,40.01,39.51,39.77,1140959.0,38.6214,38.9623,38.4754,38.7286,1140959.0
2022-12-13 10:00:00,39.77,39.81,39.11,39.24,871007.0,38.7286,38.7675,38.0859,38.2124,871007.0
2022-12-13 10:30:00,39.23,39.41,39.06,39.09,681704.0,38.2027,38.378,38.0372,38.0664,681704.0
2022-12-13 11:00:00,39.1,39.2,38.93,39.08,553413.0,38.0761,38.1735,37.9106,38.0566,553413.0
2022-12-13 11:30:00,39.08,39.26,38.9,38.96,676827.0,38.0566,38.2319,37.8813,37.9398,676827.0
2022-12-13 12:00:00,38.96,39.11,38.66,38.75,603265.0,37.9398,38.0859,37.6476,37.7353,603265.0
2022-12-13 12:30:00,38.74,38.8,38.58,38.71,424584.0,37.7255,37.784,37.5697,37.6963,424584.0
2022-12-13 13:00:00,38.71,38.97,38.71,38.91,366605.0,37.6963,37.9495,37.6963,37.8911,366605.0
2022-12-13 13:30:00,38.91,38.95,38.71,38.82,575972.0,37.8911,37.93,37.6963,37.8034,575972.0
2022-12-13 14:00:00,38.82,38.9,38.72,38.77,320933.0,37.8034,37.8813,37.7061,37.7548,320933.0
2022-12-13 14:30:00,38.77,38.93,38.63,38.69,457375.0,37.7548,37.9106,37.6184,37.6768,457375.0
2022-12-13 15:00:00,38.69,38.79,38.53,38.77,547567.0,37.6768,37.7742,37.521,37.7548,547567.0
2022-12-13 15:30:00,38.77,38.87,38.72,38.79,1341106.0,37.7548,37.8521,37.7061,37.7742,1341106.0
2022-12-14 09:30:00,38.74,39.09,38.69,39.02,529093.0,37.7255,38.0664,37.6768,37.9982,529093.0
2022-12-14 10:00:00,39.02,39.08,38.73,38.79,434480.0,37.9982,38.0566,37.7158,37.7742,434480.0
2022-12-14 10:30:00,38.8,38.98,38.76,38.96,422222.0,37.784,37.9593,37.745,37.9398,422222.0
2022-12-14 11:00:00,38.96,39.03,38.85,38.87,597622.0,37.9398,38.0079,37.8327,37.8521,597622.0
2022-12-14 11:30:00,38.87,38.88,38.63,38.66,637535.0,37.8521,37.8619,37.6184,37.6476,637535.0
2022-12-14 12:00:00,38.66,38.75,38.52,38.55,498321.0,37.6476,37.7353,37.5113,37.5405,498321.0
2022-12-14 12:30:00,38.55,38.71,38.52,38.63,440694.0,37.5405,37.6963,37.5113,37.6184,440694.0
2022-12-14 13:00:00,38.63,38.85,38.62,38.79,307306.0,37.6184,37.8327,37.6087,37.7742,307306.0
2022-12-14 13:30:00,38.78,38.94,38.77,38.89,353916.0,37.7645,37.9203,37.7548,37.8716,353916.0
2022-12-14 14:00:00,38.88,38.88,38.27,38.46,926476.0,37.8619,37.8619,37.2678,37.4529,926476.0
2022-12-14 14:30:00,38.46,38.5,37.96,38.28,900646.0,37.4529,37.4918,36.966,37.2776,900646.0
2022-12-14 15:00:00,38.29,38.79,38.23,38.33,880242.0,37.2873,37.7742,37.2289,37.3263,880242.0
2022-12-14 15:30:00,38.32,38.44,38.2,38.34,1302712.0,37.3165,37.4334,37.1997,37.336,1302712.0
2022-12-15 09:30:00,37.79,37.81,37.32,37.34,903606.0,36.8004,36.8199,36.3427,36.3622,903606.0
2022-12-15 10:00:00,37.35,37.62,37.26,37.62,598271.0,36.3719,36.6349,36.2843,36.6349,598271.0
2022-12-15 10:30:00,37.61,37.76,37.53,37.68,474098.0,36.6251,36.7712,36.5472,36.6933,474098.0
2022-12-15 11:00:00,37.69,37.8,37.47,37.48,503384.0,36.703,36.8102,36.4888,36.4985,503384.0
2022-12-15 11:30:00,37.49,37.58,37.38,37.53,429139.0,36.5083,36.5959,36.4012,36.5472,429139.0
2022-12-15 12:00:00,37.52,37.59,37.42,37.44,380776.0,36.5375,36.6057,36.4401,36.4596,380776.0
2022-12-15 12:30:00,37.43,37.5,37.29,37.34,469178.0,36.4498,36.518,36.3135,36.3622,469178.0
2022-12-15 13:00:00,37.34,37.36,37.19,37.25,428515.0,36.3622,36.3817,36.2161,36.2746,428515.0
2022-12-15 13:30:00,37.25,37.42,37.21,37.41,372947.0,36.2746,36.4401,36.2356,36.4304,372947.0
2022-12-15 14:00:00,37.41,37.47,37.35,37.41,325743.0,36.4304,36.4888,36.3719,36.4304,325743.0
2022-12-15 14:30:00,37.4,37.73,37.4,37.73,455732.0,36.4206,36.742,36.4206,36.742,455732.0
2022-12-15 15:00:00,37.73,37.79,37.67,37.77,509604.0,36.742,36.8004,36.6836,36.7809,509604.0
2022-12-15 15:30:00,37.77,37.79,37.49,37.61,1593485.0,36.7809,36.8004,36.5083,36.6251,1593485.0
2022-12-16 09:30:00,37.03,37.2,36.71,36.88,1891911.0,36.0603,36.2259,35.7487,35.9142,1891911.0
2022-12-16 10:00:00,36.87,36.89,36.45,36.48,753381.0,35.9045,35.924,35.4955,35.5247,753381.0
2022-12-16 10:30:00,36.48,36.57,36.32,36.52,1021637.0,35.5247,35.6124,35.3689,35.5637,1021637.0
2022-12-16 11:00:00,36.53,36.64,36.34,36.38,731065.0,35.5734,35.6805,35.3884,35.4273,731065.0
2022-12-16 11:30:00,36.38,36.52,35.98,36.02,888661.0,35.4273,35.5637,35.0378,35.0768,888661.0
2022-12-16 12:00:00,36.02,36.21,35.89,36.2,787092.0,35.0768,35.2618,34.9502,35.2521,787092.0
2022-12-16 12:30:00,36.2,36.29,36.05,36.09,491396.0,35.2521,35.3397,35.106,35.1449,491396.0
2022-12-16 13:00:00,36.09,36.25,36.07,36.19,474766.0,35.1449,35.3007,35.1255,35.2423,474766.0
2022-12-16 13:30:00,36.18,36.39,36.18,36.33,463617.0,35.2326,35.4371,35.2326,35.3786,463617.0
2022-12-16 14:00:00,36.33,36.34,36.13,36.16,520938.0,35.3786,35.3884,35.1839,35.2131,520938.0
2022-12-16 14:30:00,36.16,36.38,36.1,36.34,575643.0,35.2131,35.4273,35.1547,35.3884,575643.0
2022-12-16 15:00:00,36.34,36.37,36.13,36.15,1040358.0,35.3884,35.4176,35.1839,35.2034,1040358.0
2022-12-16 15:30:00,36.15,36.24,35.87,36.12,4068563.0,35.2034,35.291,34.9307,35.1741,4068563.0
2022-12-19 09:30:00,36.28,36.4,35.89,35.91,1101767.0,35.33,35.4468,34.9502,34.9696,1101767.0
2022-12-19 10:00:00,35.91,36.28,35.81,36.23,646096.0,34.9696,35.33,34.8723,35.2813,646096.0
2022-12-19 10:30:00,36.23,36.26,35.75,35.77,675006.0,35.2813,35.3105,34.8138,34.8333,675006.0
2022-12-19 11:00:00,35.78,35.87,35.68,35.83,697576.0,34.8431,34.9307,34.7457,34.8917,697576.0
2022-12-19 11:30:00,35.83,35.9,35.71,35.76,642996.0,34.8917,34.9599,34.7749,34.8236,642996.0
2022-12-19 12:00:00,35.76,35.95,35.74,35.91,415921.0,34.8236,35.0086,34.8041,34.9696,415921.0
2022-12-19 12:30:00,35.91,36.01,35.87,35.93,468430.0,34.9696,35.067,34.9307,34.9891,468430.0
2022-12-19 13:00:00,35.93,35.96,35.77,35.8,503739.0,34.9891,35.0183,34.8333,34.8625,503739.0
2022-12-19 13:30:00,35.8,35.81,35.6,35.61,477223.0,34.8625,34.8723,34.6678,34.6775,477223.0
2022-12-19 14:00:00,35.61,35.7,35.5,35.52,549954.0,34.6775,34.7651,34.5704,34.5899,549954.0
2022-12-19 14:30:00,35.52,35.59,35.45,35.5,506138.0,34.5899,34.658,34.5217,34.5704,506138.0
2022-12-19 15:00:00,35.5,35.51,35.36,35.45,710917.0,34.5704,34.5801,34.434,34.5217,710917.0
2022-12-19 15:30:00,35.45,35.51,35.39,35.42,1539530.0,34.5217,34.5801,34.4633,34.4925,1539530.0
2022-12-20 09:30:00,35.26,35.31,34.78,35.1,1260954.0,34.3367,34.3854,33.8692,34.1809,1260954.0
2022-12-20 10:00:00,35.1,35.39,35.09,35.33,725357.0,34.1809,34.4633,34.1711,34.4048,725357.0
2022-12-20 10:30:00,35.34,35.59,35.33,35.42,589224.0,34.4146,34.658,34.4048,34.4925,589224.0
2022-12-20 11:00:00,35.42,35.49,34.78,35.02,738115.0,34.4925,34.5606,33.8692,34.103,738115.0
2022-12-20 11:30:00,35.01,35.16,35.01,35.14,486716.0,34.0932,34.2393,34.0932,34.2198,486716.0
2022-12-20 12:00:00,35.14,35.26,35.13,35.18,388127.0,34.2198,34.3367,34.2101,34.2588,388127.0
2022-12-20 12:30:00,35.19,35.19,35.06,35.18,596414.0,34.2685,34.2685,34.1419,34.2588,596414.0
2022-12-20 13:00:00,35.18,35.35,35.17,35.3,389559.0,34.2588,34.4243,34.249,34.3756,389559.0
2022-12-20 13:30:00,35.3,35.4,35.2,35.2,492933.0,34.3756,34.473,34.2782,34.2782,492933.0
2022-12-20 14:00:00,35.21,35.38,35.2,35.32,491320.0,34.288,34.4535,34.2782,34.3951,491320.0
2022-12-20 14:30:00,35.33,35.33,35.21,35.27,422773.0,34.4048,34.4048,34.288,34.3464,422773.0
2022-12-20 15:00:00,35.27,35.33,35.21,35.26,600359.0,34.3464,34.4048,34.288,34.3367,600359.0
2022-12-20 15:30:00,35.25,35.3,35.17,35.2,1337459.0,34.3269,34.3756,34.249,34.2782,1337459.0
2022-12-21 09:30:00,35.72,36.02,35.47,35.62,1165099.0,34.7846,35.0768,34.5412,34.6872,1165099.0
2022-12-21 10:00:00,35.63,35.8,35.59,35.7,537024.0,34.697,34.8625,34.658,34.7651,537024.0
2022-12-21 10:30:00,35.7,35.85,35.65,35.73,626027.0,34.7651,34.9112,34.7165,34.7944,626027.0
2022-12-21 11:00:00,35.73,35.94,35.72,35.87,521749.0,34.7944,34.9989,34.7846,34.9307,521749.0
2022-12-21 11:30:00,35.88,35.9,35.75,35.82,373366.0,34.9404,34.9599,34.8138,34.882,373366.0
2022-12-21 12:00:00,35.83,35.9,35.71,35.76,346641.0,34.8917,34.9599,34.7749,34.8236,346641.0
2022-12-21 12:30:00,35.76,35.84,35.71,35.81,434162.0,34.8236,34.9015,34.7749,34.8723,434162.0
2022-12-21 13:00:00,35.82,35.94,35.81,35.9,462264.0,34.882,34.9989,34.8723,34.9599,462264.0
2022-12-21 13:30:00,35.9,36.04,35.89,35.95,623427.0,34.9599,35.0962,34.9502,35.0086,623427.0
2022-12-21 14:00:00,35.95,36.02,35.9,35.91,485551.0,35.0086,35.0768,34.9599,34.9696,485551.0
2022-12-21 14:30:00,35.91,35.97,35.85,35.86,714851.0,34.9696,35.0281,34.9112,34.921,714851.0
2022-12-21 15:00:00,35.86,35.94,35.83,35.86,565050.0,34.921,34.9989,34.8917,34.921,565050.0
2022-12-21 15:30:00,35.86,35.92,35.81,35.89,1003782.0,34.921,34.9794,34.8723,34.9502,1003782.0
2022-12-22 09:30:00,35.17,35.18,34.41,34.51,1383045.0,34.249,34.2588,33.5089,33.6063,1383045.0
2022-12-22 10:00:00,34.51,34.54,34.26,34.41,1033403.0,33.6063,33.6355,33.3629,33.5089,1033403.0
2022-12-22 10:30:00,34.41,34.41,34.16,34.25,963163.0,33.5089,33.5089,33.2655,33.3531,963163.0
2022-12-22 11:00:00,34.26,34.27,34.04,34.05,1102824.0,33.3629,33.3726,33.1486,33.1584,1102824.0
2022-12-22 11:30:00,34.05,34.05,33.88,33.96,1004687.0,33.1584,33.1584,32.9928,33.0707,1004687.0
2022-12-22 12:00:00,33.96,34.0,33.64,33.66,1103860.0,33.0707,33.1097,32.7591,32.7786,1103860.0
2022-12-22 12:30:00,33.66,33.71,33.48,33.55,1268388.0,32.7786,32.8273,32.6033,32.6714,1268388.0
2022-12-22 13:00:00,33.54,33.56,33.42,33.5,941335.0,32.6617,32.6812,32.5449,32.6228,941335.0
2022-12-22 13:30:00,33.49,33.54,33.28,33.3,945176.0,32.613,32.6617,32.4085,32.428,945176.0
2022-12-22 14:00:00,33.29,33.58,33.28,33.57,962566.0,32.4183,32.7007,32.4085,32.6909,962566.0
2022-12-22 14:30:00,33.57,33.61,33.41,33.5,805042.0,32.6909,32.7299,32.5351,32.6228,805042.0
2022-12-22 15:00:00,33.5,33.75,33.45,33.69,1296453.0,32.6228,32.8662,32.5741,32.8078,1296453.0
2022-12-22 15:30:00,33.69,33.7,33.42,33.52,3370812.0,32.8078,32.8175,32.5449,32.6422,3370812.0
2022-12-23 09:30:00,33.68,33.8,33.18,33.26,909673.0,32.798,32.9149,32.3111,32.389,909673.0
2022-12-23 10:00:00,33.26,33.54,33.21,33.51,689452.0,32.389,32.6617,32.3404,32.6325,689452.0
2022-12-23 10:30:00,33.51,33.76,33.4,33.43,523437.0,32.6325,32.8759,32.5254,32.5546,523437.0
2022-12-23 11:00:00,33.43,33.59,33.32,33.57,501593.0,32.5546,32.7104,32.4475,32.6909,501593.0
2022-12-23 11:30:00,33.58,33.76,33.56,33.66,522341.0,32.7007,32.8759,32.6812,32.7786,522341.0
2022-12-23 12:00:00,33.66,33.77,33.62,33.7,345194.0,32.7786,32.8857,32.7396,32.8175,345194.0
2022-12-23 12:30:00,33.7,33.76,33.63,33.7,283029.0,32.8175,32.8759,32.7494,32.8175,283029.0
2022-12-23 13:00:00,33.7,33.74,33.63,33.72,314475.0,32.8175,32.8565,32.7494,32.837,314475.0
2022-12-23 13:30:00,33.73,33.82,33.65,33.72,282539.0,32.8467,32.9344,32.7688,32.837,282539.0
2022-12-23 14:00:00,33.72,33.72,33.63,33.65,408651.0,32.837,32.837,32.7494,32.7688,408651.0
2022-12-23 14:30:00,33.65,33.76,33.63,33.74,437073.0,32.7688,32.8759,32.7494,32.8565,437073.0
2022-12-23 15:00:00,33.75,33.83,33.73,33.79,564584.0,32.8662,32.9441,32.8467,32.9052,564584.0
2022-12-23 15:30:00,33.79,33.88,33.72,33.84,1656114.0,32.9052,32.9928,32.837,32.9539,1656114.0
2022-12-27 09:30:00,33.52,33.54,33.02,33.26,1011016.0,32.6422,32.6617,32.1553,32.389,1011016.0
2022-12-27 10:00:00,33.25,33.6,33.23,33.57,566194.0,32.3793,32.7201,32.3598,32.6909,566194.0
2022-12-27 10:30:00,33.57,33.61,33.46,33.5,377449.0,32.6909,32.7299,32.5838,32.6228,377449.0
2022-12-27 11:00:00,33.5,33.56,33.41,33.5,434419.0,32.6228,32.6812,32.5351,32.6228,434419.0
2022-12-27 11:30:00,33.51,33.68,33.5,33.66,331355.0,32.6325,32.798,32.6228,32.7786,331355.0
2022-12-27 12:00:00,33.66,33.75,33.61,33.65,423175.0,32.7786,32.8662,32.7299,32.7688,423175.0
2022-12-27 12:30:00,33.65,33.73,33.54,33.67,452781.0,32.7688,32.8467,32.6617,32.7883,452781.0
2022-12-27 13:00:00,33.68,33.72,33.54,33.6,310407.0,32.798,32.837,32.6617,32.7201,310407.0
2022-12-27 13:30:00,33.59,33.61,33.48,33.51,312993.0,32.7104,32.7299,32.6033,32.6325,312993.0
2022-12-27 14:00:00,33.5,33.58,33.43,33.45,337763.0,32.6228,32.7007,32.5546,32.5741,337763.0
2022-12-27 14:30:00,33.44,33.56,33.37,33.53,368033.0,32.5643,32.6812,32.4962,32.652,368033.0
2022-12-27 15:00:00,33.54,33.59,33.53,33.57,400568.0,32.6617,32.7104,32.652,32.6909,400568.0
2022-12-27 15:30:00,33.57,33.59,33.26,33.33,2033940.0,32.6909,32.7104,32.389,32.4572,2033940.0
2022-12-28 09:30:00,33.32,33.5,33.07,33.16,571906.0,32.4475,32.6228,32.204,32.2917,571906.0
2022-12-28 10:00:00,33.15,33.27,32.91,32.94,511856.0,32.2819,32.3988,32.0482,32.0774,511856.0
2022-12-28 10:30:00,32.94,33.03,32.8,32.81,541936.0,32.0774,32.1651,31.9411,31.9508,541936.0
2022-12-28 11:00:00,32.81,32.84,32.59,32.8,668265.0,31.9508,31.98,31.7366,31.9411,668265.0
2022-12-28 11:30:00,32.8,32.83,32.67,32.68,493801.0,31.9411,31.9703,31.8145,31.8242,493801.0
2022-12-28 12:00:00,32.67,32.72,32.53,32.7,523725.0,31.8145,31.8632,31.6782,31.8437,523725.0
2022-12-28 12:30:00,32.71,32.83,32.68,32.8,495961.0,31.8534,31.9703,31.8242,31.9411,495961.0
2022-12-28 13:00:00,32.8,32.97,32.75,32.81,499556.0,31.9411,32.1066,31.8924,31.9508,499556.0
2022-12-28 13:30:00,32.81,32.83,32.7,32.78,391867.0,31.9508,31.9703,31.8437,31.9216,391867.0
2022-12-28 14:00:00,32.79,32.85,32.71,32.72,361635.0,31.9313,31.9898,31.8534,31.8632,361635.0
2022-12-28 14:30:00,32.71,32.76,32.66,32.69,390965.0,31.8534,31.9021,31.8048,31.834,390965.0
2022-12-28 15:00:00,32.69,32.7,32.54,32.55,508819.0,31.834,31.8437,31.6879,31.6976,508819.0
2022-12-28 15:30:00,32.55,32.64,32.51,32.52,1473436.0,31.6976,31.7853,31.6587,31.6684,1473436.0
2022-12-29 09:30:00,32.82,33.25,32.82,33.16,855698.0,31.9606,32.3793,31.9606,32.2917,855698.0
2022-12-29 10:00:00,33.16,33.43,33.09,33.29,780897.0,32.2917,32.5546,32.2235,32.4183,780897.0
2022-12-29 10:30:00,33.29,33.5,33.24,33.48,929790.0,32.4183,32.6228,32.3696,32.6033,929790.0
2022-12-29 11:00:00,33.48,33.51,33.33,33.39,489980.0,32.6033,32.6325,32.4572,32.5156,489980.0
2022-12-29 11:30:00,33.4,33.51,33.4,33.48,548931.0,32.5254,32.6325,32.5254,32.6033,548931.0
2022-12-29 12:00:00,33.48,33.55,33.43,33.48,360995.0,32.6033,32.6714,32.5546,32.6033,360995.0
2022-12-29 12:30:00,33.49,33.52,33.42,33.44,459006.0,32.613,32.6422,32.5449,32.5643,459006.0
2022-12-29 13:00:00,33.44,33.46,33.27,33.29,718009.0,32.5643,32.5838,32.3988,32.4183,718009.0
2022-12-29 13:30:00,33.29,33.38,33.26,33.34,333994.0,32.4183,32.5059,32.389,32.4669,333994.0
2022-12-29 14:00:00,33.35,33.52,33.31,33.45,1874525.0,32.4767,32.6422,32.4377,32.5741,1874525.0
2022-12-29 14:30:00,33.45,33.58,33.43,33.56,336239.0,32.5741,32.7007,32.5546,32.6812,336239.0
2022-12-29 15:00:00,33.55,33.6,33.41,33.49,445043.0,32.6714,32.7201,32.5351,32.613,445043.0
2022-12-29 15:30:00,33.5,33.68,33.49,33.67,1246287.0,32.6228,32.798,32.613,32.7883,1246287.0
2022-12-30 09:30:00,33.33,33.53,33.23,33.37,620544.0,32.4572,32.652,32.3598,32.4962,620544.0
2022-12-30 10:00:00,33.37,33.47,33.27,33.41,454893.0,32.4962,32.5935,32.3988,32.5351,454893.0
2022-12-30 10:30:00,33.41,33.54,33.32,33.38,412650.0,32.5351,32.6617,32.4475,32.5059,412650.0
2022-12-30 11:00:00,33.37,33.4,33.28,33.38,563189.0,32.4962,32.5254,32.4085,32.5059,563189.0
2022-12-30 11:30:00,33.38,33.54,33.34,33.52,481734.0,32.5059,32.6617,32.4669,32.6422,481734.0
2022-12-30 12:00:00,33.52,33.64,33.37,33.59,1480817.0,32.6422,32.7591,32.4962,32.7104,1480817.0
2022-12-30 12:30:00,33.59,33.76,33.56,33.67,2665210.0,32.7104,32.8759,32.6812,32.7883,2665210.0
2022-12-30 13:00:00,33.66,33.67,33.31,33.4,425235.0,32.7786,32.7883,32.4377,32.5254,425235.0
2022-12-30 13:30:00,33.4,33.48,33.37,33.42,313540.0,32.5254,32.6033,32.4962,32.5449,313540.0
2022-12-30 14:00:00,33.42,33.44,33.31,33.38,253780.0,32.5449,32.5643,32.4377,32.5059,253780.0
2022-12-30 14:30:00,33.38,33.43,33.28,33.3,286381.0,32.5059,32.5546,32.4085,32.428,286381.0
2022-12-30 15:00:00,33.29,33.51,33.29,33.41,481464.0,32.4183,32.6325,32.4183,32.5351,481464.0
2022-12-30 15:30:00,33.41,33.65,33.39,33.64,1062888.0,32.5351,32.7688,32.5156,32.7591,1062888.0
2023-01-03 09:30:00,34.02,34.34,33.68,33.7,1188415.0,33.1291,33.4408,32.798,32.8175,1188415.0
2023-01-03 10:00:00,33.7,33.83,33.39,33.57,427391.0,32.8175,32.9441,32.5156,32.6909,427391.0
2023-01-03 10:30:00,33.57,34.03,33.53,34.02,351152.0,32.6909,33.1389,32.652,33.1291,351152.0
2023-01-03 11:00:00,34.02,34.09,33.68,33.91,579749.0,33.1291,33.1973,32.798,33.022,579749.0
2023-01-03 11:30:00,33.92,33.94,33.67,33.73,555894.0,33.0318,33.0512,32.7883,32.8467,555894.0
2023-01-03 12:00:00,33.73,33.8,33.58,33.59,497700.0,32.8467,32.9149,32.7007,32.7104,497700.0
2023-01-03 12:30:00,33.59,33.72,33.41,33.57,377085.0,32.7104,32.837,32.5351,32.6909,377085.0
2023-01-03 13:00:00,33.57,33.65,33.54,33.63,607161.0,32.6909,32.7688,32.6617,32.7494,607161.0
2023-01-03 13:30:00,33.63,33.67,33.51,33.63,410838.0,32.7494,32.7883,32.6325,32.7494,410838.0
2023-01-03 14:00:00,33.63,33.7,33.59,33.65,448816.0,32.7494,32.8175,32.7104,32.7688,448816.0
2023-01-03 14:30:00,33.65,33.96,33.58,33.84,657931.0,32.7688,33.0707,32.7007,32.9539,657931.0
2023-01-03 15:00:00,33.84,33.91,33.7,33.78,422160.0,32.9539,33.022,32.8175,32.8954,422160.0
2023-01-03 15:30:00,33.77,33.87,33.72,33.82,1731619.0,32.8857,32.9831,32.837,32.9344,1731619.0
2023-01-04 09:30:00,34.29,34.65,34.29,34.4,931422.0,33.3921,33.7426,33.3921,33.4992,931422.0
2023-01-04 10:00:00,34.38,34.47,34.09,34.32,420440.0,33.4797,33.5674,33.1973,33.4213,420440.0
2023-01-04 10:30:00,34.32,34.47,34.23,34.43,359865.0,33.4213,33.5674,33.3336,33.5284,359865.0
2023-01-04 11:00:00,34.43,34.69,34.31,34.68,602892.0,33.5284,33.7816,33.4115,33.7719,602892.0
2023-01-04 11:30:00,34.69,34.95,34.69,34.89,593507.0,33.7816,34.0348,33.7816,33.9764,593507.0
2023-01-04 12:00:00,34.89,34.9,34.68,34.69,363160.0,33.9764,33.9861,33.7719,33.7816,363160.0
2023-01-04 12:30:00,34.7,34.77,34.66,34.66,408131.0,33.7913,33.8595,33.7524,33.7524,408131.0
2023-01-04 13:00:00,34.66,34.74,34.57,34.68,356443.0,33.7524,33.8303,33.6647,33.7719,356443.0
2023-01-04 13:30:00,34.68,34.77,34.6,34.6,389413.0,33.7719,33.8595,33.694,33.694,389413.0
2023-01-04 14:00:00,34.6,34.8,34.42,34.45,590620.0,33.694,33.8887,33.5187,33.5479,590620.0
2023-01-04 14:30:00,34.44,34.82,34.42,34.8,496304.0,33.5381,33.9082,33.5187,33.8887,496304.0
2023-01-04 15:00:00,34.8,34.88,34.73,34.73,822494.0,33.8887,33.9666,33.8205,33.8205,822494.0
2023-01-04 15:30:00,34.73,34.73,34.47,34.68,1651875.0,33.8205,33.8205,33.5674,33.7719,1651875.0
2023-01-05 09:30:00,34.2,34.5,34.12,34.42,779458.0,33.3044,33.5966,33.2265,33.5187,779458.0
2023-01-05 10:00:00,34.42,34.72,34.32,34.62,597704.0,33.5187,33.8108,33.4213,33.7134,597704.0
2023-01-05 10:30:00,34.62,34.85,34.57,34.63,561513.0,33.7134,33.9374,33.6647,33.7232,561513.0
2023-01-05 11:00:00,34.63,34.74,34.54,34.59,448309.0,33.7232,33.8303,33.6355,33.6842,448309.0
2023-01-05 11:30:00,34.59,34.8,34.55,34.73,571204.0,33.6842,33.8887,33.6453,33.8205,571204.0
2023-01-05 12:00:00,34.72,35.0,34.7,35.0,622190.0,33.8108,34.0835,33.7913,34.0835,622190.0
2023-01-05 12:30:00,34.99,35.09,34.97,34.98,526277.0,34.0737,34.1711,34.0543,34.064,526277.0
2023-01-05 13:00:00,34.97,35.42,34.95,35.36,809792.0,34.0543,34.4925,34.0348,34.434,809792.0
2023-01-05 13:30:00,35.37,35.39,35.24,35.29,451997.0,34.4438,34.4633,34.3172,34.3659,451997.0
2023-01-05 14:00:00,35.29,35.43,35.26,35.28,578337.0,34.3659,34.5022,34.3367,34.3561,578337.0
2023-01-05 14:30:00,35.28,35.44,35.21,35.22,471702.0,34.3561,34.512,34.288,34.2977,471702.0
2023-01-05 15:00:00,35.22,35.22,35.0,35.01,786237.0,34.2977,34.2977,34.0835,34.0932,786237.0
2023-01-05 15:30:00,35.01,35.06,34.87,35.0,2152820.0,34.0932,34.1419,33.9569,34.0835,2152820.0
2023-01-06 09:30:00,34.69,35.24,34.55,34.82,1196357.0,33.7816,34.3172,33.6453,33.9082,1196357.0
2023-01-06 10:00:00,34.84,35.08,34.8,34.91,643714.0,33.9277,34.1614,33.8887,33.9958,643714.0
2023-01-06 10:30:00,34.92,35.51,34.91,35.46,573897.0,34.0056,34.5801,33.9958,34.5314,573897.0
2023-01-06 11:00:00,35.47,35.63,35.43,35.51,541811.0,34.5412,34.697,34.5022,34.5801,541811.0
2023-01-06 11:30:00,35.51,35.7,35.5,35.66,473540.0,34.5801,34.7651,34.5704,34.7262,473540.0
2023-01-06 12:00:00,35.67,35.8,35.54,35.6,461155.0,34.7359,34.8625,34.6093,34.6678,461155.0
2023-01-06 12:30:00,35.61,35.69,35.53,35.63,277192.0,34.6775,34.7554,34.5996,34.697,277192.0
2023-01-06 13:00:00,35.62,35.7,35.6,35.66,280258.0,34.6872,34.7651,34.6678,34.7262,280258.0
2023-01-06 13:30:00,35.66,35.78,35.66,35.77,228982.0,34.7262,34.8431,34.7262,34.8333,228982.0
2023-01-06 14:00:00,35.77,35.94,35.75,35.91,282632.0,34.8333,34.9989,34.8138,34.9696,282632.0
2023-01-06 14:30:00,35.91,35.97,35.87,35.91,345466.0,34.9696,35.0281,34.9307,34.9696,345466.0
2023-01-06 15:00:00,35.91,36.01,35.86,35.89,478796.0,34.9696,35.067,34.921,34.9502,478796.0
2023-01-06 15:30:00,35.89,35.97,35.86,35.91,1403735.0,34.9502,35.0281,34.921,34.9696,1403735.0
2023-01-09 09:30:00,36.53,36.59,35.84,36.31,745233.0,35.5734,35.6318,34.9015,35.3592,745233.0
2023-01-09 10:00:00,36.32,36.48,36.24,36.41,475579.0,35.3689,35.5247,35.291,35.4566,475579.0
2023-01-09 10:30:00,36.41,36.64,36.38,36.47,470356.0,35.4566,35.6805,35.4273,35.515,470356.0
2023-01-09 11:00:00,36.47,36.84,36.46,36.73,636377.0,35.515,35.8753,35.5052,35.7682,636377.0
2023-01-09 11:30:00,36.73,36.83,36.59,36.81,495569.0,35.7682,35.8656,35.6318,35.8461,495569.0
2023-01-09 12:00:00,36.81,36.82,36.62,36.67,346085.0,35.8461,35.8558,35.6611,35.7097,346085.0
2023-01-09 12:30:00,36.66,36.67,36.41,36.45,357905.0,35.7,35.7097,35.4566,35.4955,357905.0
2023-01-09 13:00:00,36.45,36.62,36.39,36.62,371521.0,35.4955,35.6611,35.4371,35.6611,371521.0
2023-01-09 13:30:00,36.61,36.62,36.34,36.4,314778.0,35.6513,35.6611,35.3884,35.4468,314778.0
2023-01-09 14:00:00,36.4,36.52,36.34,36.46,360303.0,35.4468,35.5637,35.3884,35.5052,360303.0
2023-01-09 14:30:00,36.46,36.46,36.21,36.23,241895.0,35.5052,35.5052,35.2618,35.2813,241895.0
2023-01-09 15:00:00,36.23,36.28,36.07,36.08,539689.0,35.2813,35.33,35.1255,35.1352,539689.0
2023-01-09 15:30:00,36.08,36.11,35.88,35.93,1729109.0,35.1352,35.1644,34.9404,34.9891,1729109.0
2023-01-10 09:30:00,36.14,36.41,35.92,36.16,633904.0,35.1936,35.4566,34.9794,35.2131,633904.0
2023-01-10 10:00:00,36.16,36.4,36.1,36.13,383564.0,35.2131,35.4468,35.1547,35.1839,383564.0
2023-01-10 10:30:00,36.14,36.3,35.89,36.28,316366.0,35.1936,35.3494,34.9502,35.33,316366.0
2023-01-10 11:00:00,36.28,36.41,36.27,36.36,307543.0,35.33,35.4566,35.3202,35.4079,307543.0
2023-01-10 11:30:00,36.37,36.55,36.36,36.46,563148.0,35.4176,35.5929,35.4079,35.5052,563148.0
2023-01-10 12:00:00,36.48,36.66,36.38,36.57,327132.0,35.5247,35.7,35.4273,35.6124,327132.0
2023-01-10 12:30:00,36.58,36.66,36.55,36.58,186094.0,35.6221,35.7,35.5929,35.6221,186094.0
2023-01-10 13:00:00,36.58,36.76,36.54,36.76,380075.0,35.6221,35.7974,35.5831,35.7974,380075.0
2023-01-10 13:30:00,36.76,36.93,36.75,36.91,427184.0,35.7974,35.9629,35.7877,35.9435,427184.0
2023-01-10 14:00:00,36.91,37.03,36.89,37.0,587132.0,35.9435,36.0603,35.924,36.0311,587132.0
2023-01-10 14:30:00,37.0,37.08,36.92,37.0,483658.0,36.0311,36.109,35.9532,36.0311,483658.0
2023-01-10 15:00:00,37.0,37.03,36.93,37.0,644234.0,36.0311,36.0603,35.9629,36.0311,644234.0
2023-01-10 15:30:00,37.0,37.14,36.9,37.11,2266215.0,36.0311,36.1674,35.9337,36.1382,2266215.0
2023-01-11 09:30:00,37.35,37.6,37.15,37.59,1133925.0,36.3719,36.6154,36.1772,36.6057,1133925.0
2023-01-11 10:00:00,37.61,37.73,37.4,37.73,832058.0,36.6251,36.742,36.4206,36.742,832058.0
2023-01-11 10:30:00,37.73,37.78,37.47,37.48,844338.0,36.742,36.7907,36.4888,36.4985,844338.0
2023-01-11 11:00:00,37.48,37.85,37.46,37.79,721064.0,36.4985,36.8588,36.4791,36.8004,721064.0
2023-01-11 11:30:00,37.79,38.01,37.76,38.0,709702.0,36.8004,37.0147,36.7712,37.0049,709702.0
2023-01-11 12:00:00,38.0,38.02,37.89,37.94,656618.0,37.0049,37.0244,36.8978,36.9465,656618.0
2023-01-11 12:30:00,37.94,37.98,37.73,37.98,499762.0,36.9465,36.9854,36.742,36.9854,499762.0
2023-01-11 13:00:00,37.98,38.11,37.89,38.01,602600.0,36.9854,37.112,36.8978,37.0147,602600.0
2023-01-11 13:30:00,38.01,38.04,37.8,37.84,532774.0,37.0147,37.0439,36.8102,36.8491,532774.0
2023-01-11 14:00:00,37.84,37.88,37.74,37.86,1093039.0,36.8491,36.8881,36.7517,36.8686,1093039.0
2023-01-11 14:30:00,37.87,37.92,37.84,37.89,398623.0,36.8783,36.927,36.8491,36.8978,398623.0
2023-01-11 15:00:00,37.89,38.0,37.82,37.88,1671004.0,36.8978,37.0049,36.8296,36.8881,1671004.0
2023-01-11 15:30:00,37.88,37.89,37.61,37.82,2622094.0,36.8881,36.8978,36.6251,36.8296,2622094.0
2023-01-12 09:30:00,38.14,38.35,37.87,38.07,814421.0,37.1413,37.3458,36.8783,37.0731,814421.0
2023-01-12 10:00:00,38.06,38.23,37.98,38.01,817807.0,37.0633,37.2289,36.9854,37.0147,817807.0
2023-01-12 10:30:00,38.02,38.1,37.83,37.95,469628.0,37.0244,37.1023,36.8394,36.9562,469628.0
2023-01-12 11:00:00,37.96,38.16,37.85,38.16,408200.0,36.966,37.1607,36.8588,37.1607,408200.0
2023-01-12 11:30:00,38.16,38.39,38.1,38.37,538297.0,37.1607,37.3847,37.1023,37.3652,538297.0
2023-01-12 12:00:00,38.38,38.51,38.33,38.51,484453.0,37.375,37.5016,37.3263,37.5016,484453.0
2023-01-12 12:30:00,38.51,38.61,38.42,38.48,824191.0,37.5016,37.5989,37.4139,37.4723,824191.0
2023-01-12 13:00:00,38.47,38.52,38.23,38.25,466641.0,37.4626,37.5113,37.2289,37.2484,466641.0
2023-01-12 13:30:00,38.25,38.49,38.19,38.47,465827.0,37.2484,37.4821,37.1899,37.4626,465827.0
2023-01-12 14:00:00,38.47,38.54,38.4,38.41,370329.0,37.4626,37.5308,37.3944,37.4042,370329.0
2023-01-12 14:30:00,38.41,38.44,38.28,38.35,434631.0,37.4042,37.4334,37.2776,37.3458,434631.0
2023-01-12 15:00:00,38.36,38.4,38.29,38.36,624251.0,37.3555,37.3944,37.2873,37.3555,624251.0
2023-01-12 15:30:00,38.36,38.36,38.11,38.32,3334009.0,37.3555,37.3555,37.112,37.3165,3334009.0
2023-01-13 09:30:00,36.48,36.73,35.8,36.03,2979753.0,35.5247,35.7682,34.8625,35.0865,2979753.0
2023-01-13 10:00:00,36.02,36.45,36.0,36.37,1564626.0,35.0768,35.4955,35.0573,35.4176,1564626.0
2023-01-13 10:30:00,36.37,36.71,36.29,36.6,1118268.0,35.4176,35.7487,35.3397,35.6416,1118268.0
2023-01-13 11:00:00,36.6,36.61,36.4,36.48,861825.0,35.6416,35.6513,35.4468,35.5247,861825.0
2023-01-13 11:30:00,36.49,36.61,36.41,36.59,712150.0,35.5345,35.6513,35.4566,35.6318,712150.0
2023-01-13 12:00:00,36.59,36.64,36.49,36.58,773262.0,35.6318,35.6805,35.5345,35.6221,773262.0
2023-01-13 12:30:00,36.59,36.62,36.45,36.61,729903.0,35.6318,35.6611,35.4955,35.6513,729903.0
2023-01-13 13:00:00,36.61,36.63,36.41,36.48,625910.0,35.6513,35.6708,35.4566,35.5247,625910.0
2023-01-13 13:30:00,36.48,36.63,36.47,36.59,590412.0,35.5247,35.6708,35.515,35.6318,590412.0
2023-01-13 14:00:00,36.59,36.62,36.45,36.47,619366.0,35.6318,35.6611,35.4955,35.515,619366.0
2023-01-13 14:30:00,36.48,36.54,36.37,36.4,1071954.0,35.5247,35.5831,35.4176,35.4468,1071954.0
2023-01-13 15:00:00,36.4,36.41,36.35,36.4,1258095.0,35.4468,35.4566,35.3981,35.4468,1258095.0
2023-01-13 15:30:00,36.4,36.51,36.32,36.51,3061904.0,35.4468,35.5539,35.3689,35.5539,3061904.0
2023-01-17 09:30:00,36.5,36.85,36.21,36.76,2121223.0,35.5442,35.885,35.2618,35.7974,2121223.0
2023-01-17 10:00:00,36.76,37.14,36.75,36.84,852909.0,35.7974,36.1674,35.7877,35.8753,852909.0
2023-01-17 10:30:00,36.84,36.85,36.42,36.48,878103.0,35.8753,35.885,35.4663,35.5247,878103.0
2023-01-17 11:00:00,36.48,36.52,36.33,36.36,617511.0,35.5247,35.5637,35.3786,35.4079,617511.0
2023-01-17 11:30:00,36.36,36.47,36.31,36.35,454980.0,35.4079,35.515,35.3592,35.3981,454980.0
2023-01-17 12:00:00,36.36,36.42,36.23,36.24,532336.0,35.4079,35.4663,35.2813,35.291,532336.0
2023-01-17 12:30:00,36.24,36.53,36.22,36.43,820230.0,35.291,35.5734,35.2715,35.476,820230.0
2023-01-17 13:00:00,36.43,36.51,36.39,36.49,423661.0,35.476,35.5539,35.4371,35.5345,423661.0
2023-01-17 13:30:00,36.48,36.67,36.45,36.61,331684.0,35.5247,35.7097,35.4955,35.6513,331684.0
2023-01-17 14:00:00,36.6,36.64,36.42,36.45,408768.0,35.6416,35.6805,35.4663,35.4955,408768.0
2023-01-17 14:30:00,36.45,36.59,36.45,36.55,317208.0,35.4955,35.6318,35.4955,35.5929,317208.0
2023-01-17 15:00:00,36.56,36.64,36.55,36.6,518926.0,35.6026,35.6805,35.5929,35.6416,518926.0
2023-01-17 15:30:00,36.61,36.67,36.5,36.61,1594616.0,35.6513,35.7097,35.5442,35.6513,1594616.0
2023-01-18 09:30:00,37.06,37.44,37.03,37.41,1119142.0,36.0895,36.4596,36.0603,36.4304,1119142.0
2023-01-18 10:00:00,37.42,37.53,37.2,37.2,890407.0,36.4401,36.5472,36.2259,36.2259,890407.0
2023-01-18 10:30:00,37.21,37.22,36.76,36.9,740067.0,36.2356,36.2453,35.7974,35.9337,740067.0
2023-01-18 11:00:00,36.91,36.99,36.51,36.58,529794.0,35.9435,36.0214,35.5539,35.6221,529794.0
2023-01-18 11:30:00,36.58,36.73,36.55,36.64,405151.0,35.6221,35.7682,35.5929,35.6805,405151.0
2023-01-18 12:00:00,36.65,36.71,36.54,36.55,493584.0,35.6903,35.7487,35.5831,35.5929,493584.0
2023-01-18 12:30:00,36.55,36.67,36.54,36.64,449231.0,35.5929,35.7097,35.5831,35.6805,449231.0
2023-01-18 13:00:00,36.65,36.66,36.42,36.59,773515.0,35.6903,35.7,35.4663,35.6318,773515.0
2023-01-18 13:30:00,36.58,36.66,36.54,36.62,328881.0,35.6221,35.7,35.5831,35.6611,328881.0
2023-01-18 14:00:00,36.62,36.69,36.52,36.67,306331.0,35.6611,35.7292,35.5637,35.7097,306331.0
2023-01-18 14:30:00,36.68,36.69,36.55,36.57,232575.0,35.7195,35.7292,35.5929,35.6124,232575.0
2023-01-18 15:00:00,36.56,36.62,36.49,36.56,413693.0,35.6026,35.6611,35.5345,35.6026,413693.0
2023-01-18 15:30:00,36.55,36.57,36.42,36.44,1575792.0,35.5929,35.6124,35.4663,35.4858,1575792.0
2023-01-19 09:30:00,35.65,36.02,35.4,35.66,1381468.0,34.7165,35.0768,34.473,34.7262,1381468.0
2023-01-19 10:00:00,35.67,35.77,35.31,35.37,951696.0,34.7359,34.8333,34.3854,34.4438,951696.0
2023-01-19 10:30:00,35.37,35.53,35.13,35.19,546191.0,34.4438,34.5996,34.2101,34.2685,546191.0
2023-01-19 11:00:00,35.19,35.39,35.17,35.32,654805.0,34.2685,34.4633,34.249,34.3951,654805.0
2023-01-19 11:30:00,35.31,35.53,35.29,35.45,723356.0,34.3854,34.5996,34.3659,34.5217,723356.0
2023-01-19 12:00:00,35.46,35.66,35.45,35.56,385299.0,34.5314,34.7262,34.5217,34.6288,385299.0
2023-01-19 12:30:00,35.56,35.61,35.51,35.59,376690.0,34.6288,34.6775,34.5801,34.658,376690.0
2023-01-19 13:00:00,35.59,35.73,35.59,35.72,326631.0,34.658,34.7944,34.658,34.7846,326631.0
2023-01-19 13:30:00,35.73,35.9,35.73,35.81,368624.0,34.7944,34.9599,34.7944,34.8723,368624.0
2023-01-19 14:00:00,35.8,35.91,35.68,35.85,252343.0,34.8625,34.9696,34.7457,34.9112,252343.0
2023-01-19 14:30:00,35.85,35.89,35.77,35.83,351328.0,34.9112,34.9502,34.8333,34.8917,351328.0
2023-01-19 15:00:00,35.83,35.9,35.81,35.84,343872.0,34.8917,34.9599,34.8723,34.9015,343872.0
2023-01-19 15:30:00,35.84,35.84,35.72,35.73,1222680.0,34.9015,34.9015,34.7846,34.7944,1222680.0
2023-01-20 09:30:00,35.68,35.74,35.28,35.66,1622989.0,34.7457,34.8041,34.3561,34.7262,1622989.0
2023-01-20 10:00:00,35.66,35.76,35.49,35.65,576889.0,34.7262,34.8236,34.5606,34.7165,576889.0
2023-01-20 10:30:00,35.65,35.75,35.54,35.55,384809.0,34.7165,34.8138,34.6093,34.6191,384809.0
2023-01-20 11:00:00,35.54,35.73,35.53,35.72,406147.0,34.6093,34.7944,34.5996,34.7846,406147.0
2023-01-20 11:30:00,35.72,35.85,35.68,35.73,505600.0,34.7846,34.9112,34.7457,34.7944,505600.0
2023-01-20 12:00:00,35.73,35.87,35.69,35.84,247706.0,34.7944,34.9307,34.7554,34.9015,247706.0
2023-01-20 12:30:00,35.84,35.85,35.71,35.73,245429.0,34.9015,34.9112,34.7749,34.7944,245429.0
2023-01-20 13:00:00,35.72,35.78,35.69,35.77,366272.0,34.7846,34.8431,34.7554,34.8333,366272.0
2023-01-20 13:30:00,35.78,36.01,35.77,35.96,336332.0,34.8431,35.067,34.8333,35.0183,336332.0
2023-01-20 14:00:00,35.96,36.01,35.89,35.92,276127.0,35.0183,35.067,34.9502,34.9794,276127.0
2023-01-20 14:30:00,35.93,35.96,35.77,35.86,534352.0,34.9891,35.0183,34.8333,34.921,534352.0
2023-01-20 15:00:00,35.86,35.91,35.71,35.73,1283140.0,34.921,34.9696,34.7749,34.7944,1283140.0
2023-01-20 15:30:00,35.73,35.76,35.34,35.34,6201063.0,34.7944,34.8236,34.4146,34.4146,6201063.0
2023-01-23 09:30:00,35.69,35.98,35.52,35.79,1389168.0,34.7554,35.0378,34.5899,34.8528,1389168.0
2023-01-23 10:00:00,35.8,36.08,35.74,36.04,1401535.0,34.8625,35.1352,34.8041,35.0962,1401535.0
2023-01-23 10:30:00,36.05,36.1,35.82,35.98,1215750.0,35.106,35.1547,34.882,35.0378,1215750.0
2023-01-23 11:00:00,35.98,36.11,35.94,36.01,1146037.0,35.0378,35.1644,34.9989,35.067,1146037.0
2023-01-23 11:30:00,36.01,36.11,35.89,35.9,745700.0,35.067,35.1644,34.9502,34.9599,745700.0
2023-01-23 12:00:00,35.9,36.31,35.88,36.24,802437.0,34.9599,35.3592,34.9404,35.291,802437.0
2023-01-23 12:30:00,36.24,36.38,36.15,36.33,688049.0,35.291,35.4273,35.2034,35.3786,688049.0
2023-01-23 13:00:00,36.33,36.47,36.33,36.43,535291.0,35.3786,35.515,35.3786,35.476,535291.0
2023-01-23 13:30:00,36.44,36.59,36.38,36.5,736529.0,35.4858,35.6318,35.4273,35.5442,736529.0
2023-01-23 14:00:00,36.5,36.53,36.39,36.43,595302.0,35.5442,35.5734,35.4371,35.476,595302.0
2023-01-23 14:30:00,36.43,36.47,36.22,36.36,691386.0,35.476,35.515,35.2715,35.4079,691386.0
2023-01-23 15:00:00,36.36,36.51,36.32,36.45,727831.0,35.4079,35.5539,35.3689,35.4955,727831.0
2023-01-23 15:30:00,36.45,36.6,36.3,36.44,2674821.0,35.4955,35.6416,35.3494,35.4858,2674821.0
2023-01-24 09:30:00,36.0,36.4,35.82,36.13,725235.0,35.0573,35.4468,34.882,35.1839,725235.0
2023-01-24 10:00:00,36.13,36.45,36.07,36.43,930891.0,35.1839,35.4955,35.1255,35.476,930891.0
2023-01-24 10:30:00,36.43,36.63,36.36,36.58,837659.0,35.476,35.6708,35.4079,35.6221,837659.0
2023-01-24 11:00:00,36.57,36.66,36.41,36.5,588221.0,35.6124,35.7,35.4566,35.5442,588221.0
2023-01-24 11:30:00,36.5,36.51,36.3,36.38,853689.0,35.5442,35.5539,35.3494,35.4273,853689.0
2023-01-24 12:00:00,36.38,36.5,36.26,36.47,477101.0,35.4273,35.5442,35.3105,35.515,477101.0
2023-01-24 12:30:00,36.47,36.48,36.35,36.4,293758.0,35.515,35.5247,35.3981,35.4468,293758.0
2023-01-24 13:00:00,36.41,36.48,36.32,36.36,410814.0,35.4566,35.5247,35.3689,35.4079,410814.0
2023-01-24 13:30:00,36.36,36.49,36.33,36.41,430344.0,35.4079,35.5345,35.3786,35.4566,430344.0
2023-01-24 14:00:00,36.41,36.42,36.28,36.3,415336.0,35.4566,35.4663,35.33,35.3494,415336.0
2023-01-24 14:30:00,36.29,36.36,36.29,36.36,406967.0,35.3397,35.4079,35.3397,35.4079,406967.0
2023-01-24 15:00:00,36.36,36.48,36.33,36.39,521481.0,35.4079,35.5247,35.3786,35.4371,521481.0
2023-01-24 15:30:00,36.38,36.4,36.16,36.19,1767585.0,35.4273,35.4468,35.2131,35.2423,1767585.0
2023-01-25 09:30:00,35.99,35.99,35.48,35.54,1254771.0,35.0476,35.0476,34.5509,34.6093,1254771.0
2023-01-25 10:00:00,35.53,35.72,35.38,35.51,609217.0,34.5996,34.7846,34.4535,34.5801,609217.0
2023-01-25 10:30:00,35.51,35.61,35.43,35.58,1233029.0,34.5801,34.6775,34.5022,34.6483,1233029.0
2023-01-25 11:00:00,35.58,35.84,35.57,35.82,721788.0,34.6483,34.9015,34.6386,34.882,721788.0
2023-01-25 11:30:00,35.82,36.0,35.79,35.95,696386.0,34.882,35.0573,34.8528,35.0086,696386.0
2023-01-25 12:00:00,35.96,35.98,35.83,35.86,327540.0,35.0183,35.0378,34.8917,34.921,327540.0
2023-01-25 12:30:00,35.86,35.99,35.85,35.98,317048.0,34.921,35.0476,34.9112,35.0378,317048.0
2023-01-25 13:00:00,35.99,36.41,35.96,36.33,900921.0,35.0476,35.4566,35.0183,35.3786,900921.0
2023-01-25 13:30:00,36.34,36.37,36.2,36.26,434645.0,35.3884,35.4176,35.2521,35.3105,434645.0
2023-01-25 14:00:00,36.27,36.4,36.22,36.23,447067.0,35.3202,35.4468,35.2715,35.2813,447067.0
2023-01-25 14:30:00,36.23,36.45,36.23,36.45,418428.0,35.2813,35.4955,35.2813,35.4955,418428.0
2023-01-25 15:00:00,36.44,36.55,36.33,36.4,774346.0,35.4858,35.5929,35.3786,35.4468,774346.0
2023-01-25 15:30:00,36.41,36.47,36.28,36.32,2926826.0,35.4566,35.515,35.33,35.3689,2926826.0
2023-01-26 09:30:00,36.99,37.18,36.25,36.34,1073727.0,36.0214,36.2064,35.3007,35.3884,1073727.0
2023-01-26 10:00:00,36.34,36.61,36.23,36.56,688379.0,35.3884,35.6513,35.2813,35.6026,688379.0
2023-01-26 10:30:00,36.57,36.6,36.36,36.38,672612.0,35.6124,35.6416,35.4079,35.4273,672612.0
2023-01-26 11:00:00,36.37,36.49,36.26,36.4,549489.0,35.4176,35.5345,35.3105,35.4468,549489.0
2023-01-26 11:30:00,36.4,36.48,36.36,36.48,602920.0,35.4468,35.5247,35.4079,35.5247,602920.0
2023-01-26 12:00:00,36.48,36.5,36.39,36.41,573906.0,35.5247,35.5442,35.4371,35.4566,573906.0
2023-01-26 12:30:00,36.41,36.44,36.27,36.38,845940.0,35.4566,35.4858,35.3202,35.4273,845940.0
2023-01-26 13:00:00,36.38,36.46,36.34,36.41,701717.0,35.4273,35.5052,35.3884,35.4566,701717.0
2023-01-26 13:30:00,36.41,36.55,36.39,36.52,739809.0,35.4566,35.5929,35.4371,35.5637,739809.0
2023-01-26 14:00:00,36.53,36.55,36.45,36.51,843034.0,35.5734,35.5929,35.4955,35.5539,843034.0
2023-01-26 14:30:00,36.51,36.56,36.47,36.51,1163208.0,35.5539,35.6026,35.515,35.5539,1163208.0
2023-01-26 15:00:00,36.51,36.56,36.45,36.52,1464795.0,35.5539,35.6026,35.4955,35.5637,1464795.0
2023-01-26 15:30:00,36.51,36.55,36.47,36.48,5638447.0,35.5539,35.5929,35.515,35.5247,5638447.0
2023-01-27 09:30:00,36.58,37.05,36.44,36.95,2576877.0,35.6221,36.0798,35.4858,35.9824,2576877.0
2023-01-27 10:00:00,36.95,37.52,36.89,37.4,1725961.0,35.9824,36.5375,35.924,36.4206,1725961.0
2023-01-27 10:30:00,37.39,37.42,36.99,37.09,1019079.0,36.4109,36.4401,36.0214,36.1187,1019079.0
2023-01-27 11:00:00,37.09,37.28,37.03,37.25,1119362.0,36.1187,36.3038,36.0603,36.2746,1119362.0
2023-01-27 11:30:00,37.25,37.62,37.25,37.57,1044263.0,36.2746,36.6349,36.2746,36.5862,1044263.0
2023-01-27 12:00:00,37.56,37.67,37.48,37.64,970017.0,36.5764,36.6836,36.4985,36.6543,970017.0
2023-01-27 12:30:00,37.64,37.84,37.6,37.8,956927.0,36.6543,36.8491,36.6154,36.8102,956927.0
2023-01-27 13:00:00,37.8,37.95,37.73,37.91,1032790.0,36.8102,36.9562,36.742,36.9173,1032790.0
2023-01-27 13:30:00,37.92,38.1,37.9,38.07,1126386.0,36.927,37.1023,36.9075,37.0731,1126386.0
2023-01-27 14:00:00,38.07,38.15,37.92,38.09,763341.0,37.0731,37.151,36.927,37.0926,763341.0
2023-01-27 14:30:00,38.09,38.12,37.98,38.08,663224.0,37.0926,37.1218,36.9854,37.0828,663224.0
2023-01-27 15:00:00,38.08,38.24,38.05,38.17,1095681.0,37.0828,37.2386,37.0536,37.1705,1095681.0
2023-01-27 15:30:00,38.18,38.24,37.92,37.95,3735578.0,37.1802,37.2386,36.927,36.9562,3735578.0
2023-01-30 09:30:00,36.75,37.27,36.55,37.2,2544285.0,35.7877,36.294,35.5929,36.2259,2544285.0
2023-01-30 10:00:00,37.2,37.28,36.71,36.76,1855701.0,36.2259,36.3038,35.7487,35.7974,1855701.0
2023-01-30 10:30:00,36.76,36.93,36.71,36.93,1227722.0,35.7974,35.9629,35.7487,35.9629,1227722.0
2023-01-30 11:00:00,36.92,37.19,36.9,37.09,1185494.0,35.9532,36.2161,35.9337,36.1187,1185494.0
2023-01-30 11:30:00,37.1,37.13,36.91,37.0,509513.0,36.1285,36.1577,35.9435,36.0311,509513.0
2023-01-30 12:00:00,37.0,37.16,36.96,37.16,693157.0,36.0311,36.1869,35.9922,36.1869,693157.0
2023-01-30 12:30:00,37.15,37.17,36.95,37.04,774965.0,36.1772,36.1967,35.9824,36.0701,774965.0
2023-01-30 13:00:00,37.03,37.11,36.96,37.11,1085765.0,36.0603,36.1382,35.9922,36.1382,1085765.0
2023-01-30 13:30:00,37.11,37.15,36.73,36.79,924465.0,36.1382,36.1772,35.7682,35.8266,924465.0
2023-01-30 14:00:00,36.79,36.92,36.72,36.73,882899.0,35.8266,35.9532,35.7584,35.7682,882899.0
2023-01-30 14:30:00,36.73,36.74,36.56,36.66,898681.0,35.7682,35.7779,35.6026,35.7,898681.0
2023-01-30 15:00:00,36.66,36.7,36.4,36.44,1152132.0,35.7,35.739,35.4468,35.4858,1152132.0
2023-01-30 15:30:00,36.43,36.61,36.22,36.29,4006668.0,35.476,35.6513,35.2715,35.3397,4006668.0
2023-01-31 09:30:00,38.93,39.73,38.33,39.32,10030959.0,37.9106,38.6896,37.3263,38.2904,10030959.0
2023-01-31 10:00:00,39.3,39.54,38.76,39.23,5636447.0,38.2709,38.5046,37.745,38.2027,5636447.0
2023-01-31 10:30:00,39.23,39.31,38.9,39.12,3194038.0,38.2027,38.2806,37.8813,38.0956,3194038.0
2023-01-31 11:00:00,39.12,39.38,39.01,39.22,3205388.0,38.0956,38.3488,37.9885,38.193,3205388.0
2023-01-31 11:30:00,39.23,39.3,38.72,38.82,2345245.0,38.2027,38.2709,37.7061,37.8034,2345245.0
2023-01-31 12:00:00,38.81,39.21,38.77,39.13,2041163.0,37.7937,38.1832,37.7548,38.1053,2041163.0
2023-01-31 12:30:00,39.13,39.28,39.04,39.21,1090924.0,38.1053,38.2514,38.0177,38.1832,1090924.0
2023-01-31 13:00:00,39.21,39.32,39.11,39.28,1243972.0,38.1832,38.2904,38.0859,38.2514,1243972.0
2023-01-31 13:30:00,39.27,39.3,38.99,39.03,988134.0,38.2417,38.2709,37.969,38.0079,988134.0
2023-01-31 14:00:00,39.02,39.19,39.01,39.14,1562977.0,37.9982,38.1638,37.9885,38.1151,1562977.0
2023-01-31 14:30:00,39.14,39.29,39.06,39.09,1221910.0,38.1151,38.2611,38.0372,38.0664,1221910.0
2023-01-31 15:00:00,39.09,39.24,38.94,39.06,1905194.0,38.0664,38.2124,37.9203,38.0372,1905194.0
2023-01-31 15:30:00,39.07,39.34,38.93,39.32,4585924.0,38.0469,38.3098,37.9106,38.2904,4585924.0
2023-02-01 09:30:00,39.45,39.84,39.39,39.71,2657999.0,38.4169,38.7967,38.3585,38.6701,2657999.0
2023-02-01 10:00:00,39.72,39.74,39.21,39.38,2192323.0,38.6799,38.6994,38.1832,38.3488,2192323.0
2023-02-01 10:30:00,39.38,39.46,38.92,38.94,1384806.0,38.3488,38.4267,37.9008,37.9203,1384806.0
2023-02-01 11:00:00,38.94,39.03,38.87,38.98,984890.0,37.9203,38.0079,37.8521,37.9593,984890.0
2023-02-01 11:30:00,38.97,39.0,38.82,38.93,733611.0,37.9495,37.9787,37.8034,37.9106,733611.0
2023-02-01 12:00:00,38.94,38.97,38.82,38.84,558644.0,37.9203,37.9495,37.8034,37.8229,558644.0
2023-02-01 12:30:00,38.84,38.9,38.79,38.89,596440.0,37.8229,37.8813,37.7742,37.8716,596440.0
2023-02-01 13:00:00,38.89,38.9,38.76,38.81,588862.0,37.8716,37.8813,37.745,37.7937,588862.0
2023-02-01 13:30:00,38.8,38.87,38.74,38.79,570049.0,37.784,37.8521,37.7255,37.7742,570049.0
2023-02-01 14:00:00,38.78,39.04,38.56,38.82,1173582.0,37.7645,38.0177,37.5503,37.8034,1173582.0
2023-02-01 14:30:00,38.83,39.41,38.62,39.08,1893670.0,37.8132,38.378,37.6087,38.0566,1893670.0
2023-02-01 15:00:00,39.09,39.54,39.09,39.43,1799779.0,38.0664,38.5046,38.0664,38.3975,1799779.0
2023-02-01 15:30:00,39.42,39.63,39.24,39.3,3929411.0,38.3877,38.5922,38.2124,38.2709,3929411.0
2023-02-02 09:30:00,40.28,40.42,39.92,40.27,3174619.0,39.2252,39.3615,38.8746,39.2155,3174619.0
2023-02-02 10:00:00,40.26,40.54,40.06,40.49,2533078.0,39.2057,39.4784,39.011,39.4297,2533078.0
2023-02-02 10:30:00,40.5,41.44,40.49,41.29,2454687.0,39.4395,40.3548,39.4297,40.2088,2454687.0
2023-02-02 11:00:00,41.3,41.56,41.17,41.26,1684274.0,40.2185,40.4717,40.0919,40.1795,1684274.0
2023-02-02 11:30:00,41.26,41.38,41.15,41.32,915397.0,40.1795,40.2964,40.0724,40.238,915397.0
2023-02-02 12:00:00,41.33,41.49,41.32,41.37,801303.0,40.2477,40.4035,40.238,40.2867,801303.0
2023-02-02 12:30:00,41.37,41.74,41.31,41.73,1186576.0,40.2867,40.647,40.2282,40.6372,1186576.0
2023-02-02 13:00:00,41.73,41.99,41.72,41.93,1144273.0,40.6372,40.8904,40.6275,40.832,1144273.0
2023-02-02 13:30:00,41.93,42.03,41.88,41.95,1008123.0,40.832,40.9294,40.7833,40.8515,1008123.0
2023-02-02 14:00:00,41.95,42.05,41.55,41.63,1134946.0,40.8515,40.9489,40.462,40.5399,1134946.0
2023-02-02 14:30:00,41.63,41.65,41.2,41.22,1075666.0,40.5399,40.5593,40.1211,40.1406,1075666.0
2023-02-02 15:00:00,41.22,41.3,41.07,41.27,1494205.0,40.1406,40.2185,39.9945,40.1893,1494205.0
2023-02-02 15:30:00,41.27,41.56,41.15,41.47,4099518.0,40.1893,40.4717,40.0724,40.3841,4099518.0
2023-02-03 09:30:00,40.65,41.99,40.65,41.81,2632480.0,39.5855,40.8904,39.5855,40.7151,2632480.0
2023-02-03 10:00:00,41.81,41.95,41.64,41.85,2206796.0,40.7151,40.8515,40.5496,40.7541,2206796.0
2023-02-03 10:30:00,41.85,41.94,41.6,41.76,1536252.0,40.7541,40.8417,40.5106,40.6665,1536252.0
2023-02-03 11:00:00,41.76,41.92,41.52,41.76,1237634.0,40.6665,40.8223,40.4327,40.6665,1237634.0
2023-02-03 11:30:00,41.76,41.89,41.62,41.74,906301.0,40.6665,40.7931,40.5301,40.647,906301.0
2023-02-03 12:00:00,41.73,41.87,41.7,41.78,532945.0,40.6372,40.7736,40.608,40.6859,532945.0
2023-02-03 12:30:00,41.77,41.85,41.57,41.61,413972.0,40.6762,40.7541,40.4814,40.5204,413972.0
2023-02-03 13:00:00,41.61,41.63,41.41,41.46,713824.0,40.5204,40.5399,40.3256,40.3743,713824.0
2023-02-03 13:30:00,41.46,41.57,41.28,41.55,507174.0,40.3743,40.4814,40.199,40.462,507174.0
2023-02-03 14:00:00,41.55,41.64,41.28,41.37,685929.0,40.462,40.5496,40.199,40.2867,685929.0
2023-02-03 14:30:00,41.36,41.39,41.1,41.14,563338.0,40.2769,40.3061,40.0237,40.0627,563338.0
2023-02-03 15:00:00,41.14,41.37,41.05,41.23,752470.0,40.0627,40.2867,39.975,40.1503,752470.0
2023-02-03 15:30:00,41.23,41.26,41.01,41.12,1970090.0,40.1503,40.1795,39.9361,40.0432,1970090.0
2023-02-06 09:30:00,40.9,41.32,40.8,41.09,1223830.0,39.829,40.238,39.7316,40.014,1223830.0
2023-02-06 10:00:00,41.09,41.15,40.76,40.93,663707.0,40.014,40.0724,39.6926,39.8582,663707.0
2023-02-06 10:30:00,40.91,41.33,40.78,41.26,625133.0,39.8387,40.2477,39.7121,40.1795,625133.0
2023-02-06 11:00:00,41.25,41.34,41.18,41.3,518314.0,40.1698,40.2575,40.1016,40.2185,518314.0
2023-02-06 11:30:00,41.3,41.33,41.13,41.31,407459.0,40.2185,40.2477,40.053,40.2282,407459.0
2023-02-06 12:00:00,41.31,41.55,41.3,41.55,870089.0,40.2282,40.462,40.2185,40.462,870089.0
2023-02-06 12:30:00,41.55,41.61,41.36,41.39,674174.0,40.462,40.5204,40.2769,40.3061,674174.0
2023-02-06 13:00:00,41.39,41.4,41.25,41.34,542837.0,40.3061,40.3159,40.1698,40.2575,542837.0
2023-02-06 13:30:00,41.34,41.43,41.25,41.41,697781.0,40.2575,40.3451,40.1698,40.3256,697781.0
2023-02-06 14:00:00,41.41,41.49,41.34,41.38,488293.0,40.3256,40.4035,40.2575,40.2964,488293.0
2023-02-06 14:30:00,41.38,41.42,41.28,41.4,584258.0,40.2964,40.3354,40.199,40.3159,584258.0
2023-02-06 15:00:00,41.39,41.4,41.16,41.21,579963.0,40.3061,40.3159,40.0822,40.1309,579963.0
2023-02-06 15:30:00,41.22,41.42,41.17,41.33,1846985.0,40.1406,40.3354,40.0919,40.2477,1846985.0
2023-02-07 09:30:00,41.26,41.42,41.07,41.16,678572.0,40.1795,40.3354,39.9945,40.0822,678572.0
2023-02-07 10:00:00,41.16,41.19,40.96,41.08,701956.0,40.0822,40.1114,39.8874,40.0043,701956.0
2023-02-07 10:30:00,41.07,41.31,41.05,41.23,512337.0,39.9945,40.2282,39.975,40.1503,512337.0
2023-02-07 11:00:00,41.24,41.44,41.22,41.33,605448.0,40.1601,40.3548,40.1406,40.2477,605448.0
2023-02-07 11:30:00,41.33,41.52,41.32,41.48,418731.0,40.2477,40.4327,40.238,40.3938,418731.0
2023-02-07 12:00:00,41.48,41.54,41.33,41.35,381538.0,40.3938,40.4522,40.2477,40.2672,381538.0
2023-02-07 12:30:00,41.34,41.77,41.29,41.71,883379.0,40.2575,40.6762,40.2088,40.6178,883379.0
2023-02-07 13:00:00,41.72,41.78,41.01,41.02,869087.0,40.6275,40.6859,39.9361,39.9458,869087.0
2023-02-07 13:30:00,41.02,41.1,40.74,41.02,759668.0,39.9458,40.0237,39.6732,39.9458,759668.0
2023-02-07 14:00:00,41.01,41.32,41.01,41.25,486200.0,39.9361,40.238,39.9361,40.1698,486200.0
2023-02-07 14:30:00,41.25,41.44,41.22,41.32,481724.0,40.1698,40.3548,40.1406,40.238,481724.0
2023-02-07 15:00:00,41.31,41.41,41.16,41.32,565864.0,40.2282,40.3256,40.0822,40.238,565864.0
2023-02-07 15:30:00,41.31,41.53,41.25,41.41,1359793.0,40.2282,40.4425,40.1698,40.3256,1359793.0
2023-02-08 09:30:00,41.08,41.7,40.98,41.69,866357.0,40.0043,40.608,39.9069,40.5983,866357.0
2023-02-08 10:00:00,41.68,42.1,41.54,41.83,1497273.0,40.5886,40.9976,40.4522,40.7346,1497273.0
2023-02-08 10:30:00,41.82,41.82,41.53,41.76,645458.0,40.7249,40.7249,40.4425,40.6665,645458.0
2023-02-08 11:00:00,41.75,41.75,41.46,41.65,718345.0,40.6567,40.6567,40.3743,40.5593,718345.0
2023-02-08 11:30:00,41.64,41.67,41.42,41.65,567069.0,40.5496,40.5788,40.3354,40.5593,567069.0
2023-02-08 12:00:00,41.64,41.7,41.52,41.66,409075.0,40.5496,40.608,40.4327,40.5691,409075.0
2023-02-08 12:30:00,41.67,41.82,41.67,41.77,553059.0,40.5788,40.7249,40.5788,40.6762,553059.0
2023-02-08 13:00:00,41.77,41.78,41.64,41.68,423453.0,40.6762,40.6859,40.5496,40.5886,423453.0
2023-02-08 13:30:00,41.67,41.77,41.64,41.7,692410.0,40.5788,40.6762,40.5496,40.608,692410.0
2023-02-08 14:00:00,41.7,41.8,41.65,41.69,481786.0,40.608,40.7054,40.5593,40.5983,481786.0
2023-02-08 14:30:00,41.69,41.74,41.6,41.67,459916.0,40.5983,40.647,40.5106,40.5788,459916.0
2023-02-08 15:00:00,41.67,41.69,41.56,41.58,494857.0,40.5788,40.5983,40.4717,40.4912,494857.0
2023-02-08 15:30:00,41.58,41.7,41.55,41.57,1711641.0,40.4912,40.608,40.462,40.4814,1711641.0
2023-02-09 09:30:00,42.09,42.75,42.08,42.59,1756170.0,40.9878,41.6305,40.9781,41.4747,1756170.0
2023-02-09 10:00:00,42.6,42.99,42.58,42.64,1112125.0,41.4845,41.8642,41.465,41.5234,1112125.0
2023-02-09 10:30:00,42.64,42.97,42.56,42.87,1002271.0,41.5234,41.8448,41.4455,41.7474,1002271.0
2023-02-09 11:00:00,42.86,42.89,42.55,42.62,923985.0,41.7377,41.7669,41.4358,41.5039,923985.0
2023-02-09 11:30:00,42.62,42.82,42.57,42.82,651522.0,41.5039,41.6987,41.4552,41.6987,651522.0
2023-02-09 12:00:00,42.82,42.92,42.79,42.8,637760.0,41.6987,41.7961,41.6695,41.6792,637760.0
2023-02-09 12:30:00,42.8,42.81,42.6,42.77,902214.0,41.6792,41.689,41.4845,41.65,902214.0
2023-02-09 13:00:00,42.77,42.77,42.42,42.55,744907.0,41.65,41.65,41.3092,41.4358,744907.0
2023-02-09 13:30:00,42.56,42.63,42.3,42.32,618331.0,41.4455,41.5137,41.1923,41.2118,618331.0
2023-02-09 14:00:00,42.32,42.35,42.03,42.03,764850.0,41.2118,41.241,40.9294,40.9294,764850.0
2023-02-09 14:30:00,42.03,42.09,41.8,41.83,1116374.0,40.9294,40.9878,40.7054,40.7346,1116374.0
2023-02-09 15:00:00,41.83,41.85,41.58,41.62,1214695.0,40.7346,40.7541,40.4912,40.5301,1214695.0
2023-02-09 15:30:00,41.61,41.72,41.49,41.61,3172107.0,40.5204,40.6275,40.4035,40.5204,3172107.0
2023-02-10 09:30:00,41.24,41.46,40.96,41.31,975352.0,40.1601,40.3743,39.8874,40.2282,975352.0
2023-02-10 10:00:00,41.32,41.63,41.06,41.5,699529.0,40.238,40.5399,39.9848,40.4133,699529.0
2023-02-10 10:30:00,41.49,41.58,41.26,41.39,457162.0,40.4035,40.4912,40.1795,40.3061,457162.0
2023-02-10 11:00:00,41.38,41.52,41.31,41.34,392641.0,40.2964,40.4327,40.2282,40.2575,392641.0
2023-02-10 11:30:00,41.34,41.42,41.29,41.34,432193.0,40.2575,40.3354,40.2088,40.2575,432193.0
2023-02-10 12:00:00,41.33,41.36,41.17,41.23,855291.0,40.2477,40.2769,40.0919,40.1503,855291.0
2023-02-10 12:30:00,41.23,41.5,41.23,41.35,614004.0,40.1503,40.4133,40.1503,40.2672,614004.0
2023-02-10 13:00:00,41.36,41.37,41.14,41.19,752057.0,40.2769,40.2867,40.0627,40.1114,752057.0
2023-02-10 13:30:00,41.19,41.23,41.08,41.11,702697.0,40.1114,40.1503,40.0043,40.0335,702697.0
2023-02-10 14:00:00,41.11,41.31,41.04,41.28,385197.0,40.0335,40.2282,39.9653,40.199,385197.0
2023-02-10 14:30:00,41.28,41.41,41.27,41.37,519019.0,40.199,40.3256,40.1893,40.2867,519019.0
2023-02-10 15:00:00,41.36,41.43,41.26,41.3,430848.0,40.2769,40.3451,40.1795,40.2185,430848.0
2023-02-10 15:30:00,41.3,41.42,41.27,41.36,1311127.0,40.2185,40.3354,40.1893,40.2769,1311127.0
2023-02-13 09:30:00,40.73,41.65,40.72,41.53,1564377.0,39.6634,40.5593,39.6537,40.4425,1564377.0
2023-02-13 10:00:00,41.55,41.72,41.41,41.71,576556.0,40.462,40.6275,40.3256,40.6178,576556.0
2023-02-13 10:30:00,41.71,41.76,41.55,41.64,664678.0,40.6178,40.6665,40.462,40.5496,664678.0
2023-02-13 11:00:00,41.64,41.68,41.48,41.58,558950.0,40.5496,40.5886,40.3938,40.4912,558950.0
2023-02-13 11:30:00,41.58,41.73,41.48,41.58,573832.0,40.4912,40.6372,40.3938,40.4912,573832.0
2023-02-13 12:00:00,41.58,41.71,41.56,41.7,362216.0,40.4912,40.6178,40.4717,40.608,362216.0
2023-02-13 12:30:00,41.69,41.86,41.67,41.79,417651.0,40.5983,40.7638,40.5788,40.6957,417651.0
2023-02-13 13:00:00,41.78,41.92,41.69,41.9,519250.0,40.6859,40.8223,40.5983,40.8028,519250.0
2023-02-13 13:30:00,41.9,41.94,41.74,41.79,350063.0,40.8028,40.8417,40.647,40.6957,350063.0
2023-02-13 14:00:00,41.79,42.08,41.77,42.04,1178683.0,40.6957,40.9781,40.6762,40.9391,1178683.0
2023-02-13 14:30:00,42.04,42.08,41.83,41.9,642109.0,40.9391,40.9781,40.7346,40.8028,642109.0
2023-02-13 15:00:00,41.9,42.02,41.83,41.9,607226.0,40.8028,40.9196,40.7346,40.8028,607226.0
2023-02-13 15:30:00,41.89,42.05,41.88,42.03,1636186.0,40.7931,40.9489,40.7833,40.9294,1636186.0
2023-02-14 09:30:00,41.7,42.51,41.69,42.48,1148547.0,40.608,41.3968,40.5983,41.3676,1148547.0
2023-02-14 10:00:00,42.48,42.55,42.2,42.21,667364.0,41.3676,41.4358,41.0949,41.1047,667364.0
2023-02-14 10:30:00,42.22,42.37,42.13,42.32,1489286.0,41.1144,41.2605,41.0268,41.2118,1489286.0
2023-02-14 11:00:00,42.32,42.63,42.29,42.31,602994.0,41.2118,41.5137,41.1826,41.2021,602994.0
2023-02-14 11:30:00,42.3,42.35,42.2,42.33,454064.0,41.1923,41.241,41.0949,41.2215,454064.0
2023-02-14 12:00:00,42.32,42.49,42.31,42.44,372656.0,41.2118,41.3773,41.2021,41.3286,372656.0
2023-02-14 12:30:00,42.44,42.48,42.27,42.43,665302.0,41.3286,41.3676,41.1631,41.3189,665302.0
2023-02-14 13:00:00,42.42,42.73,42.41,42.72,775616.0,41.3092,41.6111,41.2994,41.6013,775616.0
2023-02-14 13:30:00,42.72,42.73,42.48,42.51,454930.0,41.6013,41.6111,41.3676,41.3968,454930.0
2023-02-14 14:00:00,42.51,42.52,42.29,42.44,521685.0,41.3968,41.4066,41.1826,41.3286,521685.0
2023-02-14 14:30:00,42.44,42.59,42.43,42.55,430897.0,41.3286,41.4747,41.3189,41.4358,430897.0
2023-02-14 15:00:00,42.56,42.65,42.44,42.52,705650.0,41.4455,41.5332,41.3286,41.4066,705650.0
2023-02-14 15:30:00,42.52,42.63,42.39,42.4,1988500.0,41.4066,41.5137,41.28,41.2897,1988500.0
2023-02-15 09:30:00,42.14,42.48,42.05,42.19,1221278.0,41.0365,41.3676,40.9489,41.0852,1221278.0
2023-02-15 10:00:00,42.2,42.41,42.18,42.25,788864.0,41.0949,41.2994,41.0755,41.1436,788864.0
2023-02-15 10:30:00,42.25,42.36,42.18,42.3,675187.0,41.1436,41.2507,41.0755,41.1923,675187.0
2023-02-15 11:00:00,42.29,42.57,42.29,42.5,515160.0,41.1826,41.4552,41.1826,41.3871,515160.0
2023-02-15 11:30:00,42.49,42.51,42.38,42.43,416946.0,41.3773,41.3968,41.2702,41.3189,416946.0
2023-02-15 12:00:00,42.44,42.45,42.28,42.3,495534.0,41.3286,41.3384,41.1728,41.1923,495534.0
2023-02-15 12:30:00,42.3,42.47,42.29,42.46,555253.0,41.1923,41.3579,41.1826,41.3481,555253.0
2023-02-15 13:00:00,42.46,42.72,42.42,42.72,397259.0,41.3481,41.6013,41.3092,41.6013,397259.0
2023-02-15 13:30:00,42.72,42.87,42.7,42.84,478792.0,41.6013,41.7474,41.5818,41.7182,478792.0
2023-02-15 14:00:00,42.84,42.91,42.79,42.88,500942.0,41.7182,41.7863,41.6695,41.7571,500942.0
2023-02-15 14:30:00,42.88,42.94,42.79,42.81,567934.0,41.7571,41.8156,41.6695,41.689,567934.0
2023-02-15 15:00:00,42.82,42.94,42.8,42.88,547083.0,41.6987,41.8156,41.6792,41.7571,547083.0
2023-02-15 15:30:00,42.87,42.98,42.73,42.95,1757418.0,41.7474,41.8545,41.6111,41.8253,1757418.0
2023-02-16 09:30:00,42.39,42.73,42.22,42.51,1286678.0,41.28,41.6111,41.1144,41.3968,1286678.0
2023-02-16 10:00:00,42.52,42.91,42.48,42.89,887610.0,41.4066,41.7863,41.3676,41.7669,887610.0
2023-02-16 10:30:00,42.89,43.09,42.83,43.09,906297.0,41.7669,41.9616,41.7084,41.9616,906297.0
2023-02-16 11:00:00,43.09,43.19,43.02,43.18,696913.0,41.9616,42.059,41.8935,42.0493,696913.0
2023-02-16 11:30:00,43.18,43.37,43.17,43.3,1104107.0,42.0493,42.2343,42.0395,42.1661,1104107.0
2023-02-16 12:00:00,43.29,43.43,43.26,43.4,576785.0,42.1564,42.2927,42.1272,42.2635,576785.0
2023-02-16 12:30:00,43.39,43.54,43.33,43.42,760417.0,42.2538,42.3998,42.1953,42.283,760417.0
2023-02-16 13:00:00,43.41,43.52,43.39,43.44,749720.0,42.2732,42.3804,42.2538,42.3025,749720.0
2023-02-16 13:30:00,43.44,43.54,43.41,43.53,562147.0,42.3025,42.3998,42.2732,42.3901,562147.0
2023-02-16 14:00:00,43.54,43.63,43.47,43.58,582807.0,42.3998,42.4875,42.3317,42.4388,582807.0
2023-02-16 14:30:00,43.58,43.62,43.5,43.58,399847.0,42.4388,42.4777,42.3609,42.4388,399847.0
2023-02-16 15:00:00,43.58,43.61,43.1,43.1,1081115.0,42.4388,42.468,41.9714,41.9714,1081115.0
2023-02-16 15:30:00,43.1,43.21,42.91,43.1,2023703.0,41.9714,42.0785,41.7863,41.9714,2023703.0
2023-02-17 09:30:00,43.0,43.13,42.19,42.32,1378858.0,41.874,42.0006,41.0852,41.2118,1378858.0
2023-02-17 10:00:00,42.33,42.44,42.25,42.34,1027216.0,41.2215,41.3286,41.1436,41.2313,1027216.0
2023-02-17 10:30:00,42.34,42.66,42.34,42.52,1158340.0,41.2313,41.5429,41.2313,41.4066,1158340.0
2023-02-17 11:00:00,42.52,42.64,42.4,42.55,613644.0,41.4066,41.5234,41.2897,41.4358,613644.0
2023-02-17 11:30:00,42.54,42.67,42.4,42.56,503800.0,41.426,41.5526,41.2897,41.4455,503800.0
2023-02-17 12:00:00,42.56,42.8,42.55,42.73,465632.0,41.4455,41.6792,41.4358,41.6111,465632.0
2023-02-17 12:30:00,42.73,42.74,42.65,42.72,439433.0,41.6111,41.6208,41.5332,41.6013,439433.0
2023-02-17 13:00:00,42.72,42.83,42.69,42.71,463145.0,41.6013,41.7084,41.5721,41.5916,463145.0
2023-02-17 13:30:00,42.71,42.85,42.67,42.77,348613.0,41.5916,41.7279,41.5526,41.65,348613.0
2023-02-17 14:00:00,42.78,42.93,42.62,42.88,591198.0,41.6597,41.8058,41.5039,41.7571,591198.0
2023-02-17 14:30:00,42.88,43.09,42.82,43.06,583004.0,41.7571,41.9616,41.6987,41.9324,583004.0
2023-02-17 15:00:00,43.05,43.11,42.87,42.9,665172.0,41.9227,41.9811,41.7474,41.7766,665172.0
2023-02-17 15:30:00,42.9,43.17,42.89,43.17,1891008.0,41.7766,42.0395,41.7669,42.0395,1891008.0
2023-02-21 09:30:00,42.43,43.08,42.25,42.57,968584.0,41.3189,41.9519,41.1436,41.4552,968584.0
2023-02-21 10:00:00,42.58,42.62,41.96,41.98,767730.0,41.465,41.5039,40.8612,40.8807,767730.0
2023-02-21 10:30:00,41.97,42.12,41.83,41.87,528993.0,40.871,41.017,40.7346,40.7736,528993.0
2023-02-21 11:00:00,41.87,41.98,41.76,41.91,468679.0,40.7736,40.8807,40.6665,40.8125,468679.0
2023-02-21 11:30:00,41.91,41.96,41.69,41.78,506527.0,40.8125,40.8612,40.5983,40.6859,506527.0
2023-02-21 12:00:00,41.78,41.82,41.51,41.52,475949.0,40.6859,40.7249,40.423,40.4327,475949.0
2023-02-21 12:30:00,41.53,41.66,41.47,41.62,577761.0,40.4425,40.5691,40.3841,40.5301,577761.0
2023-02-21 13:00:00,41.61,41.66,41.46,41.53,490085.0,40.5204,40.5691,40.3743,40.4425,490085.0
2023-02-21 13:30:00,41.52,41.53,41.3,41.34,533071.0,40.4327,40.4425,40.2185,40.2575,533071.0
2023-02-21 14:00:00,41.34,41.35,41.14,41.26,577044.0,40.2575,40.2672,40.0627,40.1795,577044.0
2023-02-21 14:30:00,41.26,41.37,41.23,41.27,494284.0,40.1795,40.2867,40.1503,40.1893,494284.0
2023-02-21 15:00:00,41.27,41.31,41.16,41.23,756650.0,40.1893,40.2282,40.0822,40.1503,756650.0
2023-02-21 15:30:00,41.23,41.41,41.09,41.13,2163696.0,40.1503,40.3256,40.014,40.053,2163696.0
2023-02-22 09:30:00,41.23,41.47,41.09,41.09,865353.0,40.1503,40.3841,40.014,40.014,865353.0
2023-02-22 10:00:00,41.09,41.15,40.88,40.9,823140.0,40.014,40.0724,39.8095,39.829,823140.0
2023-02-22 10:30:00,40.89,41.06,40.72,40.96,848419.0,39.8192,39.9848,39.6537,39.8874,848419.0
2023-02-22 11:00:00,40.96,41.08,40.79,40.93,541192.0,39.8874,40.0043,39.7219,39.8582,541192.0
2023-02-22 11:30:00,40.93,41.17,40.91,41.15,378317.0,39.8582,40.0919,39.8387,40.0724,378317.0
2023-02-22 12:00:00,41.15,41.17,41.07,41.11,355515.0,40.0724,40.0919,39.9945,40.0335,355515.0
2023-02-22 12:30:00,41.11,41.15,41.03,41.04,312201.0,40.0335,40.0724,39.9556,39.9653,312201.0
2023-02-22 13:00:00,41.03,41.15,41.0,41.14,280595.0,39.9556,40.0724,39.9264,40.0627,280595.0
2023-02-22 13:30:00,41.13,41.14,41.0,41.06,272161.0,40.053,40.0627,39.9264,39.9848,272161.0
2023-02-22 14:00:00,41.06,41.14,40.83,40.95,560124.0,39.9848,40.0627,39.7608,39.8777,560124.0
2023-02-22 14:30:00,40.95,40.98,40.78,40.81,414565.0,39.8777,39.9069,39.7121,39.7413,414565.0
2023-02-22 15:00:00,40.81,40.88,40.76,40.8,430821.0,39.7413,39.8095,39.6926,39.7316,430821.0
2023-02-22 15:30:00,40.79,40.9,40.63,40.9,1630859.0,39.7219,39.829,39.566,39.829,1630859.0
2023-02-23 09:30:00,41.05,41.26,40.03,40.08,1998761.0,39.975,40.1795,38.9818,39.0304,1998761.0
2023-02-23 10:00:00,40.08,40.16,39.57,39.73,1632837.0,39.0304,39.1084,38.5338,38.6896,1632837.0
2023-02-23 10:30:00,39.73,39.79,39.18,39.26,1510470.0,38.6896,38.748,38.154,38.2319,1510470.0
2023-02-23 11:00:00,39.26,39.32,38.98,39.23,1238574.0,38.2319,38.2904,37.9593,38.2027,1238574.0
2023-02-23 11:30:00,39.22,39.36,38.95,39.01,1173945.0,38.193,38.3293,37.93,37.9885,1173945.0
2023-02-23 12:00:00,39.02,39.08,38.87,39.08,960550.0,37.9982,38.0566,37.8521,38.0566,960550.0
2023-02-23 12:30:00,39.07,39.09,38.89,39.02,707846.0,38.0469,38.0664,37.8716,37.9982,707846.0
2023-02-23 13:00:00,39.03,39.13,38.94,39.1,854024.0,38.0079,38.1053,37.9203,38.0761,854024.0
2023-02-23 13:30:00,39.1,39.28,39.08,39.23,672441.0,38.0761,38.2514,38.0566,38.2027,672441.0
2023-02-23 14:00:00,39.23,39.43,39.21,39.31,744204.0,38.2027,38.3975,38.1832,38.2806,744204.0
2023-02-23 14:30:00,39.32,39.38,39.11,39.13,669617.0,38.2904,38.3488,38.0859,38.1053,669617.0
2023-02-23 15:00:00,39.13,39.4,39.12,39.39,772476.0,38.1053,38.3683,38.0956,38.3585,772476.0
2023-02-23 15:30:00,39.39,39.44,39.11,39.25,2922166.0,38.3585,38.4072,38.0859,38.2222,2922166.0
2023-02-24 09:30:00,38.91,38.97,38.56,38.57,1310373.0,37.8911,37.9495,37.5503,37.56,1310373.0
2023-02-24 10:00:00,38.56,38.72,38.46,38.65,1079334.0,37.5503,37.7061,37.4529,37.6379,1079334.0
2023-02-24 10:30:00,38.66,38.79,38.55,38.72,835008.0,37.6476,37.7742,37.5405,37.7061,835008.0
2023-02-24 11:00:00,38.72,38.9,38.64,38.87,658241.0,37.7061,37.8813,37.6282,37.8521,658241.0
2023-02-24 11:30:00,38.87,39.07,38.72,38.99,693521.0,37.8521,38.0469,37.7061,37.969,693521.0
2023-02-24 12:00:00,39.0,39.03,38.9,38.95,484728.0,37.9787,38.0079,37.8813,37.93,484728.0
2023-02-24 12:30:00,38.96,39.03,38.75,38.77,405027.0,37.9398,38.0079,37.7353,37.7548,405027.0
2023-02-24 13:00:00,38.77,38.95,38.77,38.92,517444.0,37.7548,37.93,37.7548,37.9008,517444.0
2023-02-24 13:30:00,38.92,39.01,38.84,39.01,406209.0,37.9008,37.9885,37.8229,37.9885,406209.0
2023-02-24 14:00:00,39.0,39.05,38.92,38.98,499072.0,37.9787,38.0274,37.9008,37.9593,499072.0
2023-02-24 14:30:00,38.98,39.18,38.9,39.16,399261.0,37.9593,38.154,37.8813,38.1345,399261.0
2023-02-24 15:00:00,39.16,39.32,39.15,39.22,643355.0,38.1345,38.2904,38.1248,38.193,643355.0
2023-02-24 15:30:00,39.22,39.23,39.0,39.18,1308965.0,38.193,38.2027,37.9787,38.154,1308965.0
2023-02-27 09:30:00,39.53,39.77,39.35,39.75,1051284.0,38.4949,38.7286,38.3196,38.7091,1051284.0
2023-02-27 10:00:00,39.75,40.01,39.62,39.68,842981.0,38.7091,38.9623,38.5825,38.6409,842981.0
2023-02-27 10:30:00,39.68,39.72,39.45,39.61,779174.0,38.6409,38.6799,38.4169,38.5728,779174.0
2023-02-27 11:00:00,39.62,39.66,39.34,39.47,811445.0,38.5825,38.6214,38.3098,38.4364,811445.0
2023-02-27 11:30:00,39.47,39.6,39.37,39.48,653621.0,38.4364,38.563,38.339,38.4462,653621.0
2023-02-27 12:00:00,39.48,39.49,39.37,39.43,375716.0,38.4462,38.4559,38.339,38.3975,375716.0
2023-02-27 12:30:00,39.43,39.54,39.43,39.54,311018.0,38.3975,38.5046,38.3975,38.5046,311018.0
2023-02-27 13:00:00,39.54,39.54,39.34,39.38,403063.0,38.5046,38.5046,38.3098,38.3488,403063.0
2023-02-27 13:30:00,39.38,39.46,39.29,39.45,450571.0,38.3488,38.4267,38.2611,38.4169,450571.0
2023-02-27 14:00:00,39.45,39.56,39.38,39.46,360179.0,38.4169,38.5241,38.3488,38.4267,360179.0
2023-02-27 14:30:00,39.46,39.48,39.31,39.37,323376.0,38.4267,38.4462,38.2806,38.339,323376.0
2023-02-27 15:00:00,39.37,39.4,39.26,39.33,418938.0,38.339,38.3683,38.2319,38.3001,418938.0
2023-02-27 15:30:00,39.33,39.33,39.14,39.31,1529484.0,38.3001,38.3001,38.1151,38.2806,1529484.0
2023-02-28 09:30:00,39.21,39.25,38.91,39.02,1138029.0,38.1832,38.2222,37.8911,37.9982,1138029.0
2023-02-28 10:00:00,39.03,39.17,38.63,38.65,1122317.0,38.0079,38.1443,37.6184,37.6379,1122317.0
2023-02-28 10:30:00,38.65,38.79,38.5,38.59,1376872.0,37.6379,37.7742,37.4918,37.5795,1376872.0
2023-02-28 11:00:00,38.6,38.75,38.59,38.65,983008.0,37.5892,37.7353,37.5795,37.6379,983008.0
2023-02-28 11:30:00,38.65,38.74,38.52,38.54,746334.0,37.6379,37.7255,37.5113,37.5308,746334.0
2023-02-28 12:00:00,38.55,38.82,38.49,38.8,487955.0,37.5405,37.8034,37.4821,37.784,487955.0
2023-02-28 12:30:00,38.8,38.86,38.64,38.82,600795.0,37.784,37.8424,37.6282,37.8034,600795.0
2023-02-28 13:00:00,38.81,38.95,38.73,38.75,447474.0,37.7937,37.93,37.7158,37.7353,447474.0
2023-02-28 13:30:00,38.75,38.91,38.72,38.87,387319.0,37.7353,37.8911,37.7061,37.8521,387319.0
2023-02-28 14:00:00,38.87,39.0,38.86,38.9,454955.0,37.8521,37.9787,37.8424,37.8813,454955.0
2023-02-28 14:30:00,38.89,39.03,38.89,38.94,573088.0,37.8716,38.0079,37.8716,37.9203,573088.0
2023-02-28 15:00:00,38.94,38.94,38.72,38.73,600568.0,37.9203,37.9203,37.7061,37.7158,600568.0
2023-02-28 15:30:00,38.73,38.87,38.63,38.76,2264526.0,37.7158,37.8521,37.6184,37.745,2264526.0
2023-03-01 09:30:00,38.68,39.33,38.64,39.06,1178415.0,37.6671,38.3001,37.6282,38.0372,1178415.0
2023-03-01 10:00:00,39.07,39.13,38.71,38.84,992477.0,38.0469,38.1053,37.6963,37.8229,992477.0
2023-03-01 10:30:00,38.84,39.29,38.75,39.25,584915.0,37.8229,38.2611,37.7353,38.2222,584915.0
2023-03-01 11:00:00,39.26,39.27,38.93,39.06,665902.0,38.2319,38.2417,37.9106,38.0372,665902.0
2023-03-01 11:30:00,39.05,39.23,38.94,39.1,502113.0,38.0274,38.2027,37.9203,38.0761,502113.0
2023-03-01 12:00:00,39.1,39.21,39.03,39.18,371378.0,38.0761,38.1832,38.0079,38.154,371378.0
2023-03-01 12:30:00,39.18,39.22,39.11,39.14,248599.0,38.154,38.193,38.0859,38.1151,248599.0
2023-03-01 13:00:00,39.14,39.15,38.98,39.01,266512.0,38.1151,38.1248,37.9593,37.9885,266512.0
2023-03-01 13:30:00,39.01,39.02,38.87,38.92,297226.0,37.9885,37.9982,37.8521,37.9008,297226.0
2023-03-01 14:00:00,38.91,38.93,38.81,38.86,316041.0,37.8911,37.9106,37.7937,37.8424,316041.0
2023-03-01 14:30:00,38.85,38.91,38.77,38.85,373580.0,37.8327,37.8911,37.7548,37.8327,373580.0
2023-03-01 15:00:00,38.84,38.87,38.72,38.73,636564.0,37.8229,37.8521,37.7061,37.7158,636564.0
2023-03-01 15:30:00,38.73,38.86,38.64,38.73,2665691.0,37.7158,37.8424,37.6282,37.7158,2665691.0
2023-03-02 09:30:00,38.41,38.62,38.12,38.55,1219198.0,37.4893,37.6943,37.2063,37.626,1219198.0
2023-03-02 10:00:00,38.55,38.85,38.53,38.81,677016.0,37.626,37.9188,37.6065,37.8798,677016.0
2023-03-02 10:30:00,38.82,39.02,38.77,38.84,545027.0,37.8895,38.0847,37.8407,37.909,545027.0
2023-03-02 11:00:00,38.84,38.89,38.66,38.66,365040.0,37.909,37.9578,37.7333,37.7333,365040.0
2023-03-02 11:30:00,38.66,38.76,38.63,38.75,412050.0,37.7333,37.831,37.7041,37.8212,412050.0
2023-03-02 12:00:00,38.75,38.86,38.65,38.86,399145.0,37.8212,37.9286,37.7236,37.9286,399145.0
2023-03-02 12:30:00,38.86,39.01,38.85,39.0,420298.0,37.9286,38.075,37.9188,38.0652,420298.0
2023-03-02 13:00:00,39.0,39.09,38.98,39.0,426511.0,38.0652,38.153,38.0457,38.0652,426511.0
2023-03-02 13:30:00,39.0,39.26,38.99,39.25,447982.0,38.0652,38.319,38.0554,38.3092,447982.0
2023-03-02 14:00:00,39.26,39.34,39.12,39.27,506833.0,38.319,38.397,38.1823,38.3287,506833.0
2023-03-02 14:30:00,39.28,39.31,39.22,39.29,381961.0,38.3385,38.3678,38.2799,38.3482,381961.0
2023-03-02 15:00:00,39.29,39.48,39.26,39.47,627358.0,38.3482,38.5337,38.319,38.5239,627358.0
2023-03-02 15:30:00,39.47,39.56,39.43,39.55,2145333.0,38.5239,38.6118,38.4849,38.602,2145333.0
2023-03-03 09:30:00,40.39,41.0,40.25,40.96,1617865.0,39.4219,40.0173,39.2852,39.9782,1617865.0
2023-03-03 10:00:00,40.96,41.35,40.81,41.26,1555503.0,39.9782,40.3589,39.8318,40.271,1555503.0
2023-03-03 10:30:00,41.26,41.26,40.7,40.75,729897.0,40.271,40.271,39.7245,39.7733,729897.0
2023-03-03 11:00:00,40.75,41.04,40.72,41.02,531572.0,39.7733,40.0563,39.744,40.0368,531572.0
2023-03-03 11:30:00,41.02,41.17,40.98,41.12,479847.0,40.0368,40.1832,39.9977,40.1344,479847.0
2023-03-03 12:00:00,41.12,41.16,41.02,41.07,385566.0,40.1344,40.1734,40.0368,40.0856,385566.0
2023-03-03 12:30:00,41.07,41.08,40.93,41.07,414253.0,40.0856,40.0953,39.9489,40.0856,414253.0
2023-03-03 13:00:00,41.07,41.07,40.91,40.96,408785.0,40.0856,40.0856,39.9294,39.9782,408785.0
2023-03-03 13:30:00,40.96,40.98,40.82,40.84,579087.0,39.9782,39.9977,39.8416,39.8611,579087.0
2023-03-03 14:00:00,40.84,40.95,40.8,40.93,572292.0,39.8611,39.9685,39.8221,39.9489,572292.0
2023-03-03 14:30:00,40.93,40.97,40.89,40.94,436596.0,39.9489,39.988,39.9099,39.9587,436596.0
2023-03-03 15:00:00,40.94,41.04,40.91,41.02,662504.0,39.9587,40.0563,39.9294,40.0368,662504.0
2023-03-03 15:30:00,41.01,41.03,40.9,41.0,1663325.0,40.027,40.0465,39.9197,40.0173,1663325.0
2023-03-06 09:30:00,41.02,41.14,40.85,40.96,803106.0,40.0368,40.1539,39.8709,39.9782,803106.0
2023-03-06 10:00:00,40.96,41.19,40.93,41.11,452048.0,39.9782,40.2027,39.9489,40.1246,452048.0
2023-03-06 10:30:00,41.11,41.16,40.84,40.85,832102.0,40.1246,40.1734,39.8611,39.8709,832102.0
2023-03-06 11:00:00,40.85,40.95,40.72,40.77,627508.0,39.8709,39.9685,39.744,39.7928,627508.0
2023-03-06 11:30:00,40.77,40.89,40.75,40.79,517795.0,39.7928,39.9099,39.7733,39.8123,517795.0
2023-03-06 12:00:00,40.79,40.81,40.63,40.69,401113.0,39.8123,39.8318,39.6561,39.7147,401113.0
2023-03-06 12:30:00,40.69,40.69,40.45,40.56,557713.0,39.7147,39.7147,39.4804,39.5878,557713.0
2023-03-06 13:00:00,40.56,40.61,40.45,40.47,485750.0,39.5878,39.6366,39.4804,39.5,485750.0
2023-03-06 13:30:00,40.47,40.49,40.25,40.3,497300.0,39.5,39.5195,39.2852,39.334,497300.0
2023-03-06 14:00:00,40.3,40.45,40.29,40.39,388229.0,39.334,39.4804,39.3243,39.4219,388229.0
2023-03-06 14:30:00,40.39,40.49,40.38,40.43,361170.0,39.4219,39.5195,39.4121,39.4609,361170.0
2023-03-06 15:00:00,40.42,40.54,40.35,40.36,514104.0,39.4512,39.5683,39.3828,39.3926,514104.0
2023-03-06 15:30:00,40.36,40.52,40.35,40.45,1239577.0,39.3926,39.5488,39.3828,39.4804,1239577.0
2023-03-07 09:30:00,40.22,40.43,40.13,40.35,584207.0,39.256,39.4609,39.1681,39.3828,584207.0
2023-03-07 10:00:00,40.34,40.35,39.76,40.13,667363.0,39.3731,39.3828,38.807,39.1681,667363.0
2023-03-07 10:30:00,40.13,40.3,39.79,39.8,588623.0,39.1681,39.334,38.8363,38.846,588623.0
2023-03-07 11:00:00,39.8,39.96,39.79,39.87,480516.0,38.846,39.0022,38.8363,38.9143,480516.0
2023-03-07 11:30:00,39.87,40.0,39.86,39.9,358960.0,38.9143,39.0412,38.9046,38.9436,358960.0
2023-03-07 12:00:00,39.89,40.09,39.81,39.97,349711.0,38.9339,39.1291,38.8558,39.0119,349711.0
2023-03-07 12:30:00,39.97,40.02,39.89,39.91,235674.0,39.0119,39.0608,38.9339,38.9534,235674.0
2023-03-07 13:00:00,39.91,39.91,39.78,39.8,243060.0,38.9534,38.9534,38.8265,38.846,243060.0
2023-03-07 13:30:00,39.79,39.87,39.62,39.7,388935.0,38.8363,38.9143,38.6703,38.7484,388935.0
2023-03-07 14:00:00,39.71,39.84,39.69,39.75,381132.0,38.7582,38.8851,38.7387,38.7972,381132.0
2023-03-07 14:30:00,39.75,39.79,39.62,39.64,342202.0,38.7972,38.8363,38.6703,38.6899,342202.0
2023-03-07 15:00:00,39.65,39.8,39.64,39.67,391251.0,38.6996,38.846,38.6899,38.7191,391251.0
2023-03-07 15:30:00,39.68,39.78,39.63,39.75,1409550.0,38.7289,38.8265,38.6801,38.7972,1409550.0
2023-03-08 09:30:00,39.7,39.94,39.42,39.91,696482.0,38.7484,38.9827,38.4751,38.9534,696482.0
2023-03-08 10:00:00,39.92,39.97,39.67,39.89,434196.0,38.9631,39.0119,38.7191,38.9339,434196.0
2023-03-08 10:30:00,39.88,40.02,39.77,39.78,401364.0,38.9241,39.0608,38.8167,38.8265,401364.0
2023-03-08 11:00:00,39.79,39.95,39.78,39.79,260148.0,38.8363,38.9924,38.8265,38.8363,260148.0
2023-03-08 11:30:00,39.8,39.93,39.71,39.86,280707.0,38.846,38.9729,38.7582,38.9046,280707.0
2023-03-08 12:00:00,39.86,39.87,39.37,39.59,2276932.0,38.9046,38.9143,38.4263,38.6411,2276932.0
2023-03-08 12:30:00,39.59,39.68,39.53,39.62,261926.0,38.6411,38.7289,38.5825,38.6703,261926.0
2023-03-08 13:00:00,39.61,39.63,39.47,39.49,285226.0,38.6606,38.6801,38.5239,38.5435,285226.0
2023-03-08 13:30:00,39.5,39.56,39.41,39.5,256520.0,38.5532,38.6118,38.4654,38.5532,256520.0
2023-03-08 14:00:00,39.5,39.59,39.47,39.56,675719.0,38.5532,38.6411,38.5239,38.6118,675719.0
2023-03-08 14:30:00,39.57,39.62,39.52,39.57,318636.0,38.6215,38.6703,38.5727,38.6215,318636.0
2023-03-08 15:00:00,39.57,39.59,39.47,39.52,381285.0,38.6215,38.6411,38.5239,38.5727,381285.0
2023-03-08 15:30:00,39.52,39.77,39.51,39.76,1343954.0,38.5727,38.8167,38.563,38.807,1343954.0
2023-03-09 09:30:00,39.52,39.7,39.33,39.33,866362.0,38.5727,38.7484,38.3873,38.3873,866362.0
2023-03-09 10:00:00,39.33,39.4,39.01,39.19,762348.0,38.3873,38.4556,38.075,38.2506,762348.0
2023-03-09 10:30:00,39.19,39.32,38.84,38.85,668816.0,38.2506,38.3775,37.909,37.9188,668816.0
2023-03-09 11:00:00,38.86,38.98,38.75,38.87,743619.0,37.9286,38.0457,37.8212,37.9383,743619.0
2023-03-09 11:30:00,38.87,38.95,38.8,38.83,535956.0,37.9383,38.0164,37.87,37.8993,535956.0
2023-03-09 12:00:00,38.83,38.83,38.64,38.77,517305.0,37.8993,37.8993,37.7138,37.8407,517305.0
2023-03-09 12:30:00,38.78,38.81,38.44,38.5,702360.0,37.8505,37.8798,37.5186,37.5772,702360.0
2023-03-09 13:00:00,38.5,38.6,38.3,38.35,441995.0,37.5772,37.6748,37.382,37.4308,441995.0
2023-03-09 13:30:00,38.36,38.39,38.04,38.11,538331.0,37.4405,37.4698,37.1282,37.1965,538331.0
2023-03-09 14:00:00,38.12,38.21,37.96,38.12,684058.0,37.2063,37.2941,37.0501,37.2063,684058.0
2023-03-09 14:30:00,38.12,38.23,38.05,38.08,479780.0,37.2063,37.3137,37.138,37.1673,479780.0
2023-03-09 15:00:00,38.08,38.17,37.76,37.9,1081713.0,37.1673,37.2551,36.8549,36.9916,1081713.0
2023-03-09 15:30:00,37.9,38.06,37.81,37.83,2758429.0,36.9916,37.1477,36.9037,36.9232,2758429.0
2023-03-10 09:30:00,37.7,37.76,36.41,36.79,1972624.0,36.7964,36.8549,35.5373,35.9082,1972624.0
2023-03-10 10:00:00,36.79,37.24,36.78,37.06,763633.0,35.9082,36.3474,35.8984,36.1717,763633.0
2023-03-10 10:30:00,37.07,37.35,36.86,37.34,582274.0,36.1815,36.4547,35.9765,36.445,582274.0
2023-03-10 11:00:00,37.33,37.59,37.28,37.57,495866.0,36.4352,36.689,36.3864,36.6695,495866.0
2023-03-10 11:30:00,37.57,37.78,37.04,37.07,898683.0,36.6695,36.8744,36.1522,36.1815,898683.0
2023-03-10 12:00:00,37.07,37.12,36.8,36.9,466092.0,36.1815,36.2303,35.9179,36.0155,466092.0
2023-03-10 12:30:00,36.91,37.11,36.72,36.75,495301.0,36.0253,36.2205,35.8398,35.8691,495301.0
2023-03-10 13:00:00,36.75,36.83,36.44,36.5,558750.0,35.8691,35.9472,35.5666,35.6251,558750.0
2023-03-10 13:30:00,36.49,36.51,36.26,36.39,664612.0,35.6154,35.6349,35.3909,35.5178,664612.0
2023-03-10 14:00:00,36.39,36.82,36.38,36.59,588333.0,35.5178,35.9375,35.508,35.713,588333.0
2023-03-10 14:30:00,36.59,36.94,36.59,36.82,580057.0,35.713,36.0546,35.713,35.9375,580057.0
2023-03-10 15:00:00,36.82,36.86,36.63,36.77,618879.0,35.9375,35.9765,35.752,35.8887,618879.0
2023-03-10 15:30:00,36.78,36.8,36.46,36.52,1837603.0,35.8984,35.9179,35.5861,35.6446,1837603.0
2023-03-13 09:30:00,35.62,35.94,34.86,35.51,1819973.0,34.7662,35.0785,34.0244,34.6589,1819973.0
2023-03-13 10:00:00,35.52,35.57,35.07,35.2,1120072.0,34.6686,34.7174,34.2294,34.3563,1120072.0
2023-03-13 10:30:00,35.2,35.59,35.09,35.39,1070472.0,34.3563,34.7369,34.2489,34.5417,1070472.0
2023-03-13 11:00:00,35.4,35.78,35.23,35.77,1386783.0,34.5515,34.9224,34.3856,34.9126,1386783.0
2023-03-13 11:30:00,35.76,35.79,35.51,35.76,840767.0,34.9029,34.9321,34.6589,34.9029,840767.0
2023-03-13 12:00:00,35.77,35.95,35.56,35.74,815100.0,34.9126,35.0883,34.7077,34.8833,815100.0
2023-03-13 12:30:00,35.74,36.06,35.68,35.77,848879.0,34.8833,35.1957,34.8248,34.9126,848879.0
2023-03-13 13:00:00,35.76,35.97,35.64,35.81,723505.0,34.9029,35.1078,34.7857,34.9517,723505.0
2023-03-13 13:30:00,35.8,36.15,35.69,36.09,530057.0,34.9419,35.2835,34.8345,35.2249,530057.0
2023-03-13 14:00:00,36.09,36.26,36.05,36.19,607591.0,35.2249,35.3909,35.1859,35.3226,607591.0
2023-03-13 14:30:00,36.19,36.31,35.99,36.05,649696.0,35.3226,35.4397,35.1273,35.1859,649696.0
2023-03-13 15:00:00,36.05,36.12,35.7,35.77,868507.0,35.1859,35.2542,34.8443,34.9126,868507.0
2023-03-13 15:30:00,35.78,36.08,35.75,35.77,1837461.0,34.9224,35.2152,34.8931,34.9126,1837461.0
2023-03-14 09:30:00,36.46,36.67,35.94,36.07,1896220.0,35.5861,35.791,35.0785,35.2054,1896220.0
2023-03-14 10:00:00,36.07,36.08,35.67,36.01,1340452.0,35.2054,35.2152,34.815,35.1469,1340452.0
2023-03-14 10:30:00,36.01,36.24,35.91,35.98,882126.0,35.1469,35.3714,35.0493,35.1176,882126.0
2023-03-14 11:00:00,35.98,36.22,35.88,36.12,633804.0,35.1176,35.3518,35.02,35.2542,633804.0
2023-03-14 11:30:00,36.13,36.27,36.05,36.24,713799.0,35.264,35.4006,35.1859,35.3714,713799.0
2023-03-14 12:00:00,36.24,36.33,35.88,35.88,592867.0,35.3714,35.4592,35.02,35.02,592867.0
2023-03-14 12:30:00,35.87,36.04,35.85,35.92,817621.0,35.0102,35.1761,34.9907,35.059,817621.0
2023-03-14 13:00:00,35.92,35.95,35.47,35.63,986577.0,35.059,35.0883,34.6198,34.776,986577.0
2023-03-14 13:30:00,35.62,35.76,35.52,35.68,868808.0,34.7662,34.9029,34.6686,34.8248,868808.0
2023-03-14 14:00:00,35.68,35.71,35.34,35.47,1039017.0,34.8248,34.8541,34.4929,34.6198,1039017.0
2023-03-14 14:30:00,35.47,35.53,35.33,35.36,734132.0,34.6198,34.6784,34.4832,34.5124,734132.0
2023-03-14 15:00:00,35.36,35.38,35.07,35.12,1355954.0,34.5124,34.532,34.2294,34.2782,1355954.0
2023-03-14 15:30:00,35.12,35.63,35.09,35.6,2761754.0,34.2782,34.776,34.2489,34.7467,2761754.0
2023-03-15 09:30:00,34.61,34.62,33.63,33.83,2326979.0,33.7804,33.7902,32.8239,33.0191,2326979.0
2023-03-15 10:00:00,33.83,34.34,33.75,34.2,1186450.0,33.0191,33.5169,32.941,33.3803,1186450.0
2023-03-15 10:30:00,34.2,34.32,33.84,34.06,898923.0,33.3803,33.4974,33.0289,33.2436,898923.0
2023-03-15 11:00:00,34.06,34.17,33.87,34.12,609554.0,33.2436,33.351,33.0582,33.3022,609554.0
2023-03-15 11:30:00,34.12,34.24,33.9,33.91,638130.0,33.3022,33.4193,33.0874,33.0972,638130.0
2023-03-15 12:00:00,33.91,33.97,33.74,33.89,735884.0,33.0972,33.1558,32.9313,33.0777,735884.0
2023-03-15 12:30:00,33.88,34.03,33.73,33.77,978365.0,33.0679,33.2143,32.9215,32.9606,978365.0
2023-03-15 13:00:00,33.77,33.91,33.72,33.83,656052.0,32.9606,33.0972,32.9118,33.0191,656052.0
2023-03-15 13:30:00,33.82,33.89,33.72,33.85,683394.0,33.0094,33.0777,32.9118,33.0386,683394.0
2023-03-15 14:00:00,33.84,34.26,33.74,34.17,707511.0,33.0289,33.4388,32.9313,33.351,707511.0
2023-03-15 14:30:00,34.17,34.45,34.16,34.4,884467.0,33.351,33.6243,33.3412,33.5755,884467.0
2023-03-15 15:00:00,34.4,34.48,34.23,34.36,927653.0,33.5755,33.6535,33.4095,33.5364,927653.0
2023-03-15 15:30:00,34.36,34.38,34.11,34.34,2003241.0,33.5364,33.5559,33.2924,33.5169,2003241.0
2023-03-16 09:30:00,33.85,34.73,33.76,34.67,1255137.0,33.0386,33.8975,32.9508,33.839,1255137.0
2023-03-16 10:00:00,34.66,34.69,34.18,34.41,1523336.0,33.8292,33.8585,33.3607,33.5852,1523336.0
2023-03-16 10:30:00,34.42,34.78,34.37,34.6,1499563.0,33.595,33.9463,33.5462,33.7707,1499563.0
2023-03-16 11:00:00,34.6,34.69,34.4,34.66,1164423.0,33.7707,33.8585,33.5755,33.8292,1164423.0
2023-03-16 11:30:00,34.67,34.73,34.5,34.62,1311123.0,33.839,33.8975,33.6731,33.7902,1311123.0
2023-03-16 12:00:00,34.61,34.68,34.46,34.55,884016.0,33.7804,33.8487,33.634,33.7219,884016.0
2023-03-16 12:30:00,34.56,34.73,34.39,34.73,901226.0,33.7316,33.8975,33.5657,33.8975,901226.0
2023-03-16 13:00:00,34.74,34.92,34.62,34.72,882599.0,33.9073,34.083,33.7902,33.8878,882599.0
2023-03-16 13:30:00,34.72,34.74,34.43,34.55,993792.0,33.8878,33.9073,33.6047,33.7219,993792.0
2023-03-16 14:00:00,34.55,34.6,34.39,34.48,1032355.0,33.7219,33.7707,33.5657,33.6535,1032355.0
2023-03-16 14:30:00,34.48,34.59,34.33,34.57,1906977.0,33.6535,33.7609,33.5071,33.7414,1906977.0
2023-03-16 15:00:00,34.57,34.67,34.5,34.58,2689620.0,33.7414,33.839,33.6731,33.7511,2689620.0
2023-03-16 15:30:00,34.57,34.64,34.43,34.62,2840657.0,33.7414,33.8097,33.6047,33.7902,2840657.0
2023-03-17 09:30:00,34.28,34.28,33.7,33.86,2059681.0,33.4583,33.4583,32.8922,33.0484,2059681.0
2023-03-17 10:00:00,33.86,34.08,33.5,33.69,1004669.0,33.0484,33.2631,32.697,32.8825,1004669.0
2023-03-17 10:30:00,33.69,33.73,33.36,33.42,1208719.0,32.8825,32.9215,32.5604,32.6189,1208719.0
2023-03-17 11:00:00,33.43,33.63,33.32,33.33,720622.0,32.6287,32.8239,32.5213,32.5311,720622.0
2023-03-17 11:30:00,33.32,33.37,33.16,33.27,867778.0,32.5213,32.5701,32.3652,32.4725,867778.0
2023-03-17 12:00:00,33.27,33.44,33.25,33.43,616923.0,32.4725,32.6385,32.453,32.6287,616923.0
2023-03-17 12:30:00,33.44,33.54,33.17,33.21,719421.0,32.6385,32.7361,32.3749,32.414,719421.0
2023-03-17 13:00:00,33.21,33.43,33.2,33.3,636364.0,32.414,32.6287,32.4042,32.5018,636364.0
2023-03-17 13:30:00,33.31,33.41,33.27,33.38,637384.0,32.5116,32.6092,32.4725,32.5799,637384.0
2023-03-17 14:00:00,33.38,33.44,33.15,33.2,677931.0,32.5799,32.6385,32.3554,32.4042,677931.0
2023-03-17 14:30:00,33.2,33.35,33.12,33.3,787176.0,32.4042,32.5506,32.3261,32.5018,787176.0
2023-03-17 15:00:00,33.3,33.39,33.23,33.38,941321.0,32.5018,32.5897,32.4335,32.5799,941321.0
2023-03-17 15:30:00,33.38,33.45,33.23,33.38,2560386.0,32.5799,32.6482,32.4335,32.5799,2560386.0
2023-03-20 09:30:00,33.45,33.84,33.26,33.77,1008045.0,32.6482,33.0289,32.4628,32.9606,1008045.0
2023-03-20 10:00:00,33.78,34.09,33.69,34.08,835508.0,32.9703,33.2729,32.8825,33.2631,835508.0
2023-03-20 10:30:00,34.08,34.2,33.96,34.09,979996.0,33.2631,33.3803,33.146,33.2729,979996.0
2023-03-20 11:00:00,34.09,34.25,34.02,34.2,837379.0,33.2729,33.4291,33.2046,33.3803,837379.0
2023-03-20 11:30:00,34.2,34.22,33.92,33.93,716240.0,33.3803,33.3998,33.107,33.1167,716240.0
2023-03-20 12:00:00,33.93,34.01,33.77,33.86,728427.0,33.1167,33.1948,32.9606,33.0484,728427.0
2023-03-20 12:30:00,33.86,33.99,33.67,33.95,583316.0,33.0484,33.1753,32.863,33.1362,583316.0
2023-03-20 13:00:00,33.96,34.13,33.94,34.03,445127.0,33.146,33.3119,33.1265,33.2143,445127.0
2023-03-20 13:30:00,34.02,34.06,33.75,33.77,611911.0,33.2046,33.2436,32.941,32.9606,611911.0
2023-03-20 14:00:00,33.77,33.81,33.66,33.72,446470.0,32.9606,32.9996,32.8532,32.9118,446470.0
2023-03-20 14:30:00,33.72,33.73,33.56,33.64,498339.0,32.9118,32.9215,32.7556,32.8337,498339.0
2023-03-20 15:00:00,33.64,33.68,33.56,33.64,455455.0,32.8337,32.8727,32.7556,32.8337,455455.0
2023-03-20 15:30:00,33.64,33.72,33.6,33.61,1740273.0,32.8337,32.9118,32.7946,32.8044,1740273.0
2023-03-21 09:30:00,34.63,34.98,34.46,34.95,1538786.0,33.7999,34.1416,33.634,34.1123,1538786.0
2023-03-21 10:00:00,34.95,35.07,34.82,34.99,1254739.0,34.1123,34.2294,33.9854,34.1513,1254739.0
2023-03-21 10:30:00,34.98,35.29,34.89,35.02,815342.0,34.1416,34.4441,34.0537,34.1806,815342.0
2023-03-21 11:00:00,35.02,35.32,35.0,35.24,471148.0,34.1806,34.4734,34.1611,34.3953,471148.0
2023-03-21 11:30:00,35.24,35.3,35.02,35.05,378022.0,34.3953,34.4539,34.1806,34.2099,378022.0
2023-03-21 12:00:00,35.05,35.25,35.02,35.22,428661.0,34.2099,34.4051,34.1806,34.3758,428661.0
2023-03-21 12:30:00,35.21,35.23,35.09,35.17,488722.0,34.366,34.3856,34.2489,34.327,488722.0
2023-03-21 13:00:00,35.17,35.23,35.09,35.23,259862.0,34.327,34.3856,34.2489,34.3856,259862.0
2023-03-21 13:30:00,35.22,35.26,34.98,35.0,448740.0,34.3758,34.4148,34.1416,34.1611,448740.0
2023-03-21 14:00:00,34.99,35.03,34.89,34.94,399318.0,34.1513,34.1904,34.0537,34.1025,399318.0
2023-03-21 14:30:00,34.95,35.04,34.92,34.99,588442.0,34.1123,34.2001,34.083,34.1513,588442.0
2023-03-21 15:00:00,34.98,35.07,34.97,35.05,555057.0,34.1416,34.2294,34.1318,34.2099,555057.0
2023-03-21 15:30:00,35.06,35.22,35.01,35.11,2517210.0,34.2196,34.3758,34.1708,34.2684,2517210.0
2023-03-22 09:30:00,35.13,35.32,34.96,35.09,576271.0,34.288,34.4734,34.122,34.2489,576271.0
2023-03-22 10:00:00,35.09,35.27,35.04,35.26,332917.0,34.2489,34.4246,34.2001,34.4148,332917.0
2023-03-22 10:30:00,35.26,35.3,35.12,35.18,471062.0,34.4148,34.4539,34.2782,34.3368,471062.0
2023-03-22 11:00:00,35.19,35.23,34.89,34.91,384926.0,34.3465,34.3856,34.0537,34.0732,384926.0
2023-03-22 11:30:00,34.91,34.97,34.8,34.88,389525.0,34.0732,34.1318,33.9659,34.044,389525.0
2023-03-22 12:00:00,34.87,34.88,34.76,34.81,300604.0,34.0342,34.044,33.9268,33.9756,300604.0
2023-03-22 12:30:00,34.8,34.9,34.74,34.77,350711.0,33.9659,34.0635,33.9073,33.9366,350711.0
2023-03-22 13:00:00,34.77,34.77,34.7,34.74,303084.0,33.9366,33.9366,33.8683,33.9073,303084.0
2023-03-22 13:30:00,34.75,34.78,34.69,34.71,456300.0,33.9171,33.9463,33.8585,33.878,456300.0
2023-03-22 14:00:00,34.72,35.2,34.71,34.92,758625.0,33.8878,34.3563,33.878,34.083,758625.0
2023-03-22 14:30:00,34.92,35.26,34.62,34.85,1462494.0,34.083,34.4148,33.7902,34.0147,1462494.0
2023-03-22 15:00:00,34.84,34.93,34.5,34.73,1331004.0,34.0049,34.0928,33.6731,33.8975,1331004.0
2023-03-22 15:30:00,34.73,34.76,34.03,34.05,1931294.0,33.8975,33.9268,33.2143,33.2338,1931294.0
2023-03-23 09:30:00,34.37,34.77,34.36,34.64,746510.0,33.5462,33.9366,33.5364,33.8097,746510.0
2023-03-23 10:00:00,34.65,34.73,34.45,34.48,484566.0,33.8195,33.8975,33.6243,33.6535,484566.0
2023-03-23 10:30:00,34.48,34.66,34.39,34.55,532164.0,33.6535,33.8292,33.5657,33.7219,532164.0
2023-03-23 11:00:00,34.56,34.72,34.45,34.47,509301.0,33.7316,33.8878,33.6243,33.6438,509301.0
2023-03-23 11:30:00,34.48,34.58,34.35,34.4,385017.0,33.6535,33.7511,33.5267,33.5755,385017.0
2023-03-23 12:00:00,34.4,34.4,34.24,34.3,506956.0,33.5755,33.5755,33.4193,33.4779,506956.0
2023-03-23 12:30:00,34.3,34.33,34.12,34.16,408713.0,33.4779,33.5071,33.3022,33.3412,408713.0
2023-03-23 13:00:00,34.16,34.24,33.98,34.07,525368.0,33.3412,33.4193,33.1655,33.2534,525368.0
2023-03-23 13:30:00,34.06,34.14,33.85,33.87,526406.0,33.2436,33.3217,33.0386,33.0582,526406.0
2023-03-23 14:00:00,33.88,33.99,33.56,33.56,565405.0,33.0679,33.1753,32.7556,32.7556,565405.0
2023-03-23 14:30:00,33.57,33.62,33.25,33.45,924966.0,32.7654,32.8142,32.453,32.6482,924966.0
2023-03-23 15:00:00,33.44,33.75,33.17,33.36,1193721.0,32.6385,32.941,32.3749,32.5604,1193721.0
2023-03-23 15:30:00,33.36,33.83,33.29,33.74,2102404.0,32.5604,33.0191,32.4921,32.9313,2102404.0
2023-03-24 09:30:00,33.46,33.51,32.98,33.3,1090790.0,32.658,32.7068,32.1895,32.5018,1090790.0
2023-03-24 10:00:00,33.31,33.57,33.17,33.39,831603.0,32.5116,32.7654,32.3749,32.5897,831603.0
2023-03-24 10:30:00,33.39,33.45,33.07,33.08,738618.0,32.5897,32.6482,32.2773,32.2871,738618.0
2023-03-24 11:00:00,33.09,33.22,33.0,33.08,566879.0,32.2969,32.4237,32.209,32.2871,566879.0
2023-03-24 11:30:00,33.08,33.45,33.04,33.42,460800.0,32.2871,32.6482,32.2481,32.6189,460800.0
2023-03-24 12:00:00,33.42,33.48,33.19,33.33,611920.0,32.6189,32.6775,32.3945,32.5311,611920.0
2023-03-24 12:30:00,33.33,33.51,33.27,33.41,454415.0,32.5311,32.7068,32.4725,32.6092,454415.0
2023-03-24 13:00:00,33.42,33.56,33.4,33.44,460895.0,32.6189,32.7556,32.5994,32.6385,460895.0
2023-03-24 13:30:00,33.44,33.6,33.4,33.5,451457.0,32.6385,32.7946,32.5994,32.697,451457.0
2023-03-24 14:00:00,33.49,33.7,33.49,33.62,453108.0,32.6873,32.8922,32.6873,32.8142,453108.0
2023-03-24 14:30:00,33.62,33.73,33.59,33.63,358608.0,32.8142,32.9215,32.7849,32.8239,358608.0
2023-03-24 15:00:00,33.63,33.78,33.52,33.72,606383.0,32.8239,32.9703,32.7166,32.9118,606383.0
2023-03-24 15:30:00,33.73,33.75,33.53,33.71,1890437.0,32.9215,32.941,32.7263,32.902,1890437.0
2023-03-27 09:30:00,34.32,34.4,33.99,34.05,956238.0,33.4974,33.5755,33.1753,33.2338,956238.0
2023-03-27 10:00:00,34.04,34.09,33.8,33.82,538752.0,33.2241,33.2729,32.9898,33.0094,538752.0
2023-03-27 10:30:00,33.82,34.06,33.75,33.92,632475.0,33.0094,33.2436,32.941,33.107,632475.0
2023-03-27 11:00:00,33.91,34.1,33.86,34.1,426738.0,33.0972,33.2826,33.0484,33.2826,426738.0
2023-03-27 11:30:00,34.09,34.25,34.07,34.24,871773.0,33.2729,33.4291,33.2534,33.4193,871773.0
2023-03-27 12:00:00,34.23,34.31,34.12,34.22,585432.0,33.4095,33.4876,33.3022,33.3998,585432.0
2023-03-27 12:30:00,34.23,34.31,34.18,34.29,451268.0,33.4095,33.4876,33.3607,33.4681,451268.0
2023-03-27 13:00:00,34.29,34.31,34.17,34.29,313855.0,33.4681,33.4876,33.351,33.4681,313855.0
2023-03-27 13:30:00,34.29,34.39,34.25,34.28,370643.0,33.4681,33.5657,33.4291,33.4583,370643.0
2023-03-27 14:00:00,34.29,34.47,34.25,34.47,377654.0,33.4681,33.6438,33.4291,33.6438,377654.0
2023-03-27 14:30:00,34.47,34.54,34.44,34.48,427390.0,33.6438,33.7121,33.6145,33.6535,427390.0
2023-03-27 15:00:00,34.49,34.54,34.4,34.47,537842.0,33.6633,33.7121,33.5755,33.6438,537842.0
2023-03-27 15:30:00,34.48,34.52,34.39,34.46,1575796.0,33.6535,33.6926,33.5657,33.634,1575796.0
2023-03-28 09:30:00,34.46,34.65,34.27,34.48,846599.0,33.634,33.8195,33.4486,33.6535,846599.0
2023-03-28 10:00:00,34.48,34.64,34.33,34.4,880770.0,33.6535,33.8097,33.5071,33.5755,880770.0
2023-03-28 10:30:00,34.4,34.48,34.23,34.34,420198.0,33.5755,33.6535,33.4095,33.5169,420198.0
2023-03-28 11:00:00,34.34,34.46,34.32,34.41,450981.0,33.5169,33.634,33.4974,33.5852,450981.0
2023-03-28 11:30:00,34.41,34.47,34.34,34.4,390739.0,33.5852,33.6438,33.5169,33.5755,390739.0
2023-03-28 12:00:00,34.4,34.5,34.34,34.36,323819.0,33.5755,33.6731,33.5169,33.5364,323819.0
2023-03-28 12:30:00,34.35,34.47,34.25,34.34,467832.0,33.5267,33.6438,33.4291,33.5169,467832.0
2023-03-28 13:00:00,34.34,34.36,34.13,34.14,409299.0,33.5169,33.5364,33.3119,33.3217,409299.0
2023-03-28 13:30:00,34.14,34.22,34.05,34.22,488201.0,33.3217,33.3998,33.2338,33.3998,488201.0
2023-03-28 14:00:00,34.21,34.28,34.2,34.23,340423.0,33.39,33.4583,33.3803,33.4095,340423.0
2023-03-28 14:30:00,34.23,34.26,34.13,34.19,870819.0,33.4095,33.4388,33.3119,33.3705,870819.0
2023-03-28 15:00:00,34.19,34.23,34.12,34.19,578624.0,33.3705,33.4095,33.3022,33.3705,578624.0
2023-03-28 15:30:00,34.18,34.31,34.15,34.2,2157599.0,33.3607,33.4876,33.3314,33.3803,2157599.0
2023-03-29 09:30:00,34.89,35.02,34.71,34.9,1175997.0,34.0537,34.1806,33.878,34.0635,1175997.0
2023-03-29 10:00:00,34.9,35.05,34.82,35.0,963451.0,34.0635,34.2099,33.9854,34.1611,963451.0
2023-03-29 10:30:00,35.0,35.08,34.84,34.94,1105217.0,34.1611,34.2392,34.0049,34.1025,1105217.0
2023-03-29 11:00:00,34.94,35.25,34.93,35.24,736335.0,34.1025,34.4051,34.0928,34.3953,736335.0
2023-03-29 11:30:00,35.25,35.48,35.24,35.45,947415.0,34.4051,34.6296,34.3953,34.6003,947415.0
2023-03-29 12:00:00,35.44,35.46,35.32,35.4,386777.0,34.5905,34.6101,34.4734,34.5515,386777.0
2023-03-29 12:30:00,35.41,35.44,35.31,35.32,347924.0,34.5612,34.5905,34.4636,34.4734,347924.0
2023-03-29 13:00:00,35.33,35.44,35.27,35.43,345870.0,34.4832,34.5905,34.4246,34.5808,345870.0
2023-03-29 13:30:00,35.43,35.5,35.33,35.38,627409.0,34.5808,34.6491,34.4832,34.532,627409.0
2023-03-29 14:00:00,35.37,35.42,35.32,35.41,329591.0,34.5222,34.571,34.4734,34.5612,329591.0
2023-03-29 14:30:00,35.41,35.55,35.39,35.52,487024.0,34.5612,34.6979,34.5417,34.6686,487024.0
2023-03-29 15:00:00,35.52,35.66,35.43,35.65,548269.0,34.6686,34.8053,34.5808,34.7955,548269.0
2023-03-29 15:30:00,35.65,35.73,35.58,35.7,1530870.0,34.7955,34.8736,34.7272,34.8443,1530870.0
2023-03-30 09:30:00,36.25,36.47,36.13,36.45,983859.0,35.3811,35.5958,35.264,35.5763,983859.0
2023-03-30 10:00:00,36.47,36.47,36.16,36.27,519065.0,35.5958,35.5958,35.2933,35.4006,519065.0
2023-03-30 10:30:00,36.27,36.48,36.22,36.33,468519.0,35.4006,35.6056,35.3518,35.4592,468519.0
2023-03-30 11:00:00,36.33,36.36,36.13,36.33,485114.0,35.4592,35.4885,35.264,35.4592,485114.0
2023-03-30 11:30:00,36.33,36.34,36.13,36.21,443979.0,35.4592,35.469,35.264,35.3421,443979.0
2023-03-30 12:00:00,36.21,36.21,35.97,36.09,602498.0,35.3421,35.3421,35.1078,35.2249,602498.0
2023-03-30 12:30:00,36.09,36.1,35.86,36.01,551255.0,35.2249,35.2347,35.0005,35.1469,551255.0
2023-03-30 13:00:00,36.02,36.14,35.99,36.02,416077.0,35.1566,35.2738,35.1273,35.1566,416077.0
2023-03-30 13:30:00,36.02,36.04,35.9,35.97,295272.0,35.1566,35.1761,35.0395,35.1078,295272.0
2023-03-30 14:00:00,35.97,36.06,35.94,36.03,340375.0,35.1078,35.1957,35.0785,35.1664,340375.0
2023-03-30 14:30:00,36.03,36.07,35.9,35.98,376716.0,35.1664,35.2054,35.0395,35.1176,376716.0
2023-03-30 15:00:00,35.99,36.04,35.9,35.91,393522.0,35.1273,35.1761,35.0395,35.0493,393522.0
2023-03-30 15:30:00,35.91,36.0,35.89,35.98,986966.0,35.0493,35.1371,35.0297,35.1176,986966.0
2023-03-31 09:30:00,36.27,36.53,36.15,36.27,1057068.0,35.4006,35.6544,35.2835,35.4006,1057068.0
2023-03-31 10:00:00,36.28,36.42,36.24,36.39,306947.0,35.4104,35.547,35.3714,35.5178,306947.0
2023-03-31 10:30:00,36.39,36.44,36.24,36.38,311092.0,35.5178,35.5666,35.3714,35.508,311092.0
2023-03-31 11:00:00,36.39,36.52,36.36,36.47,328449.0,35.5178,35.6446,35.4885,35.5958,328449.0
2023-03-31 11:30:00,36.47,36.55,36.44,36.48,346181.0,35.5958,35.6739,35.5666,35.6056,346181.0
2023-03-31 12:00:00,36.47,36.53,36.45,36.46,329908.0,35.5958,35.6544,35.5763,35.5861,329908.0
2023-03-31 12:30:00,36.46,36.47,36.23,36.27,325468.0,35.5861,35.5958,35.3616,35.4006,325468.0
2023-03-31 13:00:00,36.28,36.31,36.21,36.29,371292.0,35.4104,35.4397,35.3421,35.4202,371292.0
2023-03-31 13:30:00,36.29,36.3,36.13,36.17,313383.0,35.4202,35.4299,35.264,35.303,313383.0
2023-03-31 14:00:00,36.17,36.3,36.16,36.2,454932.0,35.303,35.4299,35.2933,35.3323,454932.0
2023-03-31 14:30:00,36.2,36.22,36.15,36.22,282709.0,35.3323,35.3518,35.2835,35.3518,282709.0
2023-03-31 15:00:00,36.22,36.48,36.21,36.47,519282.0,35.3518,35.6056,35.3421,35.5958,519282.0
2023-03-31 15:30:00,36.47,36.72,36.39,36.66,1973096.0,35.5958,35.8398,35.5178,35.7813,1973096.0
2023-04-03 09:30:00,36.38,36.82,36.33,36.46,793143.0,35.508,35.9375,35.4592,35.5861,793143.0
2023-04-03 10:00:00,36.46,36.62,36.2,36.6,836481.0,35.5861,35.7422,35.3323,35.7227,836481.0
2023-04-03 10:30:00,36.59,36.66,36.23,36.23,612095.0,35.713,35.7813,35.3616,35.3616,612095.0
2023-04-03 11:00:00,36.23,36.27,35.99,36.16,1068766.0,35.3616,35.4006,35.1273,35.2933,1068766.0
2023-04-03 11:30:00,36.16,36.26,36.13,36.21,485446.0,35.2933,35.3909,35.264,35.3421,485446.0
2023-04-03 12:00:00,36.22,36.26,36.11,36.14,387957.0,35.3518,35.3909,35.2445,35.2738,387957.0
2023-04-03 12:30:00,36.14,36.3,36.09,36.09,454646.0,35.2738,35.4299,35.2249,35.2249,454646.0
2023-04-03 13:00:00,36.09,36.21,36.03,36.11,447252.0,35.2249,35.3421,35.1664,35.2445,447252.0
2023-04-03 13:30:00,36.11,36.16,36.05,36.09,492192.0,35.2445,35.2933,35.1859,35.2249,492192.0
2023-04-03 14:00:00,36.09,36.28,36.07,36.27,414498.0,35.2249,35.4104,35.2054,35.4006,414498.0
2023-04-03 14:30:00,36.27,36.32,36.23,36.3,427766.0,35.4006,35.4494,35.3616,35.4299,427766.0
2023-04-03 15:00:00,36.3,36.33,36.26,36.29,418431.0,35.4299,35.4592,35.3909,35.4202,418431.0
2023-04-03 15:30:00,36.3,36.38,36.26,36.28,1689099.0,35.4299,35.508,35.3909,35.4104,1689099.0
2023-04-04 09:30:00,36.51,36.54,36.01,36.07,884507.0,35.6349,35.6642,35.1469,35.2054,884507.0
2023-04-04 10:00:00,36.08,36.18,35.71,35.82,501683.0,35.2152,35.3128,34.8541,34.9614,501683.0
2023-04-04 10:30:00,35.84,35.94,35.53,35.6,883341.0,34.9809,35.0785,34.6784,34.7467,883341.0
2023-04-04 11:00:00,35.59,35.64,35.49,35.55,899725.0,34.7369,34.7857,34.6393,34.6979,899725.0
2023-04-04 11:30:00,35.54,35.57,35.37,35.38,537669.0,34.6881,34.7174,34.5222,34.532,537669.0
2023-04-04 12:00:00,35.38,35.55,35.29,35.55,465289.0,34.532,34.6979,34.4441,34.6979,465289.0
2023-04-04 12:30:00,35.55,35.56,35.38,35.42,352342.0,34.6979,34.7077,34.532,34.571,352342.0
2023-04-04 13:00:00,35.41,35.5,35.37,35.48,331447.0,34.5612,34.6491,34.5222,34.6296,331447.0
2023-04-04 13:30:00,35.48,35.65,35.47,35.6,529494.0,34.6296,34.7955,34.6198,34.7467,529494.0
2023-04-04 14:00:00,35.59,35.6,35.42,35.43,507150.0,34.7369,34.7467,34.571,34.5808,507150.0
2023-04-04 14:30:00,35.42,35.6,35.42,35.54,342582.0,34.571,34.7467,34.571,34.6881,342582.0
2023-04-04 15:00:00,35.54,35.62,35.48,35.49,533511.0,34.6881,34.7662,34.6296,34.6393,533511.0
2023-04-04 15:30:00,35.49,35.76,35.48,35.73,1755354.0,34.6393,34.9029,34.6296,34.8736,1755354.0
2023-04-05 09:30:00,35.27,35.38,34.86,34.97,951557.0,34.4246,34.532,34.0244,34.1318,951557.0
2023-04-05 10:00:00,34.98,35.0,34.58,34.59,925652.0,34.1416,34.1611,33.7511,33.7609,925652.0
2023-04-05 10:30:00,34.6,34.72,34.4,34.57,1053699.0,33.7707,33.8878,33.5755,33.7414,1053699.0
2023-04-05 11:00:00,34.56,34.66,34.49,34.64,585805.0,33.7316,33.8292,33.6633,33.8097,585805.0
2023-04-05 11:30:00,34.64,34.75,34.61,34.75,547679.0,33.8097,33.9171,33.7804,33.9171,547679.0
2023-04-05 12:00:00,34.75,34.85,34.68,34.8,692125.0,33.9171,34.0147,33.8487,33.9659,692125.0
2023-04-05 12:30:00,34.8,34.85,34.73,34.84,519666.0,33.9659,34.0147,33.8975,34.0049,519666.0
2023-04-05 13:00:00,34.85,35.13,34.82,35.05,504725.0,34.0147,34.288,33.9854,34.2099,504725.0
2023-04-05 13:30:00,35.06,35.15,35.03,35.13,353755.0,34.2196,34.3075,34.1904,34.288,353755.0
2023-04-05 14:00:00,35.13,35.2,34.99,35.0,419407.0,34.288,34.3563,34.1513,34.1611,419407.0
2023-04-05 14:30:00,35.0,35.03,34.87,34.91,307608.0,34.1611,34.1904,34.0342,34.0732,307608.0
2023-04-05 15:00:00,34.91,35.02,34.87,35.01,311318.0,34.0732,34.1806,34.0342,34.1708,311318.0
2023-04-05 15:30:00,35.01,35.15,35.0,35.09,1231655.0,34.1708,34.3075,34.1611,34.2489,1231655.0
2023-04-06 09:30:00,35.0,35.09,34.65,34.66,686444.0,34.1611,34.2489,33.8195,33.8292,686444.0
2023-04-06 10:00:00,34.66,34.95,34.65,34.7,568592.0,33.8292,34.1123,33.8195,33.8683,568592.0
2023-04-06 10:30:00,34.7,34.76,34.6,34.65,508722.0,33.8683,33.9268,33.7707,33.8195,508722.0
2023-04-06 11:00:00,34.65,34.75,34.61,34.63,391934.0,33.8195,33.9171,33.7804,33.7999,391934.0
2023-04-06 11:30:00,34.64,34.85,34.6,34.78,648621.0,33.8097,34.0147,33.7707,33.9463,648621.0
2023-04-06 12:00:00,34.78,34.81,34.6,34.61,502152.0,33.9463,33.9756,33.7707,33.7804,502152.0
2023-04-06 12:30:00,34.61,34.8,34.47,34.73,1324357.0,33.7804,33.9659,33.6438,33.8975,1324357.0
2023-04-06 13:00:00,34.73,34.74,34.61,34.7,435949.0,33.8975,33.9073,33.7804,33.8683,435949.0
2023-04-06 13:30:00,34.7,34.72,34.64,34.64,288111.0,33.8683,33.8878,33.8097,33.8097,288111.0
2023-04-06 14:00:00,34.65,34.73,34.64,34.71,330131.0,33.8195,33.8975,33.8097,33.878,330131.0
2023-04-06 14:30:00,34.72,34.75,34.64,34.66,232249.0,33.8878,33.9171,33.8097,33.8292,232249.0
2023-04-06 15:00:00,34.65,34.71,34.6,34.7,458280.0,33.8195,33.878,33.7707,33.8683,458280.0
2023-04-06 15:30:00,34.7,34.71,34.57,34.59,1532503.0,33.8683,33.878,33.7414,33.7609,1532503.0
2023-04-10 09:30:00,34.35,35.1,34.26,34.91,1298907.0,33.5267,34.2587,33.4388,34.0732,1298907.0
2023-04-10 10:00:00,34.91,35.24,34.86,35.03,1092489.0,34.0732,34.3953,34.0244,34.1904,1092489.0
2023-04-10 10:30:00,35.02,35.26,35.02,35.14,676573.0,34.1806,34.4148,34.1806,34.2977,676573.0
2023-04-10 11:00:00,35.14,35.26,35.08,35.11,490513.0,34.2977,34.4148,34.2392,34.2684,490513.0
2023-04-10 11:30:00,35.11,35.15,34.91,34.94,501305.0,34.2684,34.3075,34.0732,34.1025,501305.0
2023-04-10 12:00:00,34.94,35.01,34.92,34.99,309185.0,34.1025,34.1708,34.083,34.1513,309185.0
2023-04-10 12:30:00,35.0,35.16,34.97,35.12,333636.0,34.1611,34.3172,34.1318,34.2782,333636.0
2023-04-10 13:00:00,35.12,35.28,35.1,35.23,333002.0,34.2782,34.4344,34.2587,34.3856,333002.0
2023-04-10 13:30:00,35.24,35.35,35.21,35.3,294050.0,34.3953,34.5027,34.366,34.4539,294050.0
2023-04-10 14:00:00,35.3,35.42,35.26,35.41,304263.0,34.4539,34.571,34.4148,34.5612,304263.0
2023-04-10 14:30:00,35.41,35.47,35.3,35.47,440407.0,34.5612,34.6198,34.4539,34.6198,440407.0
2023-04-10 15:00:00,35.47,35.62,35.47,35.58,722068.0,34.6198,34.7662,34.6198,34.7272,722068.0
2023-04-10 15:30:00,35.58,35.74,35.57,35.74,1922145.0,34.7272,34.8833,34.7174,34.8833,1922145.0
2023-04-11 09:30:00,35.88,35.97,35.58,35.59,1542606.0,35.02,35.1078,34.7272,34.7369,1542606.0
2023-04-11 10:00:00,35.59,35.69,35.47,35.56,1707883.0,34.7369,34.8345,34.6198,34.7077,1707883.0
2023-04-11 10:30:00,35.56,35.63,35.37,35.43,818048.0,34.7077,34.776,34.5222,34.5808,818048.0
2023-04-11 11:00:00,35.44,35.57,35.41,35.53,501505.0,34.5905,34.7174,34.5612,34.6784,501505.0
2023-04-11 11:30:00,35.54,35.63,35.48,35.53,1104605.0,34.6881,34.776,34.6296,34.6784,1104605.0
2023-04-11 12:00:00,35.53,35.56,35.36,35.42,1134515.0,34.6784,34.7077,34.5124,34.571,1134515.0
2023-04-11 12:30:00,35.42,35.46,35.36,35.43,592027.0,34.571,34.6101,34.5124,34.5808,592027.0
2023-04-11 13:00:00,35.43,35.49,35.39,35.44,577840.0,34.5808,34.6393,34.5417,34.5905,577840.0
2023-04-11 13:30:00,35.44,35.6,35.4,35.49,617875.0,34.5905,34.7467,34.5515,34.6393,617875.0
2023-04-11 14:00:00,35.49,35.56,35.45,35.55,606147.0,34.6393,34.7077,34.6003,34.6979,606147.0
2023-04-11 14:30:00,35.55,35.57,35.49,35.52,813852.0,34.6979,34.7174,34.6393,34.6686,813852.0
2023-04-11 15:00:00,35.52,35.58,35.49,35.55,1371352.0,34.6686,34.7272,34.6393,34.6979,1371352.0
2023-04-11 15:30:00,35.55,35.58,35.34,35.41,2481966.0,34.6979,34.7272,34.4929,34.5612,2481966.0
2023-04-12 09:30:00,35.99,36.06,35.25,35.27,909955.0,35.1273,35.1957,34.4051,34.4246,909955.0
2023-04-12 10:00:00,35.27,35.4,35.01,35.1,616790.0,34.4246,34.5515,34.1708,34.2587,616790.0
2023-04-12 10:30:00,35.11,35.16,34.86,34.86,658687.0,34.2684,34.3172,34.0244,34.0244,658687.0
2023-04-12 11:00:00,34.86,34.98,34.7,34.98,578362.0,34.0244,34.1416,33.8683,34.1416,578362.0
2023-04-12 11:30:00,34.98,35.04,34.86,35.03,567789.0,34.1416,34.2001,34.0244,34.1904,567789.0
2023-04-12 12:00:00,35.04,35.1,34.96,35.09,440794.0,34.2001,34.2587,34.122,34.2489,440794.0
2023-04-12 12:30:00,35.1,35.11,34.97,35.05,465873.0,34.2587,34.2684,34.1318,34.2099,465873.0
2023-04-12 13:00:00,35.06,35.12,35.01,35.03,330170.0,34.2196,34.2782,34.1708,34.1904,330170.0
2023-04-12 13:30:00,35.04,35.09,34.96,35.02,307077.0,34.2001,34.2489,34.122,34.1806,307077.0
2023-04-12 14:00:00,35.03,35.07,34.78,34.8,423303.0,34.1904,34.2294,33.9463,33.9659,423303.0
2023-04-12 14:30:00,34.79,34.83,34.67,34.79,583924.0,33.9561,33.9952,33.839,33.9561,583924.0
2023-04-12 15:00:00,34.78,34.81,34.55,34.58,550570.0,33.9463,33.9756,33.7219,33.7511,550570.0
2023-04-12 15:30:00,34.58,34.7,34.52,34.63,1692991.0,33.7511,33.8683,33.6926,33.7999,1692991.0
2023-04-13 09:30:00,34.56,34.57,33.77,33.83,1951660.0,33.7316,33.7414,32.9606,33.0191,1951660.0
2023-04-13 10:00:00,33.84,34.17,33.72,34.16,1409841.0,33.0289,33.351,32.9118,33.3412,1409841.0
2023-04-13 10:30:00,34.17,34.29,34.03,34.23,858912.0,33.351,33.4681,33.2143,33.4095,858912.0
2023-04-13 11:00:00,34.23,34.37,34.15,34.37,614353.0,33.4095,33.5462,33.3314,33.5462,614353.0
2023-04-13 11:30:00,34.36,34.43,34.22,34.3,685210.0,33.5364,33.6047,33.3998,33.4779,685210.0
2023-04-13 12:00:00,34.3,34.61,34.3,34.59,493115.0,33.4779,33.7804,33.4779,33.7609,493115.0
2023-04-13 12:30:00,34.58,34.59,34.43,34.45,345310.0,33.7511,33.7609,33.6047,33.6243,345310.0
2023-04-13 13:00:00,34.45,34.67,34.37,34.62,474089.0,33.6243,33.839,33.5462,33.7902,474089.0
2023-04-13 13:30:00,34.63,34.64,34.5,34.56,464636.0,33.7999,33.8097,33.6731,33.7316,464636.0
2023-04-13 14:00:00,34.56,34.69,34.53,34.63,408050.0,33.7316,33.8585,33.7023,33.7999,408050.0
2023-04-13 14:30:00,34.63,34.64,34.39,34.48,1344039.0,33.7999,33.8097,33.5657,33.6535,1344039.0
2023-04-13 15:00:00,34.5,34.53,34.44,34.5,883380.0,33.6731,33.7023,33.6145,33.6731,883380.0
2023-04-13 15:30:00,34.5,34.55,34.44,34.54,1827676.0,33.6731,33.7219,33.6145,33.7121,1827676.0
2023-04-14 09:30:00,34.75,35.29,34.75,35.16,1202457.0,33.9171,34.4441,33.9171,34.3172,1202457.0
2023-04-14 10:00:00,35.14,35.18,34.68,34.7,639747.0,34.2977,34.3368,33.8487,33.8683,639747.0
2023-04-14 10:30:00,34.71,34.74,34.54,34.6,615106.0,33.878,33.9073,33.7121,33.7707,615106.0
2023-04-14 11:00:00,34.6,34.65,34.53,34.59,386327.0,33.7707,33.8195,33.7023,33.7609,386327.0
2023-04-14 11:30:00,34.59,34.64,34.54,34.59,339862.0,33.7609,33.8097,33.7121,33.7609,339862.0
2023-04-14 12:00:00,34.59,34.6,34.37,34.38,424084.0,33.7609,33.7707,33.5462,33.5559,424084.0
2023-04-14 12:30:00,34.39,34.46,34.3,34.32,307982.0,33.5657,33.634,33.4779,33.4974,307982.0
2023-04-14 13:00:00,34.33,34.52,34.31,34.36,329837.0,33.5071,33.6926,33.4876,33.5364,329837.0
2023-04-14 13:30:00,34.36,34.36,34.25,34.34,253178.0,33.5364,33.5364,33.4291,33.5169,253178.0
2023-04-14 14:00:00,34.34,34.41,34.32,34.4,317685.0,33.5169,33.5852,33.4974,33.5755,317685.0
2023-04-14 14:30:00,34.41,34.46,34.36,34.41,325502.0,33.5852,33.634,33.5364,33.5852,325502.0
2023-04-14 15:00:00,34.41,34.44,34.28,34.39,492057.0,33.5852,33.6145,33.4583,33.5657,492057.0
2023-04-14 15:30:00,34.4,34.55,34.38,34.48,1436415.0,33.5755,33.7219,33.5559,33.6535,1436415.0
2023-04-17 09:30:00,34.38,34.87,34.33,34.83,1057814.0,33.5559,34.0342,33.5071,33.9952,1057814.0
2023-04-17 10:00:00,34.83,34.99,34.81,34.92,857875.0,33.9952,34.1513,33.9756,34.083,857875.0
2023-04-17 10:30:00,34.91,35.02,34.83,34.93,650207.0,34.0732,34.1806,33.9952,34.0928,650207.0
2023-04-17 11:00:00,34.93,34.96,34.78,34.8,794088.0,34.0928,34.122,33.9463,33.9659,794088.0
2023-04-17 11:30:00,34.8,34.84,34.69,34.82,637104.0,33.9659,34.0049,33.8585,33.9854,637104.0
2023-04-17 12:00:00,34.82,34.91,34.78,34.87,285447.0,33.9854,34.0732,33.9463,34.0342,285447.0
2023-04-17 12:30:00,34.87,34.95,34.82,34.84,752301.0,34.0342,34.1123,33.9854,34.0049,752301.0
2023-04-17 13:00:00,34.85,34.87,34.77,34.87,214212.0,34.0147,34.0342,33.9366,34.0342,214212.0
2023-04-17 13:30:00,34.88,34.94,34.76,34.76,227943.0,34.044,34.1025,33.9268,33.9268,227943.0
2023-04-17 14:00:00,34.77,34.79,34.7,34.75,391748.0,33.9366,33.9561,33.8683,33.9171,391748.0
2023-04-17 14:30:00,34.76,34.94,34.75,34.93,421189.0,33.9268,34.1025,33.9171,34.0928,421189.0
2023-04-17 15:00:00,34.93,35.11,34.91,35.06,671998.0,34.0928,34.2684,34.0732,34.2196,671998.0
2023-04-17 15:30:00,35.06,35.15,34.97,35.15,1251892.0,34.2196,34.3075,34.1318,34.3075,1251892.0
2023-04-18 09:30:00,35.45,35.57,35.15,35.16,1074966.0,34.6003,34.7174,34.3075,34.3172,1074966.0
2023-04-18 10:00:00,35.16,35.37,35.15,35.2,570155.0,34.3172,34.5222,34.3075,34.3563,570155.0
2023-04-18 10:30:00,35.19,35.25,35.07,35.19,516566.0,34.3465,34.4051,34.2294,34.3465,516566.0
2023-04-18 11:00:00,35.2,35.26,35.14,35.22,400238.0,34.3563,34.4148,34.2977,34.3758,400238.0
2023-04-18 11:30:00,35.22,35.28,35.15,35.22,393869.0,34.3758,34.4344,34.3075,34.3758,393869.0
2023-04-18 12:00:00,35.23,35.41,35.21,35.4,353875.0,34.3856,34.5612,34.366,34.5515,353875.0
2023-04-18 12:30:00,35.41,35.43,35.29,35.34,352222.0,34.5612,34.5808,34.4441,34.4929,352222.0
2023-04-18 13:00:00,35.35,35.38,35.3,35.34,313613.0,34.5027,34.532,34.4539,34.4929,313613.0
2023-04-18 13:30:00,35.34,35.4,35.31,35.36,319585.0,34.4929,34.5515,34.4636,34.5124,319585.0
2023-04-18 14:00:00,35.36,35.45,35.33,35.41,370392.0,34.5124,34.6003,34.4832,34.5612,370392.0
2023-04-18 14:30:00,35.42,35.45,35.31,35.41,420209.0,34.571,34.6003,34.4636,34.5612,420209.0
2023-04-18 15:00:00,35.41,35.54,35.4,35.48,421454.0,34.5612,34.6881,34.5515,34.6296,421454.0
2023-04-18 15:30:00,35.48,35.5,35.31,35.31,1485050.0,34.6296,34.6491,34.4636,34.4636,1485050.0
2023-04-19 09:30:00,34.87,34.88,34.22,34.27,1834830.0,34.0342,34.044,33.3998,33.4486,1834830.0
2023-04-19 10:00:00,34.27,34.49,34.27,34.41,667994.0,33.4486,33.6633,33.4486,33.5852,667994.0
2023-04-19 10:30:00,34.41,34.55,34.37,34.51,563601.0,33.5852,33.7219,33.5462,33.6828,563601.0
2023-04-19 11:00:00,34.51,34.56,34.4,34.51,471221.0,33.6828,33.7316,33.5755,33.6828,471221.0
2023-04-19 11:30:00,34.51,34.6,34.46,34.46,556360.0,33.6828,33.7707,33.634,33.634,556360.0
2023-04-19 12:00:00,34.47,34.64,34.47,34.64,283767.0,33.6438,33.8097,33.6438,33.8097,283767.0
2023-04-19 12:30:00,34.65,34.67,34.56,34.57,267665.0,33.8195,33.839,33.7316,33.7414,267665.0
2023-04-19 13:00:00,34.57,34.64,34.5,34.55,526330.0,33.7414,33.8097,33.6731,33.7219,526330.0
2023-04-19 13:30:00,34.54,34.68,34.52,34.68,379836.0,33.7121,33.8487,33.6926,33.8487,379836.0
2023-04-19 14:00:00,34.67,34.75,34.65,34.69,372841.0,33.839,33.9171,33.8195,33.8585,372841.0
2023-04-19 14:30:00,34.69,34.71,34.6,34.64,393851.0,33.8585,33.878,33.7707,33.8097,393851.0
2023-04-19 15:00:00,34.64,34.69,34.57,34.68,501292.0,33.8097,33.8585,33.7414,33.8487,501292.0
2023-04-19 15:30:00,34.68,34.68,34.49,34.58,1962661.0,33.8487,33.8487,33.6633,33.7511,1962661.0
2023-04-20 09:30:00,33.28,33.35,32.84,33.13,2707989.0,32.4823,32.5506,32.0528,32.3359,2707989.0
2023-04-20 10:00:00,33.13,33.55,33.09,33.52,1292641.0,32.3359,32.7458,32.2969,32.7166,1292641.0
2023-04-20 10:30:00,33.52,33.73,33.5,33.64,957358.0,32.7166,32.9215,32.697,32.8337,957358.0
2023-04-20 11:00:00,33.65,33.66,33.37,33.48,756272.0,32.8434,32.8532,32.5701,32.6775,756272.0
2023-04-20 11:30:00,33.48,33.48,33.31,33.33,701427.0,32.6775,32.6775,32.5116,32.5311,701427.0
2023-04-20 12:00:00,33.33,33.36,33.22,33.3,592575.0,32.5311,32.5604,32.4237,32.5018,592575.0
2023-04-20 12:30:00,33.29,33.45,33.25,33.44,416029.0,32.4921,32.6482,32.453,32.6385,416029.0
2023-04-20 13:00:00,33.44,33.56,33.43,33.47,339393.0,32.6385,32.7556,32.6287,32.6677,339393.0
2023-04-20 13:30:00,33.47,33.47,33.36,33.38,407076.0,32.6677,32.6677,32.5604,32.5799,407076.0
2023-04-20 14:00:00,33.37,33.38,33.22,33.23,388313.0,32.5701,32.5799,32.4237,32.4335,388313.0
2023-04-20 14:30:00,33.23,33.29,33.14,33.29,670830.0,32.4335,32.4921,32.3457,32.4921,670830.0
2023-04-20 15:00:00,33.29,33.36,33.19,33.34,940494.0,32.4921,32.5604,32.3945,32.5409,940494.0
2023-04-20 15:30:00,33.34,33.55,33.33,33.54,2061085.0,32.5409,32.7458,32.5311,32.7361,2061085.0
2023-04-21 09:30:00,33.53,33.77,33.0,33.02,1959540.0,32.7263,32.9606,32.209,32.2285,1959540.0
2023-04-21 10:00:00,33.02,33.35,32.97,33.3,1070081.0,32.2285,32.5506,32.1797,32.5018,1070081.0
2023-04-21 10:30:00,33.31,33.54,33.15,33.19,847824.0,32.5116,32.7361,32.3554,32.3945,847824.0
2023-04-21 11:00:00,33.19,33.41,33.15,33.36,479580.0,32.3945,32.6092,32.3554,32.5604,479580.0
2023-04-21 11:30:00,33.36,33.45,33.29,33.37,681498.0,32.5604,32.6482,32.4921,32.5701,681498.0
2023-04-21 12:00:00,33.38,33.46,33.33,33.36,355264.0,32.5799,32.658,32.5311,32.5604,355264.0
2023-04-21 12:30:00,33.36,33.45,33.33,33.43,336878.0,32.5604,32.6482,32.5311,32.6287,336878.0
2023-04-21 13:00:00,33.44,33.47,33.3,33.32,328383.0,32.6385,32.6677,32.5018,32.5213,328383.0
2023-04-21 13:30:00,33.32,33.54,33.31,33.52,433550.0,32.5213,32.7361,32.5116,32.7166,433550.0
2023-04-21 14:00:00,33.52,33.55,33.4,33.43,549084.0,32.7166,32.7458,32.5994,32.6287,549084.0
2023-04-21 14:30:00,33.43,33.43,33.37,33.4,369134.0,32.6287,32.6287,32.5701,32.5994,369134.0
2023-04-21 15:00:00,33.4,33.5,33.33,33.5,397305.0,32.5994,32.697,32.5311,32.697,397305.0
2023-04-21 15:30:00,33.5,33.57,33.43,33.55,1495593.0,32.697,32.7654,32.6287,32.7458,1495593.0
2023-04-24 09:30:00,33.77,34.14,33.56,34.08,1981251.0,32.9606,33.3217,32.7556,33.2631,1981251.0
2023-04-24 10:00:00,34.08,34.36,33.94,34.19,1257456.0,33.2631,33.5364,33.1265,33.3705,1257456.0
2023-04-24 10:30:00,34.2,34.27,33.94,34.13,1217272.0,33.3803,33.4486,33.1265,33.3119,1217272.0
2023-04-24 11:00:00,34.14,34.2,34.01,34.08,1253155.0,33.3217,33.3803,33.1948,33.2631,1253155.0
2023-04-24 11:30:00,34.09,34.16,33.96,34.02,498149.0,33.2729,33.3412,33.146,33.2046,498149.0
2023-04-24 12:00:00,34.02,34.23,34.0,34.23,444966.0,33.2046,33.4095,33.185,33.4095,444966.0
2023-04-24 12:30:00,34.23,34.4,34.18,34.2,596014.0,33.4095,33.5755,33.3607,33.3803,596014.0
2023-04-24 13:00:00,34.2,34.22,34.12,34.18,445297.0,33.3803,33.3998,33.3022,33.3607,445297.0
2023-04-24 13:30:00,34.18,34.24,34.16,34.18,450040.0,33.3607,33.4193,33.3412,33.3607,450040.0
2023-04-24 14:00:00,34.18,34.21,34.1,34.15,647368.0,33.3607,33.39,33.2826,33.3314,647368.0
2023-04-24 14:30:00,34.16,34.21,34.11,34.19,487534.0,33.3412,33.39,33.2924,33.3705,487534.0
2023-04-24 15:00:00,34.19,34.38,34.16,34.3,864662.0,33.3705,33.5559,33.3412,33.4779,864662.0
2023-04-24 15:30:00,34.29,34.4,34.17,34.28,2521181.0,33.4681,33.5755,33.351,33.4583,2521181.0
2023-04-25 09:30:00,33.99,34.08,33.22,33.64,6820077.0,33.1753,33.2631,32.4237,32.8337,6820077.0
2023-04-25 10:00:00,33.64,33.92,33.21,33.33,3358400.0,32.8337,33.107,32.414,32.5311,3358400.0
2023-04-25 10:30:00,33.33,33.48,33.17,33.45,2939552.0,32.5311,32.6775,32.3749,32.6482,2939552.0
2023-04-25 11:00:00,33.45,33.71,33.34,33.39,2450187.0,32.6482,32.902,32.5409,32.5897,2450187.0
2023-04-25 11:30:00,33.38,33.41,33.1,33.36,1491025.0,32.5799,32.6092,32.3066,32.5604,1491025.0
2023-04-25 12:00:00,33.37,33.41,33.19,33.27,1185056.0,32.5701,32.6092,32.3945,32.4725,1185056.0
2023-04-25 12:30:00,33.27,33.33,33.15,33.2,660307.0,32.4725,32.5311,32.3554,32.4042,660307.0
2023-04-25 13:00:00,33.2,33.26,32.95,33.02,1415895.0,32.4042,32.4628,32.1602,32.2285,1415895.0
2023-04-25 13:30:00,33.02,33.03,32.68,32.92,1473218.0,32.2285,32.2383,31.8967,32.1309,1473218.0
2023-04-25 14:00:00,32.93,33.01,32.81,33.01,1028907.0,32.1407,32.2188,32.0236,32.2188,1028907.0
2023-04-25 14:30:00,33.01,33.1,32.87,32.98,893968.0,32.2188,32.3066,32.0821,32.1895,893968.0
2023-04-25 15:00:00,32.98,33.09,32.85,32.87,1082174.0,32.1895,32.2969,32.0626,32.0821,1082174.0
2023-04-25 15:30:00,32.87,32.93,32.76,32.91,2851877.0,32.0821,32.1407,31.9748,32.1212,2851877.0
2023-04-26 09:30:00,32.9,33.12,32.45,32.54,2986551.0,32.1114,32.3261,31.6722,31.76,2986551.0
2023-04-26 10:00:00,32.53,32.83,32.32,32.38,1837022.0,31.7503,32.0431,31.5453,31.6039,1837022.0
2023-04-26 10:30:00,32.37,32.66,32.35,32.6,953107.0,31.5941,31.8772,31.5746,31.8186,953107.0
2023-04-26 11:00:00,32.61,32.88,32.55,32.66,1106068.0,31.8284,32.0919,31.7698,31.8772,1106068.0
2023-04-26 11:30:00,32.66,32.86,32.61,32.78,724553.0,31.8772,32.0724,31.8284,31.9943,724553.0
2023-04-26 12:00:00,32.78,32.82,32.56,32.59,643996.0,31.9943,32.0333,31.7796,31.8088,643996.0
2023-04-26 12:30:00,32.59,32.67,32.52,32.64,358522.0,31.8088,31.8869,31.7405,31.8576,358522.0
2023-04-26 13:00:00,32.63,32.67,32.5,32.51,440808.0,31.8479,31.8869,31.721,31.7308,440808.0
2023-04-26 13:30:00,32.51,32.52,32.31,32.32,623374.0,31.7308,31.7405,31.5356,31.5453,623374.0
2023-04-26 14:00:00,32.32,32.47,32.21,32.46,1024600.0,31.5453,31.6917,31.438,31.682,1024600.0
2023-04-26 14:30:00,32.45,32.48,32.16,32.2,1020432.0,31.6722,31.7015,31.3891,31.4282,1020432.0
2023-04-26 15:00:00,32.19,32.21,32.11,32.13,937898.0,31.4184,31.438,31.3403,31.3599,937898.0
2023-04-26 15:30:00,32.14,32.26,32.08,32.2,2597365.0,31.3696,31.4868,31.3111,31.4282,2597365.0
2023-04-27 09:30:00,32.36,32.52,32.11,32.48,1324550.0,31.5844,31.7405,31.3403,31.7015,1324550.0
2023-04-27 10:00:00,32.48,32.48,32.02,32.16,1498873.0,31.7015,31.7015,31.2525,31.3891,1498873.0
2023-04-27 10:30:00,32.16,32.18,31.92,31.97,1406225.0,31.3891,31.4087,31.1549,31.2037,1406225.0
2023-04-27 11:00:00,31.96,32.14,31.83,32.07,1156306.0,31.1939,31.3696,31.0671,31.3013,1156306.0
2023-04-27 11:30:00,32.08,32.19,32.05,32.1,765775.0,31.3111,31.4184,31.2818,31.3306,765775.0
2023-04-27 12:00:00,32.1,32.2,32.08,32.15,732458.0,31.3306,31.4282,31.3111,31.3794,732458.0
2023-04-27 12:30:00,32.16,32.17,32.08,32.16,392405.0,31.3891,31.3989,31.3111,31.3891,392405.0
2023-04-27 13:00:00,32.16,32.23,32.08,32.13,446110.0,31.3891,31.4575,31.3111,31.3599,446110.0
2023-04-27 13:30:00,32.13,32.42,32.12,32.4,1063111.0,31.3599,31.6429,31.3501,31.6234,1063111.0
2023-04-27 14:00:00,32.41,32.78,32.41,32.76,1485331.0,31.6332,31.9943,31.6332,31.9748,1485331.0
2023-04-27 14:30:00,32.77,32.79,32.68,32.75,1262439.0,31.9845,32.004,31.8967,31.965,1262439.0
2023-04-27 15:00:00,32.74,32.82,32.69,32.72,1027851.0,31.9552,32.0333,31.9064,31.9357,1027851.0
2023-04-27 15:30:00,32.72,32.74,32.55,32.72,2697897.0,31.9357,31.9552,31.7698,31.9357,2697897.0
2023-04-28 09:30:00,32.42,32.89,32.41,32.85,1101090.0,31.6429,32.1017,31.6332,32.0626,1101090.0
2023-04-28 10:00:00,32.84,33.25,32.84,33.22,1821992.0,32.0528,32.453,32.0528,32.4237,1821992.0
2023-04-28 10:30:00,33.21,33.29,32.97,33.05,1243334.0,32.414,32.4921,32.1797,32.2578,1243334.0
2023-04-28 11:00:00,33.05,33.27,32.96,33.2,825224.0,32.2578,32.4725,32.17,32.4042,825224.0
2023-04-28 11:30:00,33.21,33.3,33.07,33.1,1282160.0,32.414,32.5018,32.2773,32.3066,1282160.0
2023-04-28 12:00:00,33.09,33.28,33.04,33.17,945090.0,32.2969,32.4823,32.2481,32.3749,945090.0
2023-04-28 12:30:00,33.18,33.2,33.08,33.15,373269.0,32.3847,32.4042,32.2871,32.3554,373269.0
2023-04-28 13:00:00,33.16,33.16,33.08,33.14,405173.0,32.3652,32.3652,32.2871,32.3457,405173.0
2023-04-28 13:30:00,33.15,33.2,32.98,32.99,648111.0,32.3554,32.4042,32.1895,32.1993,648111.0
2023-04-28 14:00:00,33.0,33.06,32.9,32.95,599576.0,32.209,32.2676,32.1114,32.1602,599576.0
2023-04-28 14:30:00,32.96,32.96,32.82,32.93,623268.0,32.17,32.17,32.0333,32.1407,623268.0
2023-04-28 15:00:00,32.93,33.01,32.88,32.9,577000.0,32.1407,32.2188,32.0919,32.1114,577000.0
2023-04-28 15:30:00,32.9,33.03,32.9,33.03,1862028.0,32.1114,32.2383,32.1114,32.2383,1862028.0
2023-05-01 09:30:00,34.0,34.28,33.64,33.96,3172210.0,33.185,33.4583,32.8337,33.146,3172210.0
2023-05-01 10:00:00,33.95,34.18,33.79,33.82,1532775.0,33.1362,33.3607,32.9801,33.0094,1532775.0
2023-05-01 10:30:00,33.82,33.97,33.78,33.84,948163.0,33.0094,33.1558,32.9703,33.0289,948163.0
2023-05-01 11:00:00,33.84,33.89,33.52,33.64,723358.0,33.0289,33.0777,32.7166,32.8337,723358.0
2023-05-01 11:30:00,33.63,33.82,33.6,33.8,676193.0,32.8239,33.0094,32.7946,32.9898,676193.0
2023-05-01 12:00:00,33.81,33.9,33.77,33.89,707547.0,32.9996,33.0874,32.9606,33.0777,707547.0
2023-05-01 12:30:00,33.9,33.94,33.75,33.75,499624.0,33.0874,33.1265,32.941,32.941,499624.0
2023-05-01 13:00:00,33.75,33.79,33.63,33.63,825675.0,32.941,32.9801,32.8239,32.8239,825675.0
2023-05-01 13:30:00,33.63,33.69,33.58,33.63,413318.0,32.8239,32.8825,32.7751,32.8239,413318.0
2023-05-01 14:00:00,33.63,33.7,33.54,33.6,763707.0,32.8239,32.8922,32.7361,32.7946,763707.0
2023-05-01 14:30:00,33.6,33.6,33.43,33.54,677776.0,32.7946,32.7946,32.6287,32.7361,677776.0
2023-05-01 15:00:00,33.55,33.59,33.47,33.48,540243.0,32.7458,32.7849,32.6677,32.6775,540243.0
2023-05-01 15:30:00,33.49,33.58,33.46,33.47,1707996.0,32.6873,32.7751,32.658,32.6677,1707996.0
2023-05-02 09:30:00,33.31,33.41,33.05,33.2,1033784.0,32.5116,32.6092,32.2578,32.4042,1033784.0
2023-05-02 10:00:00,33.22,33.22,32.61,32.66,1277539.0,32.4237,32.4237,31.8284,31.8772,1277539.0
2023-05-02 10:30:00,32.66,32.78,32.52,32.64,1352430.0,31.8772,31.9943,31.7405,31.8576,1352430.0
2023-05-02 11:00:00,32.64,32.78,32.51,32.69,1029392.0,31.8576,31.9943,31.7308,31.9064,1029392.0
2023-05-02 11:30:00,32.69,32.85,32.54,32.7,905849.0,31.9064,32.0626,31.76,31.9162,905849.0
2023-05-02 12:00:00,32.7,32.79,32.63,32.77,480613.0,31.9162,32.004,31.8479,31.9845,480613.0
2023-05-02 12:30:00,32.76,32.86,32.75,32.82,392166.0,31.9748,32.0724,31.965,32.0333,392166.0
2023-05-02 13:00:00,32.82,32.92,32.78,32.9,388012.0,32.0333,32.1309,31.9943,32.1114,388012.0
2023-05-02 13:30:00,32.9,33.05,32.89,32.97,399891.0,32.1114,32.2578,32.1017,32.1797,399891.0
2023-05-02 14:00:00,32.97,32.97,32.71,32.76,348347.0,32.1797,32.1797,31.926,31.9748,348347.0
2023-05-02 14:30:00,32.76,32.9,32.73,32.87,374059.0,31.9748,32.1114,31.9455,32.0821,374059.0
2023-05-02 15:00:00,32.87,33.03,32.86,32.95,601268.0,32.0821,32.2383,32.0724,32.1602,601268.0
2023-05-02 15:30:00,32.95,33.13,32.87,33.09,2651407.0,32.1602,32.3359,32.0821,32.2969,2651407.0
2023-05-03 09:30:00,32.76,33.38,32.72,33.36,990102.0,31.9748,32.5799,31.9357,32.5604,990102.0
2023-05-03 10:00:00,33.36,33.39,33.05,33.26,797695.0,32.5604,32.5897,32.2578,32.4628,797695.0
2023-05-03 10:30:00,33.25,33.39,32.97,33.26,749883.0,32.453,32.5897,32.1797,32.4628,749883.0
2023-05-03 11:00:00,33.27,33.29,32.94,32.96,517562.0,32.4725,32.4921,32.1505,32.17,517562.0
2023-05-03 11:30:00,32.96,33.11,32.94,32.95,426160.0,32.17,32.3164,32.1505,32.1602,426160.0
2023-05-03 12:00:00,32.95,33.06,32.94,33.0,313086.0,32.1602,32.2676,32.1505,32.209,313086.0
2023-05-03 12:30:00,33.0,33.01,32.83,32.95,279713.0,32.209,32.2188,32.0431,32.1602,279713.0
2023-05-03 13:00:00,32.95,33.02,32.92,33.01,268129.0,32.1602,32.2285,32.1309,32.2188,268129.0
2023-05-03 13:30:00,33.01,33.06,32.9,33.02,507978.0,32.2188,32.2676,32.1114,32.2285,507978.0
2023-05-03 14:00:00,33.02,33.14,32.92,33.03,660513.0,32.2285,32.3457,32.1309,32.2383,660513.0
2023-05-03 14:30:00,33.03,33.17,32.78,33.04,1080659.0,32.2383,32.3749,31.9943,32.2481,1080659.0
2023-05-03 15:00:00,33.03,33.11,32.56,32.58,1131957.0,32.2383,32.3164,31.7796,31.7991,1131957.0
2023-05-03 15:30:00,32.58,32.63,32.37,32.47,2104182.0,31.7991,31.8479,31.5941,31.6917,2104182.0
2023-05-04 09:30:00,32.3,32.67,31.98,32.25,1573099.0,31.5258,31.8869,31.2135,31.477,1573099.0
2023-05-04 10:00:00,32.23,32.25,31.72,31.74,1285153.0,31.4575,31.477,30.9597,30.9792,1285153.0
2023-05-04 10:30:00,31.73,31.87,31.59,31.7,1534273.0,30.9695,31.1061,30.8328,30.9402,1534273.0
2023-05-04 11:00:00,31.7,31.93,31.67,31.8,885495.0,30.9402,31.1647,30.9109,31.0378,885495.0
2023-05-04 11:30:00,31.79,31.83,31.65,31.66,877747.0,31.028,31.0671,30.8914,30.9011,877747.0
2023-05-04 12:00:00,31.66,31.8,31.56,31.75,789759.0,30.9011,31.0378,30.8035,30.989,789759.0
2023-05-04 12:30:00,31.76,31.78,31.6,31.71,614529.0,30.9987,31.0183,30.8426,30.9499,614529.0
2023-05-04 13:00:00,31.71,31.82,31.65,31.72,457921.0,30.9499,31.0573,30.8914,30.9597,457921.0
2023-05-04 13:30:00,31.73,31.81,31.68,31.74,466459.0,30.9695,31.0475,30.9207,30.9792,466459.0
2023-05-04 14:00:00,31.74,31.81,31.64,31.65,466876.0,30.9792,31.0475,30.8816,30.8914,466876.0
2023-05-04 14:30:00,31.65,31.73,31.59,31.71,409261.0,30.8914,30.9695,30.8328,30.9499,409261.0
2023-05-04 15:00:00,31.71,31.8,31.59,31.65,627620.0,30.9499,31.0378,30.8328,30.8914,627620.0
2023-05-04 15:30:00,31.64,31.74,31.56,31.69,1976825.0,30.8816,30.9792,30.8035,30.9304,1976825.0
2023-05-05 09:30:00,32.32,32.72,32.21,32.58,1504959.0,31.5453,31.9357,31.438,31.7991,1504959.0
2023-05-05 10:00:00,32.59,32.67,32.42,32.43,654187.0,31.8088,31.8869,31.6429,31.6527,654187.0
2023-05-05 10:30:00,32.44,32.54,32.41,32.52,536811.0,31.6624,31.76,31.6332,31.7405,536811.0
2023-05-05 11:00:00,32.53,32.7,32.43,32.69,772212.0,31.7503,31.9162,31.6527,31.9064,772212.0
2023-05-05 11:30:00,32.69,32.97,32.67,32.97,1144557.0,31.9064,32.1797,31.8869,32.1797,1144557.0
2023-05-05 12:00:00,32.96,33.03,32.81,32.94,829683.0,32.17,32.2383,32.0236,32.1505,829683.0
2023-05-05 12:30:00,32.94,33.01,32.78,32.94,701924.0,32.1505,32.2188,31.9943,32.1505,701924.0
2023-05-05 13:00:00,32.94,32.96,32.81,32.88,490165.0,32.1505,32.17,32.0236,32.0919,490165.0
2023-05-05 13:30:00,32.88,33.01,32.87,32.93,672038.0,32.0919,32.2188,32.0821,32.1407,672038.0
2023-05-05 14:00:00,32.94,33.17,32.92,33.15,771975.0,32.1505,32.3749,32.1309,32.3554,771975.0
2023-05-05 14:30:00,33.16,33.26,33.15,33.2,1401516.0,32.3652,32.4628,32.3554,32.4042,1401516.0
2023-05-05 15:00:00,33.2,33.35,33.18,33.34,1688791.0,32.4042,32.5506,32.3847,32.5409,1688791.0
2023-05-05 15:30:00,33.34,33.4,33.24,33.27,3177324.0,32.5409,32.5994,32.4433,32.4725,3177324.0
2023-05-08 09:30:00,33.39,33.52,33.18,33.34,1420704.0,32.5897,32.7166,32.3847,32.5409,1420704.0
2023-05-08 10:00:00,33.34,33.4,33.13,33.2,1004081.0,32.5409,32.5994,32.3359,32.4042,1004081.0
2023-05-08 10:30:00,33.2,33.48,33.2,33.47,730882.0,32.4042,32.6775,32.4042,32.6677,730882.0
2023-05-08 11:00:00,33.47,33.53,33.34,33.34,735077.0,32.6677,32.7263,32.5409,32.5409,735077.0
2023-05-08 11:30:00,33.34,33.61,33.3,33.59,575834.0,32.5409,32.8044,32.5018,32.7849,575834.0
2023-05-08 12:00:00,33.59,33.6,33.49,33.52,467728.0,32.7849,32.7946,32.6873,32.7166,467728.0
2023-05-08 12:30:00,33.52,33.55,33.46,33.52,473067.0,32.7166,32.7458,32.658,32.7166,473067.0
2023-05-08 13:00:00,33.52,33.55,33.46,33.52,296124.0,32.7166,32.7458,32.658,32.7166,296124.0
2023-05-08 13:30:00,33.52,33.62,33.51,33.61,418778.0,32.7166,32.8142,32.7068,32.8044,418778.0
2023-05-08 14:00:00,33.61,33.65,33.45,33.57,441882.0,32.8044,32.8434,32.6482,32.7654,441882.0
2023-05-08 14:30:00,33.58,33.68,33.56,33.67,447692.0,32.7751,32.8727,32.7556,32.863,447692.0
2023-05-08 15:00:00,33.68,33.69,33.51,33.52,494351.0,32.8727,32.8825,32.7068,32.7166,494351.0
2023-05-08 15:30:00,33.52,33.74,33.52,33.66,1207048.0,32.7166,32.9313,32.7166,32.8532,1207048.0
2023-05-09 09:30:00,33.32,33.57,33.2,33.43,1144252.0,32.5213,32.7654,32.4042,32.6287,1144252.0
2023-05-09 10:00:00,33.43,33.44,33.24,33.34,801589.0,32.6287,32.6385,32.4433,32.5409,801589.0
2023-05-09 10:30:00,33.34,33.43,33.22,33.3,739512.0,32.5409,32.6287,32.4237,32.5018,739512.0
2023-05-09 11:00:00,33.3,33.36,33.07,33.09,675589.0,32.5018,32.5604,32.2773,32.2969,675589.0
2023-05-09 11:30:00,33.09,33.17,33.06,33.12,638914.0,32.2969,32.3749,32.2676,32.3261,638914.0
2023-05-09 12:00:00,33.11,33.23,33.09,33.22,370845.0,32.3164,32.4335,32.2969,32.4237,370845.0
2023-05-09 12:30:00,33.22,33.29,33.21,33.23,299769.0,32.4237,32.4921,32.414,32.4335,299769.0
2023-05-09 13:00:00,33.24,33.27,33.17,33.22,419451.0,32.4433,32.4725,32.3749,32.4237,419451.0
2023-05-09 13:30:00,33.23,33.28,33.11,33.27,614597.0,32.4335,32.4823,32.3164,32.4725,614597.0
2023-05-09 14:00:00,33.27,33.35,33.2,33.2,838779.0,32.4725,32.5506,32.4042,32.4042,838779.0
2023-05-09 14:30:00,33.21,33.36,33.19,33.25,478436.0,32.414,32.5604,32.3945,32.453,478436.0
2023-05-09 15:00:00,33.25,33.36,33.24,33.34,679704.0,32.453,32.5604,32.4433,32.5409,679704.0
2023-05-09 15:30:00,33.35,33.39,33.25,33.28,1565939.0,32.5506,32.5897,32.453,32.4823,1565939.0
2023-05-10 09:30:00,33.85,33.97,33.35,33.4,1487611.0,33.0386,33.1558,32.5506,32.5994,1487611.0
2023-05-10 10:00:00,33.4,33.53,33.31,33.36,1558004.0,32.5994,32.7263,32.5116,32.5604,1558004.0
2023-05-10 10:30:00,33.36,33.43,33.1,33.13,942358.0,32.5604,32.6287,32.3066,32.3359,942358.0
2023-05-10 11:00:00,33.14,33.29,33.11,33.23,589717.0,32.3457,32.4921,32.3164,32.4335,589717.0
2023-05-10 11:30:00,33.22,33.26,33.09,33.11,614518.0,32.4237,32.4628,32.2969,32.3164,614518.0
2023-05-10 12:00:00,33.12,33.13,32.96,33.04,654200.0,32.3261,32.3359,32.17,32.2481,654200.0
2023-05-10 12:30:00,33.04,33.06,32.93,32.99,680034.0,32.2481,32.2676,32.1407,32.1993,680034.0
2023-05-10 13:00:00,32.99,32.99,32.67,32.7,751763.0,32.1993,32.1993,31.8869,31.9162,751763.0
2023-05-10 13:30:00,32.7,32.79,32.6,32.77,815114.0,31.9162,32.004,31.8186,31.9845,815114.0
2023-05-10 14:00:00,32.77,32.99,32.77,32.95,589324.0,31.9845,32.1993,31.9845,32.1602,589324.0
2023-05-10 14:30:00,32.95,33.08,32.94,32.98,954116.0,32.1602,32.2871,32.1505,32.1895,954116.0
2023-05-10 15:00:00,32.98,33.21,32.96,33.18,786728.0,32.1895,32.414,32.17,32.3847,786728.0
2023-05-10 15:30:00,33.18,33.25,33.04,33.07,1743745.0,32.3847,32.453,32.2481,32.2773,1743745.0
2023-05-11 09:30:00,32.85,33.16,32.85,33.12,1162843.0,32.0626,32.3652,32.0626,32.3261,1162843.0
2023-05-11 10:00:00,33.13,33.23,33.0,33.22,1033020.0,32.3359,32.4335,32.209,32.4237,1033020.0
2023-05-11 10:30:00,33.22,33.29,33.03,33.08,653614.0,32.4237,32.4921,32.2383,32.2871,653614.0
2023-05-11 11:00:00,33.08,33.14,33.02,33.11,566699.0,32.2871,32.3457,32.2285,32.3164,566699.0
2023-05-11 11:30:00,33.11,33.19,33.06,33.14,417843.0,32.3164,32.3945,32.2676,32.3457,417843.0
2023-05-11 12:00:00,33.14,33.18,33.06,33.13,495410.0,32.3457,32.3847,32.2676,32.3359,495410.0
2023-05-11 12:30:00,33.14,33.15,33.03,33.05,423183.0,32.3457,32.3554,32.2383,32.2578,423183.0
2023-05-11 13:00:00,33.05,33.1,32.95,32.98,566590.0,32.2578,32.3066,32.1602,32.1895,566590.0
2023-05-11 13:30:00,32.97,33.02,32.84,32.95,558946.0,32.1797,32.2285,32.0528,32.1602,558946.0
2023-05-11 14:00:00,32.95,32.99,32.86,32.96,445658.0,32.1602,32.1993,32.0724,32.17,445658.0
2023-05-11 14:30:00,32.97,33.08,32.96,33.06,482506.0,32.1797,32.2871,32.17,32.2676,482506.0
2023-05-11 15:00:00,33.05,33.14,33.05,33.11,538055.0,32.2578,32.3457,32.2578,32.3164,538055.0
2023-05-11 15:30:00,33.1,33.17,33.06,33.1,1538952.0,32.3066,32.3749,32.2676,32.3066,1538952.0
2023-05-12 09:30:00,33.25,33.29,32.83,32.96,944848.0,32.453,32.4921,32.0431,32.17,944848.0
2023-05-12 10:00:00,32.95,32.98,32.6,32.61,1383348.0,32.1602,32.1895,31.8186,31.8284,1383348.0
2023-05-12 10:30:00,32.61,32.67,32.47,32.52,624397.0,31.8284,31.8869,31.6917,31.7405,624397.0
2023-05-12 11:00:00,32.52,32.56,32.33,32.33,838020.0,31.7405,31.7796,31.5551,31.5551,838020.0
2023-05-12 11:30:00,32.34,32.36,32.17,32.32,786303.0,31.5648,31.5844,31.3989,31.5453,786303.0
2023-05-12 12:00:00,32.32,32.36,32.21,32.25,515846.0,31.5453,31.5844,31.438,31.477,515846.0
2023-05-12 12:30:00,32.24,32.34,32.16,32.24,398604.0,31.4672,31.5648,31.3891,31.4672,398604.0
2023-05-12 13:00:00,32.24,32.34,32.19,32.29,367338.0,31.4672,31.5648,31.4184,31.516,367338.0
2023-05-12 13:30:00,32.28,32.33,32.16,32.18,460003.0,31.5063,31.5551,31.3891,31.4087,460003.0
2023-05-12 14:00:00,32.18,32.27,32.16,32.2,428537.0,31.4087,31.4965,31.3891,31.4282,428537.0
2023-05-12 14:30:00,32.2,32.24,32.13,32.23,393032.0,31.4282,31.4672,31.3599,31.4575,393032.0
2023-05-12 15:00:00,32.23,32.33,32.2,32.3,570046.0,31.4575,31.5551,31.4282,31.5258,570046.0
2023-05-12 15:30:00,32.31,32.41,32.23,32.4,1737271.0,31.5356,31.6332,31.4575,31.6234,1737271.0
2023-05-15 09:30:00,32.39,32.39,32.12,32.18,788595.0,31.6136,31.6136,31.3501,31.4087,788595.0
2023-05-15 10:00:00,32.19,32.34,32.12,32.26,765331.0,31.4184,31.5648,31.3501,31.4868,765331.0
2023-05-15 10:30:00,32.26,32.38,32.19,32.3,5726684.0,31.4868,31.6039,31.4184,31.5258,5726684.0
2023-05-15 11:00:00,32.3,32.39,32.26,32.32,1113539.0,31.5258,31.6136,31.4868,31.5453,1113539.0
2023-05-15 11:30:00,32.32,32.35,32.18,32.2,629080.0,31.5453,31.5746,31.4087,31.4282,629080.0
2023-05-15 12:00:00,32.2,32.34,32.2,32.32,390859.0,31.4282,31.5648,31.4282,31.5453,390859.0
2023-05-15 12:30:00,32.32,32.4,32.29,32.38,722505.0,31.5453,31.6234,31.516,31.6039,722505.0
2023-05-15 13:00:00,32.38,32.47,32.29,32.3,574655.0,31.6039,31.6917,31.516,31.5258,574655.0
2023-05-15 13:30:00,32.3,32.32,32.23,32.29,460145.0,31.5258,31.5453,31.4575,31.516,460145.0
2023-05-15 14:00:00,32.29,32.33,32.24,32.28,323463.0,31.516,31.5551,31.4672,31.5063,323463.0
2023-05-15 14:30:00,32.29,32.31,32.24,32.24,361206.0,31.516,31.5356,31.4672,31.4672,361206.0
2023-05-15 15:00:00,32.25,32.31,32.23,32.3,426024.0,31.477,31.5356,31.4575,31.5258,426024.0
2023-05-15 15:30:00,32.3,32.37,32.25,32.37,1488706.0,31.5258,31.5941,31.477,31.5941,1488706.0
2023-05-16 09:30:00,32.06,32.24,31.74,31.84,1275166.0,31.2915,31.4672,30.9792,31.0768,1275166.0
2023-05-16 10:00:00,31.84,31.96,31.74,31.89,687633.0,31.0768,31.1939,30.9792,31.1256,687633.0
2023-05-16 10:30:00,31.89,31.97,31.83,31.94,718351.0,31.1256,31.2037,31.0671,31.1744,718351.0
2023-05-16 11:00:00,31.93,32.02,31.89,31.95,532179.0,31.1647,31.2525,31.1256,31.1842,532179.0
2023-05-16 11:30:00,31.96,32.05,31.83,32.03,458422.0,31.1939,31.2818,31.0671,31.2623,458422.0
2023-05-16 12:00:00,32.03,32.07,31.97,32.04,331653.0,31.2623,31.3013,31.2037,31.272,331653.0
2023-05-16 12:30:00,32.04,32.06,31.91,31.95,363823.0,31.272,31.2915,31.1451,31.1842,363823.0
2023-05-16 13:00:00,31.95,31.95,31.85,31.87,283459.0,31.1842,31.1842,31.0866,31.1061,283459.0
2023-05-16 13:30:00,31.88,31.89,31.8,31.82,264942.0,31.1159,31.1256,31.0378,31.0573,264942.0
2023-05-16 14:00:00,31.82,31.83,31.58,31.6,581608.0,31.0573,31.0671,30.8231,30.8426,581608.0
2023-05-16 14:30:00,31.6,31.76,31.59,31.76,487383.0,30.8426,30.9987,30.8328,30.9987,487383.0
2023-05-16 15:00:00,31.76,31.81,31.72,31.78,488441.0,30.9987,31.0475,30.9597,31.0183,488441.0
2023-05-16 15:30:00,31.79,31.79,31.5,31.54,1609260.0,31.028,31.028,30.745,30.784,1609260.0
2023-05-17 09:30:00,31.81,31.99,31.65,31.66,941119.0,31.0475,31.2232,30.8914,30.9011,941119.0
2023-05-17 10:00:00,31.66,31.88,31.63,31.87,673154.0,30.9011,31.1159,30.8719,31.1061,673154.0
2023-05-17 10:30:00,31.87,31.94,31.84,31.89,532777.0,31.1061,31.1744,31.0768,31.1256,532777.0
2023-05-17 11:00:00,31.89,32.07,31.86,32.04,492178.0,31.1256,31.3013,31.0963,31.272,492178.0
2023-05-17 11:30:00,32.03,32.14,31.99,32.08,457065.0,31.2623,31.3696,31.2232,31.3111,457065.0
2023-05-17 12:00:00,32.08,32.16,32.07,32.16,364048.0,31.3111,31.3891,31.3013,31.3891,364048.0
2023-05-17 12:30:00,32.16,32.47,32.15,32.47,639560.0,31.3891,31.6917,31.3794,31.6917,639560.0
2023-05-17 13:00:00,32.47,32.56,32.4,32.52,648777.0,31.6917,31.7796,31.6234,31.7405,648777.0
2023-05-17 13:30:00,32.52,32.59,32.45,32.52,487755.0,31.7405,31.8088,31.6722,31.7405,487755.0
2023-05-17 14:00:00,32.52,32.53,32.4,32.43,417817.0,31.7405,31.7503,31.6234,31.6527,417817.0
2023-05-17 14:30:00,32.44,32.46,32.35,32.4,384334.0,31.6624,31.682,31.5746,31.6234,384334.0
2023-05-17 15:00:00,32.39,32.47,32.34,32.36,674055.0,31.6136,31.6917,31.5648,31.5844,674055.0
2023-05-17 15:30:00,32.36,32.44,32.35,32.44,1485572.0,31.5844,31.6624,31.5746,31.6624,1485572.0
2023-05-18 09:30:00,32.28,32.58,32.25,32.42,767670.0,31.5063,31.7991,31.477,31.6429,767670.0
2023-05-18 10:00:00,32.42,32.74,32.36,32.72,1112185.0,31.6429,31.9552,31.5844,31.9357,1112185.0
2023-05-18 10:30:00,32.72,32.84,32.68,32.83,806936.0,31.9357,32.0528,31.8967,32.0431,806936.0
2023-05-18 11:00:00,32.83,32.9,32.68,32.75,753119.0,32.0431,32.1114,31.8967,31.965,753119.0
2023-05-18 11:30:00,32.75,32.84,32.69,32.72,1156656.0,31.965,32.0528,31.9064,31.9357,1156656.0
2023-05-18 12:00:00,32.73,32.73,32.44,32.5,771627.0,31.9455,31.9455,31.6624,31.721,771627.0
2023-05-18 12:30:00,32.49,32.63,32.49,32.63,533356.0,31.7112,31.8479,31.7112,31.8479,533356.0
2023-05-18 13:00:00,32.63,32.74,32.58,32.6,489274.0,31.8479,31.9552,31.7991,31.8186,489274.0
2023-05-18 13:30:00,32.6,32.68,32.57,32.62,387526.0,31.8186,31.8967,31.7893,31.8381,387526.0
2023-05-18 14:00:00,32.62,32.77,32.59,32.73,407384.0,31.8381,31.9845,31.8088,31.9455,407384.0
2023-05-18 14:30:00,32.74,32.8,32.71,32.75,836801.0,31.9552,32.0138,31.926,31.965,836801.0
2023-05-18 15:00:00,32.75,32.8,32.69,32.73,796442.0,31.965,32.0138,31.9064,31.9455,796442.0
2023-05-18 15:30:00,32.73,32.96,32.72,32.88,2205886.0,31.9455,32.17,31.9357,32.0919,2205886.0
2023-05-19 09:30:00,33.12,33.17,32.96,33.04,1195564.0,32.3261,32.3749,32.17,32.2481,1195564.0
2023-05-19 10:00:00,33.04,33.05,32.92,32.95,719490.0,32.2481,32.2578,32.1309,32.1602,719490.0
2023-05-19 10:30:00,32.95,33.01,32.88,33.01,517433.0,32.1602,32.2188,32.0919,32.2188,517433.0
2023-05-19 11:00:00,33.0,33.02,32.62,32.65,1142441.0,32.209,32.2285,31.8381,31.8674,1142441.0
2023-05-19 11:30:00,32.65,32.66,32.5,32.62,815035.0,31.8674,31.8772,31.721,31.8381,815035.0
2023-05-19 12:00:00,32.62,32.65,32.52,32.64,432060.0,31.8381,31.8674,31.7405,31.8576,432060.0
2023-05-19 12:30:00,32.64,32.65,32.5,32.58,433857.0,31.8576,31.8674,31.721,31.7991,433857.0
2023-05-19 13:00:00,32.58,32.6,32.49,32.54,647920.0,31.7991,31.8186,31.7112,31.76,647920.0
2023-05-19 13:30:00,32.54,32.62,32.53,32.58,345583.0,31.76,31.8381,31.7503,31.7991,345583.0
2023-05-19 14:00:00,32.58,32.71,32.57,32.61,546007.0,31.7991,31.926,31.7893,31.8284,546007.0
2023-05-19 14:30:00,32.61,32.73,32.59,32.71,560635.0,31.8284,31.9455,31.8088,31.926,560635.0
2023-05-19 15:00:00,32.72,32.75,32.64,32.66,378603.0,31.9357,31.965,31.8576,31.8772,378603.0
2023-05-19 15:30:00,32.66,32.73,32.64,32.66,1050523.0,31.8772,31.9455,31.8576,31.8772,1050523.0
2023-05-22 09:30:00,32.71,32.81,32.54,32.55,774323.0,31.926,32.0236,31.76,31.7698,774323.0
2023-05-22 10:00:00,32.55,32.68,32.39,32.62,835628.0,31.7698,31.8967,31.6136,31.8381,835628.0
2023-05-22 10:30:00,32.63,32.73,32.57,32.65,459741.0,31.8479,31.9455,31.7893,31.8674,459741.0
2023-05-22 11:00:00,32.65,32.81,32.64,32.77,397621.0,31.8674,32.0236,31.8576,31.9845,397621.0
2023-05-22 11:30:00,32.76,32.78,32.65,32.72,349344.0,31.9748,31.9943,31.8674,31.9357,349344.0
2023-05-22 12:00:00,32.71,32.79,32.69,32.78,329681.0,31.926,32.004,31.9064,31.9943,329681.0
2023-05-22 12:30:00,32.77,32.82,32.73,32.73,385550.0,31.9845,32.0333,31.9455,31.9455,385550.0
2023-05-22 13:00:00,32.74,32.81,32.67,32.77,368052.0,31.9552,32.0236,31.8869,31.9845,368052.0
2023-05-22 13:30:00,32.77,32.83,32.76,32.79,403254.0,31.9845,32.0431,31.9748,32.004,403254.0
2023-05-22 14:00:00,32.79,32.86,32.78,32.85,328832.0,32.004,32.0724,31.9943,32.0626,328832.0
2023-05-22 14:30:00,32.85,32.93,32.79,32.92,427879.0,32.0626,32.1407,32.004,32.1309,427879.0
2023-05-22 15:00:00,32.92,32.93,32.81,32.85,470182.0,32.1309,32.1407,32.0236,32.0626,470182.0
2023-05-22 15:30:00,32.85,32.9,32.81,32.87,1015847.0,32.0626,32.1114,32.0236,32.0821,1015847.0
2023-05-23 09:30:00,33.0,33.74,32.94,33.65,1992485.0,32.209,32.9313,32.1505,32.8434,1992485.0
2023-05-23 10:00:00,33.66,33.81,33.6,33.8,1302185.0,32.8532,32.9996,32.7946,32.9898,1302185.0
2023-05-23 10:30:00,33.8,33.84,33.62,33.7,991122.0,32.9898,33.0289,32.8142,32.8922,991122.0
2023-05-23 11:00:00,33.69,33.8,33.66,33.79,783683.0,32.8825,32.9898,32.8532,32.9801,783683.0
2023-05-23 11:30:00,33.8,33.82,33.68,33.78,809625.0,32.9898,33.0094,32.8727,32.9703,809625.0
2023-05-23 12:00:00,33.79,33.8,33.69,33.75,513022.0,32.9801,32.9898,32.8825,32.941,513022.0
2023-05-23 12:30:00,33.75,33.75,33.42,33.45,764953.0,32.941,32.941,32.6189,32.6482,764953.0
2023-05-23 13:00:00,33.45,33.6,33.39,33.41,640387.0,32.6482,32.7946,32.5897,32.6092,640387.0
2023-05-23 13:30:00,33.41,33.52,33.29,33.48,458197.0,32.6092,32.7166,32.4921,32.6775,458197.0
2023-05-23 14:00:00,33.48,33.59,33.24,33.25,630316.0,32.6775,32.7849,32.4433,32.453,630316.0
2023-05-23 14:30:00,33.25,33.36,33.2,33.34,732224.0,32.453,32.5604,32.4042,32.5409,732224.0
2023-05-23 15:00:00,33.34,33.39,33.23,33.37,646024.0,32.5409,32.5897,32.4335,32.5701,646024.0
2023-05-23 15:30:00,33.37,33.47,33.34,33.43,2067143.0,32.5701,32.6677,32.5409,32.6287,2067143.0
2023-05-24 09:30:00,33.0,33.04,32.4,32.44,1588994.0,32.209,32.2481,31.6234,31.6624,1588994.0
2023-05-24 10:00:00,32.44,32.48,32.25,32.34,1081867.0,31.6624,31.7015,31.477,31.5648,1081867.0
2023-05-24 10:30:00,32.34,32.53,32.34,32.35,726964.0,31.5648,31.7503,31.5648,31.5746,726964.0
2023-05-24 11:00:00,32.36,32.4,32.2,32.34,720993.0,31.5844,31.6234,31.4282,31.5648,720993.0
2023-05-24 11:30:00,32.34,32.35,32.15,32.16,687832.0,31.5648,31.5746,31.3794,31.3891,687832.0
2023-05-24 12:00:00,32.16,32.21,32.07,32.08,744176.0,31.3891,31.438,31.3013,31.3111,744176.0
2023-05-24 12:30:00,32.09,32.19,32.06,32.16,448664.0,31.3208,31.4184,31.2915,31.3891,448664.0
2023-05-24 13:00:00,32.16,32.17,32.01,32.08,447925.0,31.3891,31.3989,31.2427,31.3111,447925.0
2023-05-24 13:30:00,32.07,32.24,32.07,32.18,473557.0,31.3013,31.4672,31.3013,31.4087,473557.0
2023-05-24 14:00:00,32.18,32.23,32.14,32.16,668100.0,31.4087,31.4575,31.3696,31.3891,668100.0
2023-05-24 14:30:00,32.16,32.23,32.09,32.12,515405.0,31.3891,31.4575,31.3208,31.3501,515405.0
2023-05-24 15:00:00,32.11,32.37,32.08,32.31,766596.0,31.3403,31.5941,31.3111,31.5356,766596.0
2023-05-24 15:30:00,32.3,32.42,32.15,32.28,1690416.0,31.5258,31.6429,31.3794,31.5063,1690416.0
2023-05-25 09:30:00,32.16,32.63,32.13,32.58,1210663.0,31.3891,31.8479,31.3599,31.7991,1210663.0
2023-05-25 10:00:00,32.59,32.64,32.22,32.37,624909.0,31.8088,31.8576,31.4477,31.5941,624909.0
2023-05-25 10:30:00,32.38,32.47,32.29,32.4,375588.0,31.6039,31.6917,31.516,31.6234,375588.0
2023-05-25 11:00:00,32.41,32.51,32.35,32.41,555257.0,31.6332,31.7308,31.5746,31.6332,555257.0
2023-05-25 11:30:00,32.41,32.47,32.3,32.45,467622.0,31.6332,31.6917,31.5258,31.6722,467622.0
2023-05-25 12:00:00,32.45,32.49,32.41,32.45,460398.0,31.6722,31.7112,31.6332,31.6722,460398.0
2023-05-25 12:30:00,32.45,32.46,32.26,32.28,374220.0,31.6722,31.682,31.4868,31.5063,374220.0
2023-05-25 13:00:00,32.28,32.42,32.2,32.37,288967.0,31.5063,31.6429,31.4282,31.5941,288967.0
2023-05-25 13:30:00,32.37,32.42,32.29,32.35,411632.0,31.5941,31.6429,31.516,31.5746,411632.0
2023-05-25 14:00:00,32.36,32.51,32.35,32.43,400539.0,31.5844,31.7308,31.5746,31.6527,400539.0
2023-05-25 14:30:00,32.43,32.44,32.28,32.32,308713.0,31.6527,31.6624,31.5063,31.5453,308713.0
2023-05-25 15:00:00,32.32,32.43,32.28,32.37,501840.0,31.5453,31.6527,31.5063,31.5941,501840.0
2023-05-25 15:30:00,32.37,32.49,32.35,32.42,1110345.0,31.5941,31.7112,31.5746,31.6429,1110345.0
2023-05-26 09:30:00,32.62,32.74,32.35,32.41,2228722.0,31.8381,31.9552,31.5746,31.6332,2228722.0
2023-05-26 10:00:00,32.41,33.01,32.41,33.01,1543715.0,31.6332,32.2188,31.6332,32.2188,1543715.0
2023-05-26 10:30:00,33.01,33.17,32.94,33.12,1424311.0,32.2188,32.3749,32.1505,32.3261,1424311.0
2023-05-26 11:00:00,33.12,33.24,32.92,32.95,918986.0,32.3261,32.4433,32.1309,32.1602,918986.0
2023-05-26 11:30:00,32.95,33.22,32.92,33.13,533720.0,32.1602,32.4237,32.1309,32.3359,533720.0
2023-05-26 12:00:00,33.14,33.33,33.13,33.27,529380.0,32.3457,32.5311,32.3359,32.4725,529380.0
2023-05-26 12:30:00,33.26,33.32,33.18,33.23,301321.0,32.4628,32.5213,32.3847,32.4335,301321.0
2023-05-26 13:00:00,33.23,33.32,33.19,33.23,301810.0,32.4335,32.5213,32.3945,32.4335,301810.0
2023-05-26 13:30:00,33.24,33.3,33.15,33.25,328223.0,32.4433,32.5018,32.3554,32.453,328223.0
2023-05-26 14:00:00,33.25,33.39,33.25,33.31,511917.0,32.453,32.5897,32.453,32.5116,511917.0
2023-05-26 14:30:00,33.31,33.45,33.3,33.41,388402.0,32.5116,32.6482,32.5018,32.6092,388402.0
2023-05-26 15:00:00,33.41,33.49,33.34,33.34,558478.0,32.6092,32.6873,32.5409,32.5409,558478.0
2023-05-26 15:30:00,33.34,33.41,33.25,33.29,1634786.0,32.5409,32.6092,32.453,32.4921,1634786.0
2023-05-30 09:30:00,33.7,34.28,33.62,33.82,1838983.0,32.8922,33.4583,32.8142,33.0094,1838983.0
2023-05-30 10:00:00,33.82,33.92,33.44,33.48,970170.0,33.0094,33.107,32.6385,32.6775,970170.0
2023-05-30 10:30:00,33.47,33.66,33.45,33.64,654989.0,32.6677,32.8532,32.6482,32.8337,654989.0
2023-05-30 11:00:00,33.64,33.77,33.36,33.51,1011895.0,32.8337,32.9606,32.5604,32.7068,1011895.0
2023-05-30 11:30:00,33.5,33.56,33.36,33.53,526524.0,32.697,32.7556,32.5604,32.7263,526524.0
2023-05-30 12:00:00,33.53,33.56,33.38,33.54,446886.0,32.7263,32.7556,32.5799,32.7361,446886.0
2023-05-30 12:30:00,33.54,33.62,33.41,33.57,500481.0,32.7361,32.8142,32.6092,32.7654,500481.0
2023-05-30 13:00:00,33.57,33.59,33.4,33.41,362950.0,32.7654,32.7849,32.5994,32.6092,362950.0
2023-05-30 13:30:00,33.4,33.46,33.31,33.36,276275.0,32.5994,32.658,32.5116,32.5604,276275.0
2023-05-30 14:00:00,33.36,33.48,33.33,33.45,288495.0,32.5604,32.6775,32.5311,32.6482,288495.0
2023-05-30 14:30:00,33.45,33.55,33.43,33.44,363008.0,32.6482,32.7458,32.6287,32.6385,363008.0
2023-05-30 15:00:00,33.44,33.49,33.37,33.47,438671.0,32.6385,32.6873,32.5701,32.6677,438671.0
2023-05-30 15:30:00,33.47,33.49,33.32,33.36,1618731.0,32.6677,32.6873,32.5213,32.5604,1618731.0
2023-05-31 09:30:00,32.95,33.05,32.47,32.63,1600195.0,32.1602,32.2578,31.6917,31.8479,1600195.0
2023-05-31 10:00:00,32.63,32.64,32.17,32.22,939792.0,31.8479,31.8576,31.3989,31.4477,939792.0
2023-05-31 10:30:00,32.22,32.22,32.0,32.02,1107578.0,31.4477,31.4477,31.233,31.2525,1107578.0
2023-05-31 11:00:00,32.02,32.08,31.86,31.98,1140234.0,31.2525,31.3111,31.0963,31.2135,1140234.0
2023-05-31 11:30:00,31.97,32.07,31.91,32.01,736038.0,31.2037,31.3013,31.1451,31.2427,736038.0
2023-05-31 12:00:00,32.01,32.12,31.96,32.08,457995.0,31.2427,31.3501,31.1939,31.3111,457995.0
2023-05-31 12:30:00,32.08,32.19,32.04,32.07,332476.0,31.3111,31.4184,31.272,31.3013,332476.0
2023-05-31 13:00:00,32.07,32.16,32.04,32.15,220524.0,31.3013,31.3891,31.272,31.3794,220524.0
2023-05-31 13:30:00,32.15,32.22,32.09,32.19,374323.0,31.3794,31.4477,31.3208,31.4184,374323.0
2023-05-31 14:00:00,32.19,32.31,32.17,32.3,460118.0,31.4184,31.5356,31.3989,31.5258,460118.0
2023-05-31 14:30:00,32.3,32.44,32.28,32.39,775713.0,31.5258,31.6624,31.5063,31.6136,775713.0
2023-05-31 15:00:00,32.38,32.4,32.27,32.32,547523.0,31.6039,31.6234,31.4965,31.5453,547523.0
2023-05-31 15:30:00,32.32,32.49,32.26,32.43,1885463.0,31.5453,31.7112,31.4868,31.6527,1885463.0
2023-06-01 09:30:00,32.49,32.59,32.13,32.27,930600.0,31.7977,31.8955,31.4453,31.5824,930600.0
2023-06-01 10:00:00,32.28,32.59,32.21,32.5,870697.0,31.5921,31.8955,31.5236,31.8075,870697.0
2023-06-01 10:30:00,32.49,32.87,32.45,32.83,1420329.0,31.7977,32.1696,31.7585,32.1304,1420329.0
2023-06-01 11:00:00,32.83,32.86,32.7,32.85,728863.0,32.1304,32.1598,32.0032,32.15,728863.0
2023-06-01 11:30:00,32.85,32.96,32.84,32.94,565153.0,32.15,32.2577,32.1402,32.2381,565153.0
2023-06-01 12:00:00,32.94,33.01,32.85,32.99,522840.0,32.2381,32.3066,32.15,32.287,522840.0
2023-06-01 12:30:00,32.98,33.09,32.9,32.98,415661.0,32.2772,32.3849,32.1989,32.2772,415661.0
2023-06-01 13:00:00,32.98,32.99,32.88,32.94,515579.0,32.2772,32.287,32.1794,32.2381,515579.0
2023-06-01 13:30:00,32.94,33.15,32.91,33.13,696077.0,32.2381,32.4436,32.2087,32.424,696077.0
2023-06-01 14:00:00,33.13,33.19,33.1,33.13,411559.0,32.424,32.4828,32.3947,32.424,411559.0
2023-06-01 14:30:00,33.14,33.21,33.08,33.2,425989.0,32.4338,32.5023,32.3751,32.4925,425989.0
2023-06-01 15:00:00,33.21,33.3,33.11,33.14,563086.0,32.5023,32.5904,32.4045,32.4338,563086.0
2023-06-01 15:30:00,33.14,33.15,32.96,33.03,1409712.0,32.4338,32.4436,32.2577,32.3262,1409712.0
2023-06-02 09:30:00,33.66,33.9,33.47,33.63,1286405.0,32.9427,33.1776,32.7568,32.9134,1286405.0
2023-06-02 10:00:00,33.63,34.06,33.54,34.04,1471919.0,32.9134,33.3342,32.8253,33.3146,1471919.0
2023-06-02 10:30:00,34.07,34.23,34.01,34.22,907950.0,33.344,33.5006,33.2853,33.4908,907950.0
2023-06-02 11:00:00,34.22,34.46,34.21,34.39,932996.0,33.4908,33.7257,33.481,33.6572,932996.0
2023-06-02 11:30:00,34.39,34.43,34.2,34.28,801894.0,33.6572,33.6963,33.4712,33.5495,801894.0
2023-06-02 12:00:00,34.27,34.43,34.23,34.36,693111.0,33.5397,33.6963,33.5006,33.6278,693111.0
2023-06-02 12:30:00,34.35,34.45,34.31,34.42,462975.0,33.618,33.7159,33.5789,33.6865,462975.0
2023-06-02 13:00:00,34.42,34.48,34.38,34.45,519939.0,33.6865,33.7453,33.6474,33.7159,519939.0
2023-06-02 13:30:00,34.44,34.46,34.37,34.39,374724.0,33.7061,33.7257,33.6376,33.6572,374724.0
2023-06-02 14:00:00,34.39,34.39,34.27,34.35,505015.0,33.6572,33.6572,33.5397,33.618,505015.0
2023-06-02 14:30:00,34.35,34.44,34.34,34.44,401504.0,33.618,33.7061,33.6083,33.7061,401504.0
2023-06-02 15:00:00,34.44,34.48,34.37,34.38,480134.0,33.7061,33.7453,33.6376,33.6474,480134.0
2023-06-02 15:30:00,34.38,34.45,34.23,34.28,2182708.0,33.6474,33.7159,33.5006,33.5495,2182708.0
2023-06-05 09:30:00,34.45,34.49,33.86,33.89,1024979.0,33.7159,33.7551,33.1385,33.1678,1024979.0
2023-06-05 10:00:00,33.9,34.03,33.66,33.7,851942.0,33.1776,33.3049,32.9427,32.9819,851942.0
2023-06-05 10:30:00,33.71,34.05,33.67,33.93,718738.0,32.9917,33.3244,32.9525,33.207,718738.0
2023-06-05 11:00:00,33.94,34.24,33.92,34.24,564285.0,33.2168,33.5104,33.1972,33.5104,564285.0
2023-06-05 11:30:00,34.24,34.31,34.19,34.23,607736.0,33.5104,33.5789,33.4614,33.5006,607736.0
2023-06-05 12:00:00,34.24,34.3,34.19,34.25,281444.0,33.5104,33.5691,33.4614,33.5202,281444.0
2023-06-05 12:30:00,34.25,34.32,34.2,34.32,249462.0,33.5202,33.5887,33.4712,33.5887,249462.0
2023-06-05 13:00:00,34.31,34.38,34.15,34.17,364997.0,33.5789,33.6474,33.4223,33.4419,364997.0
2023-06-05 13:30:00,34.17,34.3,34.12,34.27,330858.0,33.4419,33.5691,33.3929,33.5397,330858.0
2023-06-05 14:00:00,34.27,34.28,34.15,34.22,311220.0,33.5397,33.5495,33.4223,33.4908,311220.0
2023-06-05 14:30:00,34.22,34.24,34.07,34.23,420404.0,33.4908,33.5104,33.344,33.5006,420404.0
2023-06-05 15:00:00,34.23,34.26,34.06,34.16,375846.0,33.5006,33.53,33.3342,33.4321,375846.0
2023-06-05 15:30:00,34.16,34.26,34.13,34.13,1064467.0,33.4321,33.53,33.4027,33.4027,1064467.0
2023-06-06 09:30:00,34.0,34.54,33.98,34.5,1334075.0,33.2755,33.804,33.2559,33.7648,1334075.0
2023-06-06 10:00:00,34.5,34.74,34.4,34.72,834139.0,33.7648,33.9997,33.667,33.9802,834139.0
2023-06-06 10:30:00,34.72,34.99,34.71,34.99,879606.0,33.9802,34.2444,33.9704,34.2444,879606.0
2023-06-06 11:00:00,34.99,35.16,34.91,35.09,1010920.0,34.2444,34.4108,34.1661,34.3423,1010920.0
2023-06-06 11:30:00,35.09,35.25,35.07,35.19,773443.0,34.3423,34.4989,34.3227,34.4401,773443.0
2023-06-06 12:00:00,35.2,35.33,35.14,35.28,627664.0,34.4499,34.5772,34.3912,34.5282,627664.0
2023-06-06 12:30:00,35.29,35.38,35.24,35.26,646201.0,34.538,34.6261,34.4891,34.5086,646201.0
2023-06-06 13:00:00,35.27,35.34,35.12,35.19,603982.0,34.5184,34.5869,34.3716,34.4401,603982.0
2023-06-06 13:30:00,35.19,35.2,35.05,35.11,530882.0,34.4401,34.4499,34.3031,34.3618,530882.0
2023-06-06 14:00:00,35.11,35.24,35.07,35.18,540146.0,34.3618,34.4891,34.3227,34.4304,540146.0
2023-06-06 14:30:00,35.19,35.24,35.12,35.23,526084.0,34.4401,34.4891,34.3716,34.4793,526084.0
2023-06-06 15:00:00,35.23,35.3,35.22,35.29,624801.0,34.4793,34.5478,34.4695,34.538,624801.0
2023-06-06 15:30:00,35.29,35.3,35.17,35.23,1513241.0,34.538,34.5478,34.4206,34.4793,1513241.0
2023-06-07 09:30:00,35.39,35.92,35.22,35.91,2045120.0,34.6359,35.1546,34.4695,35.1448,2045120.0
2023-06-07 10:00:00,35.91,36.1,35.85,36.04,1216291.0,35.1448,35.3307,35.0861,35.272,1216291.0
2023-06-07 10:30:00,36.04,36.16,35.9,36.14,1433319.0,35.272,35.3895,35.135,35.3699,1433319.0
2023-06-07 11:00:00,36.15,36.38,36.07,36.38,1492883.0,35.3797,35.6048,35.3014,35.6048,1492883.0
2023-06-07 11:30:00,36.38,36.46,36.19,36.24,1196539.0,35.6048,35.6831,35.4188,35.4678,1196539.0
2023-06-07 12:00:00,36.25,36.31,36.12,36.18,586549.0,35.4775,35.5363,35.3503,35.409,586549.0
2023-06-07 12:30:00,36.18,36.29,36.15,36.25,768545.0,35.409,35.5167,35.3797,35.4775,768545.0
2023-06-07 13:00:00,36.25,36.34,36.19,36.3,628068.0,35.4775,35.5656,35.4188,35.5265,628068.0
2023-06-07 13:30:00,36.29,36.31,36.09,36.15,502736.0,35.5167,35.5363,35.321,35.3797,502736.0
2023-06-07 14:00:00,36.16,36.22,36.09,36.22,531956.0,35.3895,35.4482,35.321,35.4482,531956.0
2023-06-07 14:30:00,36.22,36.25,36.14,36.25,786627.0,35.4482,35.4775,35.3699,35.4775,786627.0
2023-06-07 15:00:00,36.25,36.3,36.2,36.22,1258476.0,35.4775,35.5265,35.4286,35.4482,1258476.0
2023-06-07 15:30:00,36.22,36.25,36.07,36.23,3790213.0,35.4482,35.4775,35.3014,35.458,3790213.0
2023-06-08 09:30:00,36.2,36.45,35.77,36.01,1275057.0,35.4286,35.6733,35.0078,35.2427,1275057.0
2023-06-08 10:00:00,36.01,36.03,35.85,36.0,708599.0,35.2427,35.2622,35.0861,35.2329,708599.0
2023-06-08 10:30:00,36.0,36.03,35.91,35.97,1056433.0,35.2329,35.2622,35.1448,35.2035,1056433.0
2023-06-08 11:00:00,35.97,35.97,35.77,35.82,671279.0,35.2035,35.2035,35.0078,35.0567,671279.0
2023-06-08 11:30:00,35.82,35.88,35.69,35.76,649335.0,35.0567,35.1154,34.9295,34.998,649335.0
2023-06-08 12:00:00,35.76,35.79,35.68,35.78,590685.0,34.998,35.0274,34.9197,35.0176,590685.0
2023-06-08 12:30:00,35.77,35.93,35.76,35.9,514388.0,35.0078,35.1644,34.998,35.135,514388.0
2023-06-08 13:00:00,35.89,35.99,35.86,35.95,482415.0,35.1252,35.2231,35.0959,35.1839,482415.0
2023-06-08 13:30:00,35.94,35.98,35.85,35.94,415712.0,35.1742,35.2133,35.0861,35.1742,415712.0
2023-06-08 14:00:00,35.94,36.11,35.88,36.11,641580.0,35.1742,35.3405,35.1154,35.3405,641580.0
2023-06-08 14:30:00,36.11,36.26,36.05,36.07,882323.0,35.3405,35.4873,35.2818,35.3014,882323.0
2023-06-08 15:00:00,36.07,36.1,35.96,36.01,707996.0,35.3014,35.3307,35.1937,35.2427,707996.0
2023-06-08 15:30:00,36.02,36.05,35.84,35.85,2075381.0,35.2525,35.2818,35.0763,35.0861,2075381.0
2023-06-09 09:30:00,37.49,38.17,37.06,37.18,6494445.0,36.6911,37.3566,36.2703,36.3877,6494445.0
2023-06-09 10:00:00,37.18,37.31,36.87,37.23,2841819.0,36.3877,36.515,36.0843,36.4367,2841819.0
2023-06-09 10:30:00,37.23,37.3,36.75,36.88,1935189.0,36.4367,36.5052,35.9669,36.0941,1935189.0
2023-06-09 11:00:00,36.88,36.89,36.46,36.55,1112097.0,36.0941,36.1039,35.6831,35.7712,1112097.0
2023-06-09 11:30:00,36.54,36.73,36.45,36.7,990961.0,35.7614,35.9473,35.6733,35.918,990961.0
2023-06-09 12:00:00,36.7,36.79,36.53,36.55,685280.0,35.918,36.006,35.7516,35.7712,685280.0
2023-06-09 12:30:00,36.55,36.65,36.5,36.61,621758.0,35.7712,35.869,35.7222,35.8299,621758.0
2023-06-09 13:00:00,36.62,36.62,36.35,36.41,565047.0,35.8397,35.8397,35.5754,35.6341,565047.0
2023-06-09 13:30:00,36.41,36.42,36.3,36.36,463869.0,35.6341,35.6439,35.5265,35.5852,463869.0
2023-06-09 14:00:00,36.36,36.45,36.3,36.34,468406.0,35.5852,35.6733,35.5265,35.5656,468406.0
2023-06-09 14:30:00,36.33,36.36,36.24,36.3,515750.0,35.5558,35.5852,35.4678,35.5265,515750.0
2023-06-09 15:00:00,36.3,36.35,36.24,36.29,542096.0,35.5265,35.5754,35.4678,35.5167,542096.0
2023-06-09 15:30:00,36.29,36.37,36.22,36.25,1868398.0,35.5167,35.595,35.4482,35.4775,1868398.0
2023-06-12 09:30:00,36.27,37.01,36.26,36.97,1527579.0,35.4971,36.2214,35.4873,36.1822,1527579.0
2023-06-12 10:00:00,36.98,37.02,36.73,36.86,1020863.0,36.192,36.2311,35.9473,36.0746,1020863.0
2023-06-12 10:30:00,36.85,36.89,36.59,36.86,1227744.0,36.0648,36.1039,35.8103,36.0746,1227744.0
2023-06-12 11:00:00,36.88,36.95,36.73,36.77,849686.0,36.0941,36.1626,35.9473,35.9865,849686.0
2023-06-12 11:30:00,36.77,36.82,36.7,36.77,636874.0,35.9865,36.0354,35.918,35.9865,636874.0
2023-06-12 12:00:00,36.77,36.85,36.7,36.81,522432.0,35.9865,36.0648,35.918,36.0256,522432.0
2023-06-12 12:30:00,36.82,36.83,36.68,36.77,284479.0,36.0354,36.0452,35.8984,35.9865,284479.0
2023-06-12 13:00:00,36.77,36.8,36.66,36.7,272683.0,35.9865,36.0158,35.8788,35.918,272683.0
2023-06-12 13:30:00,36.7,36.73,36.63,36.65,343503.0,35.918,35.9473,35.8495,35.869,343503.0
2023-06-12 14:00:00,36.64,36.69,36.53,36.65,484926.0,35.8592,35.9082,35.7516,35.869,484926.0
2023-06-12 14:30:00,36.66,36.73,36.58,36.69,500713.0,35.8788,35.9473,35.8005,35.9082,500713.0
2023-06-12 15:00:00,36.7,36.86,36.68,36.82,760686.0,35.918,36.0746,35.8984,36.0354,760686.0
2023-06-12 15:30:00,36.82,36.83,36.62,36.68,2256449.0,36.0354,36.0452,35.8397,35.8984,2256449.0
2023-06-13 09:30:00,36.96,37.49,36.96,37.25,1350561.0,36.1724,36.6911,36.1724,36.4562,1350561.0
2023-06-13 10:00:00,37.25,37.36,37.15,37.32,798725.0,36.4562,36.5639,36.3584,36.5247,798725.0
2023-06-13 10:30:00,37.32,37.34,37.12,37.23,599322.0,36.5247,36.5443,36.329,36.4367,599322.0
2023-06-13 11:00:00,37.23,37.39,37.21,37.31,391268.0,36.4367,36.5933,36.4171,36.515,391268.0
2023-06-13 11:30:00,37.32,37.36,37.21,37.22,350488.0,36.5247,36.5639,36.4171,36.4269,350488.0
2023-06-13 12:00:00,37.22,37.3,37.15,37.26,218567.0,36.4269,36.5052,36.3584,36.466,218567.0
2023-06-13 12:30:00,37.25,37.5,37.23,37.48,692152.0,36.4562,36.7009,36.4367,36.6813,692152.0
2023-06-13 13:00:00,37.48,37.66,37.46,37.64,854768.0,36.6813,36.8575,36.6618,36.8379,854768.0
2023-06-13 13:30:00,37.65,37.82,37.57,37.77,1041603.0,36.8477,37.0141,36.7694,36.9652,1041603.0
2023-06-13 14:00:00,37.77,37.84,37.64,37.66,742457.0,36.9652,37.0337,36.8379,36.8575,742457.0
2023-06-13 14:30:00,37.66,37.7,37.58,37.68,467313.0,36.8575,36.8967,36.7792,36.8771,467313.0
2023-06-13 15:00:00,37.68,37.75,37.66,37.68,452975.0,36.8771,36.9456,36.8575,36.8771,452975.0
2023-06-13 15:30:00,37.68,37.7,37.47,37.64,2067540.0,36.8771,36.8967,36.6716,36.8379,2067540.0
2023-06-14 09:30:00,37.84,37.97,37.7,37.88,1068515.0,37.0337,37.1609,36.8967,37.0728,1068515.0
2023-06-14 10:00:00,37.88,37.91,37.75,37.77,613500.0,37.0728,37.1022,36.9456,36.9652,613500.0
2023-06-14 10:30:00,37.78,37.85,37.73,37.83,717225.0,36.9749,37.0435,36.926,37.0239,717225.0
2023-06-14 11:00:00,37.84,37.93,37.75,37.91,634189.0,37.0337,37.1218,36.9456,37.1022,634189.0
2023-06-14 11:30:00,37.91,37.93,37.77,37.78,740999.0,37.1022,37.1218,36.9652,36.9749,740999.0
2023-06-14 12:00:00,37.78,37.78,37.61,37.62,485512.0,36.9749,36.9749,36.8086,36.8184,485512.0
2023-06-14 12:30:00,37.62,37.62,37.43,37.52,792348.0,36.8184,36.8184,36.6324,36.7205,792348.0
2023-06-14 13:00:00,37.51,37.51,37.3,37.42,647760.0,36.7107,36.7107,36.5052,36.6226,647760.0
2023-06-14 13:30:00,37.41,37.59,37.41,37.52,509694.0,36.6128,36.789,36.6128,36.7205,509694.0
2023-06-14 14:00:00,37.51,37.52,37.04,37.09,1965648.0,36.7107,36.7205,36.2507,36.2997,1965648.0
2023-06-14 14:30:00,37.08,37.46,37.04,37.41,1178473.0,36.2899,36.6618,36.2507,36.6128,1178473.0
2023-06-14 15:00:00,37.41,37.67,37.3,37.41,1021843.0,36.6128,36.8673,36.5052,36.6128,1021843.0
2023-06-14 15:30:00,37.41,37.46,37.17,37.37,1491223.0,36.6128,36.6618,36.3779,36.5737,1491223.0
2023-06-15 09:30:00,37.19,37.87,37.18,37.86,1081804.0,36.3975,37.063,36.3877,37.0532,1081804.0
2023-06-15 10:00:00,37.86,37.9,37.63,37.75,770389.0,37.0532,37.0924,36.8281,36.9456,770389.0
2023-06-15 10:30:00,37.74,37.74,37.53,37.6,674515.0,36.9358,36.9358,36.7303,36.7988,674515.0
2023-06-15 11:00:00,37.61,37.79,37.53,37.74,535278.0,36.8086,36.9847,36.7303,36.9358,535278.0
2023-06-15 11:30:00,37.73,37.75,37.49,37.66,870793.0,36.926,36.9456,36.6911,36.8575,870793.0
2023-06-15 12:00:00,37.66,38.01,37.6,37.73,2384177.0,36.8575,37.2,36.7988,36.926,2384177.0
2023-06-15 12:30:00,37.74,38.12,37.72,38.01,1521288.0,36.9358,37.3077,36.9162,37.2,1521288.0
2023-06-15 13:00:00,38.01,38.05,37.86,37.97,493935.0,37.2,37.2392,37.0532,37.1609,493935.0
2023-06-15 13:30:00,37.97,38.05,37.93,38.03,408377.0,37.1609,37.2392,37.1218,37.2196,408377.0
2023-06-15 14:00:00,38.04,38.08,37.95,38.07,480702.0,37.2294,37.2686,37.1413,37.2588,480702.0
2023-06-15 14:30:00,38.08,38.26,38.08,38.23,683535.0,37.2686,37.4447,37.2686,37.4154,683535.0
2023-06-15 15:00:00,38.23,38.26,38.11,38.16,695841.0,37.4154,37.4447,37.2979,37.3468,695841.0
2023-06-15 15:30:00,38.16,38.18,37.97,38.05,1597215.0,37.3468,37.3664,37.1609,37.2392,1597215.0
2023-06-16 09:30:00,38.12,38.25,37.65,37.88,2674147.0,37.3077,37.4349,36.8477,37.0728,2674147.0
2023-06-16 10:00:00,37.88,38.06,37.86,38.04,671438.0,37.0728,37.249,37.0532,37.2294,671438.0
2023-06-16 10:30:00,38.03,38.04,37.81,37.88,519763.0,37.2196,37.2294,37.0043,37.0728,519763.0
2023-06-16 11:00:00,37.87,37.97,37.81,37.86,559729.0,37.063,37.1609,37.0043,37.0532,559729.0
2023-06-16 11:30:00,37.86,37.91,37.71,37.81,373433.0,37.0532,37.1022,36.9064,37.0043,373433.0
2023-06-16 12:00:00,37.81,37.93,37.77,37.93,253655.0,37.0043,37.1218,36.9652,37.1218,253655.0
2023-06-16 12:30:00,37.92,38.02,37.91,37.98,322992.0,37.112,37.2098,37.1022,37.1707,322992.0
2023-06-16 13:00:00,37.99,38.06,37.93,37.97,373812.0,37.1805,37.249,37.1218,37.1609,373812.0
2023-06-16 13:30:00,37.97,38.0,37.9,38.0,242639.0,37.1609,37.1903,37.0924,37.1903,242639.0
2023-06-16 14:00:00,37.99,38.02,37.95,37.98,304472.0,37.1805,37.2098,37.1413,37.1707,304472.0
2023-06-16 14:30:00,37.98,38.02,37.93,37.96,415947.0,37.1707,37.2098,37.1218,37.1511,415947.0
2023-06-16 15:00:00,37.97,37.97,37.84,37.93,605542.0,37.1609,37.1609,37.0337,37.1218,605542.0
2023-06-16 15:30:00,37.93,38.02,37.9,37.98,2073965.0,37.1218,37.2098,37.0924,37.1707,2073965.0
2023-06-20 09:30:00,37.7,37.84,37.17,37.3,1432730.0,36.8967,37.0337,36.3779,36.5052,1432730.0
2023-06-20 10:00:00,37.31,37.35,37.02,37.05,1419185.0,36.515,36.5541,36.2311,36.2605,1419185.0
2023-06-20 10:30:00,37.04,37.1,36.91,37.01,906005.0,36.2507,36.3094,36.1235,36.2214,906005.0
2023-06-20 11:00:00,37.01,37.05,36.94,36.97,669926.0,36.2214,36.2605,36.1528,36.1822,669926.0
2023-06-20 11:30:00,36.97,37.15,36.97,37.03,729862.0,36.1822,36.3584,36.1822,36.2409,729862.0
2023-06-20 12:00:00,37.04,37.16,36.96,37.12,635366.0,36.2507,36.3682,36.1724,36.329,635366.0
2023-06-20 12:30:00,37.13,37.29,37.11,37.27,407133.0,36.3388,36.4954,36.3192,36.4758,407133.0
2023-06-20 13:00:00,37.27,37.31,37.22,37.26,521789.0,36.4758,36.515,36.4269,36.466,521789.0
2023-06-20 13:30:00,37.26,37.3,37.21,37.23,269987.0,36.466,36.5052,36.4171,36.4367,269987.0
2023-06-20 14:00:00,37.23,37.31,37.23,37.29,418139.0,36.4367,36.515,36.4367,36.4954,418139.0
2023-06-20 14:30:00,37.29,37.32,37.23,37.25,387419.0,36.4954,36.5247,36.4367,36.4562,387419.0
2023-06-20 15:00:00,37.25,37.38,37.24,37.37,383449.0,36.4562,36.5835,36.4465,36.5737,383449.0
2023-06-20 15:30:00,37.37,37.41,37.31,37.32,1462365.0,36.5737,36.6128,36.515,36.5247,1462365.0
2023-06-21 09:30:00,37.31,37.31,36.88,37.13,937960.0,36.515,36.515,36.0941,36.3388,937960.0
2023-06-21 10:00:00,37.14,37.25,36.98,37.13,661051.0,36.3486,36.4562,36.192,36.3388,661051.0
2023-06-21 10:30:00,37.13,37.26,36.97,37.09,666878.0,36.3388,36.466,36.1822,36.2997,666878.0
2023-06-21 11:00:00,37.09,37.23,36.92,37.2,564854.0,36.2997,36.4367,36.1333,36.4073,564854.0
2023-06-21 11:30:00,37.19,37.2,37.02,37.09,596705.0,36.3975,36.4073,36.2311,36.2997,596705.0
2023-06-21 12:00:00,37.08,37.16,37.04,37.12,340509.0,36.2899,36.3682,36.2507,36.329,340509.0
2023-06-21 12:30:00,37.12,37.17,37.0,37.02,319661.0,36.329,36.3779,36.2116,36.2311,319661.0
2023-06-21 13:00:00,37.02,37.1,37.0,37.02,292234.0,36.2311,36.3094,36.2116,36.2311,292234.0
2023-06-21 13:30:00,37.02,37.13,37.01,37.13,245034.0,36.2311,36.3388,36.2214,36.3388,245034.0
2023-06-21 14:00:00,37.13,37.23,37.1,37.23,263975.0,36.3388,36.4367,36.3094,36.4367,263975.0
2023-06-21 14:30:00,37.23,37.25,37.16,37.22,251864.0,36.4367,36.4562,36.3682,36.4269,251864.0
2023-06-21 15:00:00,37.22,37.24,37.08,37.12,386264.0,36.4269,36.4465,36.2899,36.329,386264.0
2023-06-21 15:30:00,37.12,37.14,36.97,37.02,1389517.0,36.329,36.3486,36.1822,36.2311,1389517.0
2023-06-22 09:30:00,36.78,36.78,36.36,36.52,1024990.0,35.9963,35.9963,35.5852,35.7418,1024990.0
2023-06-22 10:00:00,36.51,36.71,36.38,36.68,678503.0,35.732,35.9277,35.6048,35.8984,678503.0
2023-06-22 10:30:00,36.67,36.71,36.5,36.61,484393.0,35.8886,35.9277,35.7222,35.8299,484393.0
2023-06-22 11:00:00,36.61,36.68,36.56,36.59,310105.0,35.8299,35.8984,35.7809,35.8103,310105.0
2023-06-22 11:30:00,36.59,36.9,36.59,36.86,350735.0,35.8103,36.1137,35.8103,36.0746,350735.0
2023-06-22 12:00:00,36.87,36.91,36.81,36.9,442453.0,36.0843,36.1235,36.0256,36.1137,442453.0
2023-06-22 12:30:00,36.91,36.96,36.78,36.8,421157.0,36.1235,36.1724,35.9963,36.0158,421157.0
2023-06-22 13:00:00,36.8,36.81,36.67,36.7,235171.0,36.0158,36.0256,35.8886,35.918,235171.0
2023-06-22 13:30:00,36.7,36.71,36.65,36.66,174695.0,35.918,35.9277,35.869,35.8788,174695.0
2023-06-22 14:00:00,36.66,36.69,36.56,36.62,392609.0,35.8788,35.9082,35.7809,35.8397,392609.0
2023-06-22 14:30:00,36.63,36.68,36.52,36.64,496358.0,35.8495,35.8984,35.7418,35.8592,496358.0
2023-06-22 15:00:00,36.64,36.66,36.49,36.51,460895.0,35.8592,35.8788,35.7124,35.732,460895.0
2023-06-22 15:30:00,36.5,36.66,36.48,36.66,1122037.0,35.7222,35.8788,35.7026,35.8788,1122037.0
2023-06-23 09:30:00,35.93,36.27,35.8,36.25,1227118.0,35.1644,35.4971,35.0371,35.4775,1227118.0
2023-06-23 10:00:00,36.26,36.44,36.24,36.28,486102.0,35.4873,35.6635,35.4678,35.5069,486102.0
2023-06-23 10:30:00,36.28,36.41,36.24,36.31,406883.0,35.5069,35.6341,35.4678,35.5363,406883.0
2023-06-23 11:00:00,36.31,36.35,36.07,36.13,438332.0,35.5363,35.5754,35.3014,35.3601,438332.0
2023-06-23 11:30:00,36.13,36.21,36.1,36.16,335977.0,35.3601,35.4384,35.3307,35.3895,335977.0
2023-06-23 12:00:00,36.16,36.26,36.07,36.24,359007.0,35.3895,35.4873,35.3014,35.4678,359007.0
2023-06-23 12:30:00,36.24,36.33,36.23,36.27,261536.0,35.4678,35.5558,35.458,35.4971,261536.0
2023-06-23 13:00:00,36.27,36.32,36.2,36.32,185880.0,35.4971,35.5461,35.4286,35.5461,185880.0
2023-06-23 13:30:00,36.32,36.34,36.27,36.28,134244.0,35.5461,35.5656,35.4971,35.5069,134244.0
2023-06-23 14:00:00,36.28,36.28,36.17,36.22,175186.0,35.5069,35.5069,35.3993,35.4482,175186.0
2023-06-23 14:30:00,36.22,36.22,36.05,36.07,298992.0,35.4482,35.4482,35.2818,35.3014,298992.0
2023-06-23 15:00:00,36.06,36.11,35.98,36.07,363109.0,35.2916,35.3405,35.2133,35.3014,363109.0
2023-06-23 15:30:00,36.07,36.22,36.06,36.18,1454183.0,35.3014,35.4482,35.2916,35.409,1454183.0
2023-06-26 09:30:00,36.03,36.79,36.03,36.7,1111290.0,35.2622,36.006,35.2622,35.918,1111290.0
2023-06-26 10:00:00,36.7,36.71,36.43,36.46,779818.0,35.918,35.9277,35.6537,35.6831,779818.0
2023-06-26 10:30:00,36.46,36.49,36.3,36.48,585138.0,35.6831,35.7124,35.5265,35.7026,585138.0
2023-06-26 11:00:00,36.48,36.54,36.37,36.4,605783.0,35.7026,35.7614,35.595,35.6244,605783.0
2023-06-26 11:30:00,36.4,36.79,36.39,36.78,501006.0,35.6244,36.006,35.6146,35.9963,501006.0
2023-06-26 12:00:00,36.79,36.8,36.58,36.64,654510.0,36.006,36.0158,35.8005,35.8592,654510.0
2023-06-26 12:30:00,36.64,36.71,36.53,36.69,347645.0,35.8592,35.9277,35.7516,35.9082,347645.0
2023-06-26 13:00:00,36.69,36.74,36.62,36.73,464383.0,35.9082,35.9571,35.8397,35.9473,464383.0
2023-06-26 13:30:00,36.73,36.75,36.66,36.7,262390.0,35.9473,35.9669,35.8788,35.918,262390.0
2023-06-26 14:00:00,36.69,36.8,36.67,36.79,238510.0,35.9082,36.0158,35.8886,36.006,238510.0
2023-06-26 14:30:00,36.79,36.9,36.78,36.86,370776.0,36.006,36.1137,35.9963,36.0746,370776.0
2023-06-26 15:00:00,36.87,36.97,36.86,36.95,581448.0,36.0843,36.1822,36.0746,36.1626,581448.0
2023-06-26 15:30:00,36.95,36.99,36.66,36.72,1442568.0,36.1626,36.2018,35.8788,35.9375,1442568.0
2023-06-27 09:30:00,37.01,37.07,36.45,36.9,909022.0,36.2214,36.2801,35.6733,36.1137,909022.0
2023-06-27 10:00:00,36.9,37.11,36.85,37.06,583398.0,36.1137,36.3192,36.0648,36.2703,583398.0
2023-06-27 10:30:00,37.07,37.45,37.06,37.34,667937.0,36.2801,36.652,36.2703,36.5443,667937.0
2023-06-27 11:00:00,37.34,37.38,37.11,37.13,506729.0,36.5443,36.5835,36.3192,36.3388,506729.0
2023-06-27 11:30:00,37.14,37.19,37.05,37.1,419986.0,36.3486,36.3975,36.2605,36.3094,419986.0
2023-06-27 12:00:00,37.1,37.35,37.08,37.34,473512.0,36.3094,36.5541,36.2899,36.5443,473512.0
2023-06-27 12:30:00,37.34,37.4,37.24,37.29,314253.0,36.5443,36.603,36.4465,36.4954,314253.0
2023-06-27 13:00:00,37.28,37.41,37.25,37.41,247743.0,36.4856,36.6128,36.4562,36.6128,247743.0
2023-06-27 13:30:00,37.41,37.49,37.39,37.43,463608.0,36.6128,36.6911,36.5933,36.6324,463608.0
2023-06-27 14:00:00,37.44,37.49,37.4,37.48,376727.0,36.6422,36.6911,36.603,36.6813,376727.0
2023-06-27 14:30:00,37.48,37.5,37.37,37.39,261538.0,36.6813,36.7009,36.5737,36.5933,261538.0
2023-06-27 15:00:00,37.4,37.48,37.38,37.44,508512.0,36.603,36.6813,36.5835,36.6422,508512.0
2023-06-27 15:30:00,37.44,37.52,37.44,37.47,1267572.0,36.6422,36.7205,36.6422,36.6716,1267572.0
2023-06-28 09:30:00,37.5,37.77,37.41,37.76,908318.0,36.7009,36.9652,36.6128,36.9554,908318.0
2023-06-28 10:00:00,37.75,37.8,37.61,37.78,607028.0,36.9456,36.9945,36.8086,36.9749,607028.0
2023-06-28 10:30:00,37.78,37.92,37.78,37.83,739621.0,36.9749,37.112,36.9749,37.0239,739621.0
2023-06-28 11:00:00,37.84,37.88,37.67,37.76,475252.0,37.0337,37.0728,36.8673,36.9554,475252.0
2023-06-28 11:30:00,37.76,37.87,37.74,37.85,384198.0,36.9554,37.063,36.9358,37.0435,384198.0
2023-06-28 12:00:00,37.85,37.91,37.82,37.83,787101.0,37.0435,37.1022,37.0141,37.0239,787101.0
2023-06-28 12:30:00,37.83,37.89,37.49,37.62,643903.0,37.0239,37.0826,36.6911,36.8184,643903.0
2023-06-28 13:00:00,37.62,37.81,37.56,37.8,618435.0,36.8184,37.0043,36.7596,36.9945,618435.0
2023-06-28 13:30:00,37.8,37.92,37.75,37.9,419744.0,36.9945,37.112,36.9456,37.0924,419744.0
2023-06-28 14:00:00,37.91,37.93,37.84,37.84,842222.0,37.1022,37.1218,37.0337,37.0337,842222.0
2023-06-28 14:30:00,37.84,37.95,37.83,37.95,482068.0,37.0337,37.1413,37.0239,37.1413,482068.0
2023-06-28 15:00:00,37.95,38.1,37.88,38.09,600884.0,37.1413,37.2881,37.0728,37.2783,600884.0
2023-06-28 15:30:00,38.09,38.21,38.02,38.19,2225322.0,37.2783,37.3958,37.2098,37.3762,2225322.0
2023-06-29 09:30:00,38.33,38.59,38.26,38.48,1324903.0,37.5132,37.7677,37.4447,37.66,1324903.0
2023-06-29 10:00:00,38.49,38.62,38.27,38.41,751503.0,37.6698,37.797,37.4545,37.5915,751503.0
2023-06-29 10:30:00,38.41,38.45,38.13,38.23,684661.0,37.5915,37.6307,37.3175,37.4154,684661.0
2023-06-29 11:00:00,38.23,38.23,38.0,38.03,556625.0,37.4154,37.4154,37.1903,37.2196,556625.0
2023-06-29 11:30:00,38.04,38.28,38.02,38.18,436686.0,37.2294,37.4643,37.2098,37.3664,436686.0
2023-06-29 12:00:00,38.18,38.34,38.17,38.28,331092.0,37.3664,37.523,37.3566,37.4643,331092.0
2023-06-29 12:30:00,38.29,38.43,38.26,38.37,405079.0,37.4741,37.6111,37.4447,37.5524,405079.0
2023-06-29 13:00:00,38.37,38.37,38.22,38.33,358640.0,37.5524,37.5524,37.4056,37.5132,358640.0
2023-06-29 13:30:00,38.33,38.37,38.24,38.25,247364.0,37.5132,37.5524,37.4251,37.4349,247364.0
2023-06-29 14:00:00,38.26,38.27,38.11,38.19,395589.0,37.4447,37.4545,37.2979,37.3762,395589.0
2023-06-29 14:30:00,38.19,38.31,38.17,38.3,370032.0,37.3762,37.4937,37.3566,37.4839,370032.0
2023-06-29 15:00:00,38.31,38.4,38.28,38.32,400296.0,37.4937,37.5817,37.4643,37.5034,400296.0
2023-06-29 15:30:00,38.33,38.35,38.2,38.2,1380056.0,37.5132,37.5328,37.386,37.386,1380056.0
2023-06-30 09:30:00,38.31,38.67,38.0,38.5,1607918.0,37.4937,37.846,37.1903,37.6796,1607918.0
2023-06-30 10:00:00,38.51,38.68,38.5,38.68,724353.0,37.6894,37.8558,37.6796,37.8558,724353.0
2023-06-30 10:30:00,38.68,38.73,38.32,38.56,1009609.0,37.8558,37.9047,37.5034,37.7383,1009609.0
2023-06-30 11:00:00,38.57,38.7,38.51,38.64,437408.0,37.7481,37.8753,37.6894,37.8166,437408.0
2023-06-30 11:30:00,38.64,38.64,38.45,38.51,512205.0,37.8166,37.8166,37.6307,37.6894,512205.0
2023-06-30 12:00:00,38.51,38.65,38.47,38.63,413725.0,37.6894,37.8264,37.6502,37.8068,413725.0
2023-06-30 12:30:00,38.64,38.65,38.56,38.62,323287.0,37.8166,37.8264,37.7383,37.797,323287.0
2023-06-30 13:00:00,38.61,38.62,38.56,38.61,216572.0,37.7873,37.797,37.7383,37.7873,216572.0
2023-06-30 13:30:00,38.61,38.7,38.57,38.69,415858.0,37.7873,37.8753,37.7481,37.8656,415858.0
2023-06-30 14:00:00,38.69,38.86,38.68,38.77,439041.0,37.8656,38.0319,37.8558,37.9439,439041.0
2023-06-30 14:30:00,38.77,38.85,38.73,38.75,333650.0,37.9439,38.0221,37.9047,37.9243,333650.0
2023-06-30 15:00:00,38.75,38.78,38.65,38.71,476756.0,37.9243,37.9536,37.8264,37.8851,476756.0
2023-06-30 15:30:00,38.71,38.71,38.55,38.55,1348438.0,37.8851,37.8851,37.7285,37.7285,1348438.0
2023-07-03 09:30:00,38.74,39.12,38.63,38.9,997757.0,37.9145,38.2864,37.8068,38.0711,997757.0
2023-07-03 10:00:00,38.91,39.06,38.85,39.04,458632.0,38.0809,38.2277,38.0221,38.2081,458632.0
2023-07-03 10:30:00,39.05,39.07,38.92,38.97,431783.0,38.2179,38.2375,38.0907,38.1396,431783.0
2023-07-03 11:00:00,38.97,39.11,38.96,39.06,610520.0,38.1396,38.2766,38.1298,38.2277,610520.0
2023-07-03 11:30:00,39.06,39.14,39.01,39.06,428932.0,38.2277,38.306,38.1787,38.2277,428932.0
2023-07-03 12:00:00,39.06,39.14,39.04,39.09,344243.0,38.2277,38.306,38.2081,38.257,344243.0
2023-07-03 12:30:00,39.09,39.09,38.93,38.94,805341.0,38.257,38.257,38.1004,38.1102,805341.0
2023-07-05 09:30:00,39.1,39.34,38.91,39.19,1091479.0,38.2668,38.5017,38.0809,38.3549,1091479.0
2023-07-05 10:00:00,39.19,39.31,39.0,39.01,570831.0,38.3549,38.4723,38.169,38.1787,570831.0
2023-07-05 10:30:00,39.01,39.33,38.97,39.33,534569.0,38.1787,38.4919,38.1396,38.4919,534569.0
2023-07-05 11:00:00,39.32,39.33,39.15,39.25,457081.0,38.4821,38.4919,38.3158,38.4136,457081.0
2023-07-05 11:30:00,39.25,39.45,39.24,39.36,1297128.0,38.4136,38.6094,38.4038,38.5213,1297128.0
2023-07-05 12:00:00,39.36,39.41,39.28,39.29,545104.0,38.5213,38.5702,38.443,38.4528,545104.0
2023-07-05 12:30:00,39.3,39.33,39.19,39.26,640115.0,38.4626,38.4919,38.3549,38.4234,640115.0
2023-07-05 13:00:00,39.26,39.32,39.22,39.27,391110.0,38.4234,38.4821,38.3843,38.4332,391110.0
2023-07-05 13:30:00,39.27,39.37,39.25,39.37,199360.0,38.4332,38.5311,38.4136,38.5311,199360.0
2023-07-05 14:00:00,39.36,39.4,39.25,39.35,486342.0,38.5213,38.5604,38.4136,38.5115,486342.0
2023-07-05 14:30:00,39.34,39.45,39.33,39.44,564477.0,38.5017,38.6094,38.4919,38.5996,564477.0
2023-07-05 15:00:00,39.43,39.54,39.43,39.53,713151.0,38.5898,38.6974,38.5898,38.6877,713151.0
2023-07-05 15:30:00,39.52,39.54,39.33,39.42,1675956.0,38.6779,38.6974,38.4919,38.58,1675956.0
2023-07-06 09:30:00,38.92,39.29,38.72,38.94,1170361.0,38.0907,38.4528,37.8949,38.1102,1170361.0
2023-07-06 10:00:00,38.94,39.02,38.82,38.84,737185.0,38.1102,38.1885,37.9928,38.0124,737185.0
2023-07-06 10:30:00,38.85,38.88,38.65,38.73,650750.0,38.0221,38.0515,37.8264,37.9047,650750.0
2023-07-06 11:00:00,38.73,38.83,38.6,38.67,590704.0,37.9047,38.0026,37.7775,37.846,590704.0
2023-07-06 11:30:00,38.67,38.87,38.67,38.85,544321.0,37.846,38.0417,37.846,38.0221,544321.0
2023-07-06 12:00:00,38.86,38.92,38.8,38.86,381533.0,38.0319,38.0907,37.9732,38.0319,381533.0
2023-07-06 12:30:00,38.87,38.99,38.81,38.98,490264.0,38.0417,38.1592,37.983,38.1494,490264.0
2023-07-06 13:00:00,38.97,39.14,38.95,39.04,551027.0,38.1396,38.306,38.12,38.2081,551027.0
2023-07-06 13:30:00,39.05,39.2,39.0,39.17,430242.0,38.2179,38.3647,38.169,38.3353,430242.0
2023-07-06 14:00:00,39.17,39.23,39.12,39.19,381704.0,38.3353,38.394,38.2864,38.3549,381704.0
2023-07-06 14:30:00,39.19,39.33,39.17,39.31,309954.0,38.3549,38.4919,38.3353,38.4723,309954.0
2023-07-06 15:00:00,39.3,39.31,39.22,39.27,369062.0,38.4626,38.4723,38.3843,38.4332,369062.0
2023-07-06 15:30:00,39.28,39.47,39.23,39.46,1795569.0,38.443,38.6289,38.394,38.6191,1795569.0
2023-07-07 09:30:00,39.54,39.58,39.31,39.45,864450.0,38.6974,38.7366,38.4723,38.6094,864450.0
2023-07-07 10:00:00,39.45,39.6,39.42,39.59,445819.0,38.6094,38.7562,38.58,38.7464,445819.0
2023-07-07 10:30:00,39.58,39.76,39.47,39.75,587698.0,38.7366,38.9128,38.6289,38.903,587698.0
2023-07-07 11:00:00,39.76,39.79,39.69,39.76,350352.0,38.9128,38.9421,38.8442,38.9128,350352.0
2023-07-07 11:30:00,39.76,39.79,39.65,39.78,473348.0,38.9128,38.9421,38.8051,38.9323,473348.0
2023-07-07 12:00:00,39.78,39.82,39.73,39.75,290629.0,38.9323,38.9715,38.8834,38.903,290629.0
2023-07-07 12:30:00,39.75,39.95,39.75,39.95,440184.0,38.903,39.0987,38.903,39.0987,440184.0
2023-07-07 13:00:00,39.95,39.98,39.9,39.95,295366.0,39.0987,39.1281,39.0498,39.0987,295366.0
2023-07-07 13:30:00,39.94,39.95,39.73,39.76,451776.0,39.0889,39.0987,38.8834,38.9128,451776.0
2023-07-07 14:00:00,39.75,39.84,39.75,39.82,339328.0,38.903,38.9911,38.903,38.9715,339328.0
2023-07-07 14:30:00,39.82,39.82,39.69,39.71,265031.0,38.9715,38.9715,38.8442,38.8638,265031.0
2023-07-07 15:00:00,39.71,39.77,39.66,39.73,790519.0,38.8638,38.9225,38.8149,38.8834,790519.0
2023-07-07 15:30:00,39.73,39.77,39.54,39.61,1826281.0,38.8834,38.9225,38.6974,38.766,1826281.0
2023-07-10 09:30:00,39.58,39.7,39.29,39.65,862870.0,38.7366,38.854,38.4528,38.8051,862870.0
2023-07-10 10:00:00,39.65,39.75,39.57,39.61,445057.0,38.8051,38.903,38.7268,38.766,445057.0
2023-07-10 10:30:00,39.61,39.63,39.38,39.41,576994.0,38.766,38.7855,38.5409,38.5702,576994.0
2023-07-10 11:00:00,39.41,39.45,39.26,39.33,488891.0,38.5702,38.6094,38.4234,38.4919,488891.0
2023-07-10 11:30:00,39.33,39.39,39.29,39.39,491646.0,38.4919,38.5506,38.4528,38.5506,491646.0
2023-07-10 12:00:00,39.39,39.39,39.19,39.25,534748.0,38.5506,38.5506,38.3549,38.4136,534748.0
2023-07-10 12:30:00,39.25,39.32,39.21,39.24,349616.0,38.4136,38.4821,38.3745,38.4038,349616.0
2023-07-10 13:00:00,39.25,39.41,39.23,39.4,458380.0,38.4136,38.5702,38.394,38.5604,458380.0
2023-07-10 13:30:00,39.41,39.49,39.4,39.46,456654.0,38.5702,38.6485,38.5604,38.6191,456654.0
2023-07-10 14:00:00,39.46,39.48,39.37,39.45,393480.0,38.6191,38.6387,38.5311,38.6094,393480.0
2023-07-10 14:30:00,39.45,39.45,39.35,39.39,440312.0,38.6094,38.6094,38.5115,38.5506,440312.0
2023-07-10 15:00:00,39.4,39.57,39.34,39.54,800855.0,38.5604,38.7268,38.5017,38.6974,800855.0
2023-07-10 15:30:00,39.54,39.65,39.53,39.64,1486674.0,38.6974,38.8051,38.6877,38.7953,1486674.0
2023-07-11 09:30:00,39.57,39.77,39.15,39.6,1202669.0,38.7268,38.9225,38.3158,38.7562,1202669.0
2023-07-11 10:00:00,39.61,39.93,39.57,39.85,863891.0,38.766,39.0791,38.7268,39.0008,863891.0
2023-07-11 10:30:00,39.84,39.98,39.78,39.92,537670.0,38.9911,39.1281,38.9323,39.0693,537670.0
2023-07-11 11:00:00,39.93,39.97,39.82,39.86,347057.0,39.0791,39.1183,38.9715,39.0106,347057.0
2023-07-11 11:30:00,39.87,39.91,39.67,39.68,415500.0,39.0204,39.0596,38.8247,38.8345,415500.0
2023-07-11 12:00:00,39.68,39.81,39.66,39.78,486849.0,38.8345,38.9617,38.8149,38.9323,486849.0
2023-07-11 12:30:00,39.77,39.87,39.73,39.83,377732.0,38.9225,39.0204,38.8834,38.9813,377732.0
2023-07-11 13:00:00,39.83,39.88,39.8,39.88,315359.0,38.9813,39.0302,38.9519,39.0302,315359.0
2023-07-11 13:30:00,39.88,39.94,39.86,39.91,377541.0,39.0302,39.0889,39.0106,39.0596,377541.0
2023-07-11 14:00:00,39.91,39.98,39.86,39.96,322376.0,39.0596,39.1281,39.0106,39.1085,322376.0
2023-07-11 14:30:00,39.96,39.97,39.88,39.93,321568.0,39.1085,39.1183,39.0302,39.0791,321568.0
2023-07-11 15:00:00,39.93,39.99,39.91,39.98,575323.0,39.0791,39.1379,39.0596,39.1281,575323.0
2023-07-11 15:30:00,39.98,40.1,39.94,39.97,2169677.0,39.1281,39.2455,39.0889,39.1183,2169677.0
2023-07-12 09:30:00,40.84,40.97,40.53,40.72,1573239.0,39.9697,40.097,39.6663,39.8523,1573239.0
2023-07-12 10:00:00,40.72,40.79,40.63,40.77,935793.0,39.8523,39.9208,39.7642,39.9012,935793.0
2023-07-12 10:30:00,40.76,40.9,40.72,40.88,761058.0,39.8914,40.0285,39.8523,40.0089,761058.0
2023-07-12 11:00:00,40.89,40.91,40.71,40.8,520537.0,40.0187,40.0383,39.8425,39.9306,520537.0
2023-07-12 11:30:00,40.8,40.85,40.61,40.64,793278.0,39.9306,39.9795,39.7446,39.774,793278.0
2023-07-12 12:00:00,40.64,40.68,40.53,40.61,726988.0,39.774,39.8132,39.6663,39.7446,726988.0
2023-07-12 12:30:00,40.62,40.73,40.57,40.63,857258.0,39.7544,39.8621,39.7055,39.7642,857258.0
2023-07-12 13:00:00,40.63,40.69,40.57,40.61,497696.0,39.7642,39.8229,39.7055,39.7446,497696.0
2023-07-12 13:30:00,40.61,40.67,40.59,40.63,253400.0,39.7446,39.8034,39.7251,39.7642,253400.0
2023-07-12 14:00:00,40.63,40.71,40.6,40.69,436947.0,39.7642,39.8425,39.7349,39.8229,436947.0
2023-07-12 14:30:00,40.7,40.72,40.63,40.68,404846.0,39.8327,39.8523,39.7642,39.8132,404846.0
2023-07-12 15:00:00,40.68,40.68,40.47,40.52,853797.0,39.8132,39.8132,39.6076,39.6566,853797.0
2023-07-12 15:30:00,40.52,40.59,40.38,40.42,2418288.0,39.6566,39.7251,39.5195,39.5587,2418288.0
2023-07-13 09:30:00,40.72,41.04,40.66,40.97,1427157.0,39.8523,40.1655,39.7936,40.097,1427157.0
2023-07-13 10:00:00,40.97,41.0,40.78,40.86,730526.0,40.097,40.1263,39.911,39.9893,730526.0
2023-07-13 10:30:00,40.87,40.95,40.7,40.75,616969.0,39.9991,40.0774,39.8327,39.8817,616969.0
2023-07-13 11:00:00,40.75,40.88,40.66,40.67,416971.0,39.8817,40.0089,39.7936,39.8034,416971.0
2023-07-13 11:30:00,40.68,40.76,40.66,40.71,440440.0,39.8132,39.8914,39.7936,39.8425,440440.0
2023-07-13 12:00:00,40.71,40.73,40.63,40.7,549584.0,39.8425,39.8621,39.7642,39.8327,549584.0
2023-07-13 12:30:00,40.69,40.73,40.64,40.66,454073.0,39.8229,39.8621,39.774,39.7936,454073.0
2023-07-13 13:00:00,40.66,40.66,40.57,40.59,289227.0,39.7936,39.7936,39.7055,39.7251,289227.0
2023-07-13 13:30:00,40.59,40.62,40.5,40.51,215302.0,39.7251,39.7544,39.637,39.6468,215302.0
2023-07-13 14:00:00,40.52,40.62,40.51,40.61,283424.0,39.6566,39.7544,39.6468,39.7446,283424.0
2023-07-13 14:30:00,40.61,40.62,40.53,40.59,495167.0,39.7446,39.7544,39.6663,39.7251,495167.0
2023-07-13 15:00:00,40.59,40.59,40.41,40.5,754714.0,39.7251,39.7251,39.5489,39.637,754714.0
2023-07-13 15:30:00,40.5,40.57,40.44,40.48,2362681.0,39.637,39.7055,39.5783,39.6174,2362681.0
2023-07-14 09:30:00,40.61,40.7,40.35,40.39,1017742.0,39.7446,39.8327,39.4902,39.5293,1017742.0
2023-07-14 10:00:00,40.39,40.44,40.19,40.2,875813.0,39.5293,39.5783,39.3336,39.3434,875813.0
2023-07-14 10:30:00,40.19,40.22,39.96,40.03,662962.0,39.3336,39.363,39.1085,39.177,662962.0
2023-07-14 11:00:00,40.03,40.11,39.98,40.05,437102.0,39.177,39.2553,39.1281,39.1966,437102.0
2023-07-14 11:30:00,40.05,40.16,40.0,40.1,430048.0,39.1966,39.3042,39.1476,39.2455,430048.0
2023-07-14 12:00:00,40.11,40.11,40.01,40.09,458550.0,39.2553,39.2553,39.1574,39.2357,458550.0
2023-07-14 12:30:00,40.1,40.14,40.06,40.11,277845.0,39.2455,39.2847,39.2064,39.2553,277845.0
2023-07-14 13:00:00,40.11,40.12,40.0,40.0,505136.0,39.2553,39.2651,39.1476,39.1476,505136.0
2023-07-14 13:30:00,40.01,40.14,40.0,40.11,524556.0,39.1574,39.2847,39.1476,39.2553,524556.0
2023-07-14 14:00:00,40.11,40.15,40.08,40.1,358839.0,39.2553,39.2944,39.2259,39.2455,358839.0
2023-07-14 14:30:00,40.11,40.12,39.98,40.01,584488.0,39.2553,39.2651,39.1281,39.1574,584488.0
2023-07-14 15:00:00,40.01,40.09,39.94,40.05,545730.0,39.1574,39.2357,39.0889,39.1966,545730.0
2023-07-14 15:30:00,40.05,40.07,39.93,40.01,1961659.0,39.1966,39.2161,39.0791,39.1574,1961659.0
2023-07-17 09:30:00,39.48,39.54,38.51,38.96,2608758.0,38.6387,38.6974,37.6894,38.1298,2608758.0
2023-07-17 10:00:00,38.96,39.16,38.71,38.78,1271784.0,38.1298,38.3255,37.8851,37.9536,1271784.0
2023-07-17 10:30:00,38.79,38.91,38.72,38.73,623007.0,37.9634,38.0809,37.8949,37.9047,623007.0
2023-07-17 11:00:00,38.74,38.83,38.61,38.8,710177.0,37.9145,38.0026,37.7873,37.9732,710177.0
2023-07-17 11:30:00,38.8,38.93,38.71,38.72,792021.0,37.9732,38.1004,37.8851,37.8949,792021.0
2023-07-17 12:00:00,38.72,38.78,38.61,38.68,1069550.0,37.8949,37.9536,37.7873,37.8558,1069550.0
2023-07-17 12:30:00,38.67,38.71,38.61,38.67,525432.0,37.846,37.8851,37.7873,37.846,525432.0
2023-07-17 13:00:00,38.67,38.74,38.65,38.74,387982.0,37.846,37.9145,37.8264,37.9145,387982.0
2023-07-17 13:30:00,38.73,38.78,38.7,38.7,473190.0,37.9047,37.9536,37.8753,37.8753,473190.0
2023-07-17 14:00:00,38.7,38.84,38.66,38.82,681910.0,37.8753,38.0124,37.8362,37.9928,681910.0
2023-07-17 14:30:00,38.83,38.95,38.82,38.91,629728.0,38.0026,38.12,37.9928,38.0809,629728.0
2023-07-17 15:00:00,38.91,38.94,38.78,38.8,761042.0,38.0809,38.1102,37.9536,37.9732,761042.0
2023-07-17 15:30:00,38.79,38.89,38.73,38.75,2040908.0,37.9634,38.0613,37.9047,37.9243,2040908.0
2023-07-18 09:30:00,38.74,38.91,38.61,38.84,1613994.0,37.9145,38.0809,37.7873,38.0124,1613994.0
2023-07-18 10:00:00,38.83,39.01,38.82,38.92,935432.0,38.0026,38.1787,37.9928,38.0907,935432.0
2023-07-18 10:30:00,38.93,39.01,38.85,38.98,678154.0,38.1004,38.1787,38.0221,38.1494,678154.0
2023-07-18 11:00:00,38.98,38.99,38.88,38.95,541605.0,38.1494,38.1592,38.0515,38.12,541605.0
2023-07-18 11:30:00,38.95,38.95,38.67,38.73,559478.0,38.12,38.12,37.846,37.9047,559478.0
2023-07-18 12:00:00,38.73,38.75,38.61,38.63,520548.0,37.9047,37.9243,37.7873,37.8068,520548.0
2023-07-18 12:30:00,38.63,38.68,38.55,38.66,529505.0,37.8068,37.8558,37.7285,37.8362,529505.0
2023-07-18 13:00:00,38.66,38.9,38.66,38.83,779953.0,37.8362,38.0711,37.8362,38.0026,779953.0
2023-07-18 13:30:00,38.83,38.97,38.74,38.94,579659.0,38.0026,38.1396,37.9145,38.1102,579659.0
2023-07-18 14:00:00,38.93,39.0,38.91,38.99,530826.0,38.1004,38.169,38.0809,38.1592,530826.0
2023-07-18 14:30:00,39.0,39.07,38.94,39.0,474336.0,38.169,38.2375,38.1102,38.169,474336.0
2023-07-18 15:00:00,39.01,39.19,38.97,39.16,588147.0,38.1787,38.3549,38.1396,38.3255,588147.0
2023-07-18 15:30:00,39.16,39.17,39.08,39.15,1792723.0,38.3255,38.3353,38.2472,38.3158,1792723.0
2023-07-19 09:30:00,39.3,39.52,39.25,39.49,946926.0,38.4626,38.6779,38.4136,38.6485,946926.0
2023-07-19 10:00:00,39.48,39.58,39.39,39.39,607447.0,38.6387,38.7366,38.5506,38.5506,607447.0
2023-07-19 10:30:00,39.39,39.48,39.2,39.31,741619.0,38.5506,38.6387,38.3647,38.4723,741619.0
2023-07-19 11:00:00,39.3,39.34,39.18,39.24,505315.0,38.4626,38.5017,38.3451,38.4038,505315.0
2023-07-19 11:30:00,39.24,39.3,39.16,39.23,435758.0,38.4038,38.4626,38.3255,38.394,435758.0
2023-07-19 12:00:00,39.23,39.36,39.21,39.33,324884.0,38.394,38.5213,38.3745,38.4919,324884.0
2023-07-19 12:30:00,39.32,39.36,39.18,39.34,419958.0,38.4821,38.5213,38.3451,38.5017,419958.0
2023-07-19 13:00:00,39.34,39.41,39.29,39.41,1107533.0,38.5017,38.5702,38.4528,38.5702,1107533.0
2023-07-19 13:30:00,39.4,39.43,39.27,39.32,418840.0,38.5604,38.5898,38.4332,38.4821,418840.0
2023-07-19 14:00:00,39.32,39.34,39.28,39.3,530292.0,38.4821,38.5017,38.443,38.4626,530292.0
2023-07-19 14:30:00,39.3,39.36,39.23,39.36,689544.0,38.4626,38.5213,38.394,38.5213,689544.0
2023-07-19 15:00:00,39.36,39.39,39.29,39.3,638060.0,38.5213,38.5506,38.4528,38.4626,638060.0
2023-07-19 15:30:00,39.3,39.31,39.21,39.22,1777846.0,38.4626,38.4723,38.3745,38.3843,1777846.0
2023-07-20 09:30:00,38.97,39.11,38.75,39.07,792772.0,38.1396,38.2766,37.9243,38.2375,792772.0
2023-07-20 10:00:00,39.07,39.16,38.79,38.84,666500.0,38.2375,38.3255,37.9634,38.0124,666500.0
2023-07-20 10:30:00,38.84,38.93,38.71,38.89,690131.0,38.0124,38.1004,37.8851,38.0613,690131.0
2023-07-20 11:00:00,38.89,39.05,38.85,39.0,429115.0,38.0613,38.2179,38.0221,38.169,429115.0
2023-07-20 11:30:00,39.0,39.12,38.94,39.11,456136.0,38.169,38.2864,38.1102,38.2766,456136.0
2023-07-20 12:00:00,39.12,39.18,39.05,39.13,443097.0,38.2864,38.3451,38.2179,38.2962,443097.0
2023-07-20 12:30:00,39.13,39.14,39.04,39.05,308712.0,38.2962,38.306,38.2081,38.2179,308712.0
2023-07-20 13:00:00,39.06,39.12,39.01,39.11,387643.0,38.2277,38.2864,38.1787,38.2766,387643.0
2023-07-20 13:30:00,39.11,39.17,39.08,39.15,335451.0,38.2766,38.3353,38.2472,38.3158,335451.0
2023-07-20 14:00:00,39.15,39.24,39.13,39.16,489218.0,38.3158,38.4038,38.2962,38.3255,489218.0
2023-07-20 14:30:00,39.16,39.33,39.15,39.2,592396.0,38.3255,38.4919,38.3158,38.3647,592396.0
2023-07-20 15:00:00,39.19,39.3,39.16,39.19,578058.0,38.3549,38.4626,38.3255,38.3549,578058.0
2023-07-20 15:30:00,39.19,39.3,39.18,39.27,1952065.0,38.3549,38.4626,38.3451,38.4332,1952065.0
2023-07-21 09:30:00,39.64,39.67,38.44,38.55,1589905.0,38.7953,38.8247,37.6209,37.7285,1589905.0
2023-07-21 10:00:00,38.55,38.83,38.34,38.62,1116365.0,37.7285,38.0026,37.523,37.797,1116365.0
2023-07-21 10:30:00,38.62,38.92,38.58,38.88,706111.0,37.797,38.0907,37.7579,38.0515,706111.0
2023-07-21 11:00:00,38.88,38.94,38.84,38.91,697215.0,38.0515,38.1102,38.0124,38.0809,697215.0
2023-07-21 11:30:00,38.9,38.91,38.74,38.86,682616.0,38.0711,38.0809,37.9145,38.0319,682616.0
2023-07-21 12:00:00,38.86,38.9,38.75,38.76,446460.0,38.0319,38.0711,37.9243,37.9341,446460.0
2023-07-21 12:30:00,38.76,38.81,38.63,38.68,483133.0,37.9341,37.983,37.8068,37.8558,483133.0
2023-07-21 13:00:00,38.67,38.75,38.62,38.65,518231.0,37.846,37.9243,37.797,37.8264,518231.0
2023-07-21 13:30:00,38.66,38.85,38.63,38.82,451125.0,37.8362,38.0221,37.8068,37.9928,451125.0
2023-07-21 14:00:00,38.83,38.87,38.69,38.7,381223.0,38.0026,38.0417,37.8656,37.8753,381223.0
2023-07-21 14:30:00,38.69,38.76,38.67,38.69,517092.0,37.8656,37.9341,37.846,37.8656,517092.0
2023-07-21 15:00:00,38.69,38.7,38.52,38.65,645777.0,37.8656,37.8753,37.6992,37.8264,645777.0
2023-07-21 15:30:00,38.65,38.67,38.53,38.54,1820505.0,37.8264,37.846,37.709,37.7188,1820505.0
2023-07-24 09:30:00,38.87,39.19,38.82,38.98,1128140.0,38.0417,38.3549,37.9928,38.1494,1128140.0
2023-07-24 10:00:00,38.98,39.0,38.76,38.98,1064048.0,38.1494,38.169,37.9341,38.1494,1064048.0
2023-07-24 10:30:00,38.98,39.28,38.92,39.26,1147000.0,38.1494,38.443,38.0907,38.4234,1147000.0
2023-07-24 11:00:00,39.26,39.34,39.16,39.3,877943.0,38.4234,38.5017,38.3255,38.4626,877943.0
2023-07-24 11:30:00,39.3,39.44,39.22,39.37,1016883.0,38.4626,38.5996,38.3843,38.5311,1016883.0
2023-07-24 12:00:00,39.37,39.41,39.25,39.39,618799.0,38.5311,38.5702,38.4136,38.5506,618799.0
2023-07-24 12:30:00,39.39,39.48,39.32,39.46,853219.0,38.5506,38.6387,38.4821,38.6191,853219.0
2023-07-24 13:00:00,39.46,39.47,39.35,39.37,738946.0,38.6191,38.6289,38.5115,38.5311,738946.0
2023-07-24 13:30:00,39.37,39.41,39.29,39.35,575059.0,38.5311,38.5702,38.4528,38.5115,575059.0
2023-07-24 14:00:00,39.35,39.38,39.23,39.27,745445.0,38.5115,38.5409,38.394,38.4332,745445.0
2023-07-24 14:30:00,39.27,39.28,39.15,39.16,817566.0,38.4332,38.443,38.3158,38.3255,817566.0
2023-07-24 15:00:00,39.16,39.18,39.07,39.12,1343684.0,38.3255,38.3451,38.2375,38.2864,1343684.0
2023-07-24 15:30:00,39.12,39.31,39.11,39.3,2928043.0,38.2864,38.4723,38.2766,38.4626,2928043.0
2023-07-25 09:30:00,37.73,38.35,37.11,38.07,7073326.0,36.926,37.5328,36.3192,37.2588,7073326.0
2023-07-25 10:00:00,38.08,38.78,38.06,38.25,2529691.0,37.2686,37.9536,37.249,37.4349,2529691.0
2023-07-25 10:30:00,38.25,38.3,37.7,37.74,1656739.0,37.4349,37.4839,36.8967,36.9358,1656739.0
2023-07-25 11:00:00,37.75,37.8,37.5,37.64,1751534.0,36.9456,36.9945,36.7009,36.8379,1751534.0
2023-07-25 11:30:00,37.65,37.74,37.49,37.54,1447265.0,36.8477,36.9358,36.6911,36.7401,1447265.0
2023-07-25 12:00:00,37.54,37.61,37.47,37.58,881508.0,36.7401,36.8086,36.6716,36.7792,881508.0
2023-07-25 12:30:00,37.58,37.68,37.57,37.66,876503.0,36.7792,36.8771,36.7694,36.8575,876503.0
2023-07-25 13:00:00,37.66,37.88,37.62,37.84,1278958.0,36.8575,37.0728,36.8184,37.0337,1278958.0
2023-07-25 13:30:00,37.84,37.84,37.57,37.68,958873.0,37.0337,37.0337,36.7694,36.8771,958873.0
2023-07-25 14:00:00,37.67,37.81,37.63,37.8,958422.0,36.8673,37.0043,36.8281,36.9945,958422.0
2023-07-25 14:30:00,37.8,37.89,37.75,37.8,684650.0,36.9945,37.0826,36.9456,36.9945,684650.0
2023-07-25 15:00:00,37.8,38.01,37.78,37.99,1067081.0,36.9945,37.2,36.9749,37.1805,1067081.0
2023-07-25 15:30:00,38.0,38.09,37.88,37.93,2353952.0,37.1903,37.2783,37.0728,37.1218,2353952.0
2023-07-26 09:30:00,37.96,38.3,37.89,37.99,1632205.0,37.1511,37.4839,37.0826,37.1805,1632205.0
2023-07-26 10:00:00,37.99,38.08,37.86,37.93,902315.0,37.1805,37.2686,37.0532,37.1218,902315.0
2023-07-26 10:30:00,37.93,37.94,37.67,37.7,755618.0,37.1218,37.1315,36.8673,36.8967,755618.0
2023-07-26 11:00:00,37.7,37.78,37.64,37.74,612870.0,36.8967,36.9749,36.8379,36.9358,612870.0
2023-07-26 11:30:00,37.74,37.84,37.68,37.81,600930.0,36.9358,37.0337,36.8771,37.0043,600930.0
2023-07-26 12:00:00,37.81,37.91,37.77,37.86,433209.0,37.0043,37.1022,36.9652,37.0532,433209.0
2023-07-26 12:30:00,37.85,37.89,37.77,37.82,424949.0,37.0435,37.0826,36.9652,37.0141,424949.0
2023-07-26 13:00:00,37.82,37.96,37.8,37.94,431593.0,37.0141,37.1511,36.9945,37.1315,431593.0
2023-07-26 13:30:00,37.93,38.09,37.92,38.02,521916.0,37.1218,37.2783,37.112,37.2098,521916.0
2023-07-26 14:00:00,38.02,38.17,37.95,38.13,790340.0,37.2098,37.3566,37.1413,37.3175,790340.0
2023-07-26 14:30:00,38.13,38.45,38.12,38.34,1181717.0,37.3175,37.6307,37.3077,37.523,1181717.0
2023-07-26 15:00:00,38.35,38.4,38.15,38.36,1074203.0,37.5328,37.5817,37.3371,37.5426,1074203.0
2023-07-26 15:30:00,38.35,38.39,38.23,38.3,2370059.0,37.5328,37.5719,37.4154,37.4839,2370059.0
2023-07-27 09:30:00,38.73,39.06,38.53,38.98,1974895.0,37.9047,38.2277,37.709,38.1494,1974895.0
2023-07-27 10:00:00,38.98,39.29,38.95,39.16,1370293.0,38.1494,38.4528,38.12,38.3255,1370293.0
2023-07-27 10:30:00,39.16,39.38,39.13,39.29,1147385.0,38.3255,38.5409,38.2962,38.4528,1147385.0
2023-07-27 11:00:00,39.29,39.36,39.23,39.3,656996.0,38.4528,38.5213,38.394,38.4626,656996.0
2023-07-27 11:30:00,39.3,39.3,39.11,39.2,743236.0,38.4626,38.4626,38.2766,38.3647,743236.0
2023-07-27 12:00:00,39.2,39.3,39.17,39.29,471518.0,38.3647,38.4626,38.3353,38.4528,471518.0
2023-07-27 12:30:00,39.29,39.41,39.28,39.41,624535.0,38.4528,38.5702,38.443,38.5702,624535.0
2023-07-27 13:00:00,39.4,39.45,39.23,39.26,684633.0,38.5604,38.6094,38.394,38.4234,684633.0
2023-07-27 13:30:00,39.26,39.27,39.11,39.21,455768.0,38.4234,38.4332,38.2766,38.3745,455768.0
2023-07-27 14:00:00,39.21,39.23,38.98,38.99,752719.0,38.3745,38.394,38.1494,38.1592,752719.0
2023-07-27 14:30:00,38.98,39.04,38.86,38.88,764929.0,38.1494,38.2081,38.0319,38.0515,764929.0
2023-07-27 15:00:00,38.87,39.03,38.82,38.98,1018213.0,38.0417,38.1983,37.9928,38.1494,1018213.0
2023-07-27 15:30:00,38.99,39.04,38.83,38.98,2764687.0,38.1592,38.2081,38.0026,38.1494,2764687.0
2023-07-28 09:30:00,38.75,38.98,38.51,38.84,1587661.0,37.9243,38.1494,37.6894,38.0124,1587661.0
2023-07-28 10:00:00,38.85,38.85,38.21,38.25,1513069.0,38.0221,38.0221,37.3958,37.4349,1513069.0
2023-07-28 10:30:00,38.25,38.27,38.1,38.23,1336509.0,37.4349,37.4545,37.2881,37.4154,1336509.0
2023-07-28 11:00:00,38.24,38.34,38.17,38.3,952838.0,37.4251,37.523,37.3566,37.4839,952838.0
2023-07-28 11:30:00,38.29,38.44,38.27,38.44,803857.0,37.4741,37.6209,37.4545,37.6209,803857.0
2023-07-28 12:00:00,38.43,38.43,38.26,38.33,617553.0,37.6111,37.6111,37.4447,37.5132,617553.0
2023-07-28 12:30:00,38.34,38.38,38.14,38.16,850507.0,37.523,37.5622,37.3273,37.3468,850507.0
2023-07-28 13:00:00,38.16,38.17,37.9,37.93,1293207.0,37.3468,37.3566,37.0924,37.1218,1293207.0
2023-07-28 13:30:00,37.92,37.98,37.73,37.95,894574.0,37.112,37.1707,36.926,37.1413,894574.0
2023-07-28 14:00:00,37.95,38.03,37.91,38.01,622069.0,37.1413,37.2196,37.1022,37.2,622069.0
2023-07-28 14:30:00,38.02,38.05,37.96,38.0,702545.0,37.2098,37.2392,37.1511,37.1903,702545.0
2023-07-28 15:00:00,38.0,38.09,37.96,38.05,950483.0,37.1903,37.2783,37.1511,37.2392,950483.0
2023-07-28 15:30:00,38.04,38.08,37.98,38.06,2030293.0,37.2294,37.2686,37.1707,37.249,2030293.0
2023-07-31 09:30:00,38.15,38.2,37.8,37.95,1345843.0,37.3371,37.386,36.9945,37.1413,1345843.0
2023-07-31 10:00:00,37.95,38.16,37.91,38.07,783101.0,37.1413,37.3468,37.1022,37.2588,783101.0
2023-07-31 10:30:00,38.07,38.25,38.0,38.14,799714.0,37.2588,37.4349,37.1903,37.3273,799714.0
2023-07-31 11:00:00,38.15,38.24,38.1,38.22,471707.0,37.3371,37.4251,37.2881,37.4056,471707.0
2023-07-31 11:30:00,38.22,38.24,38.11,38.12,514828.0,37.4056,37.4251,37.2979,37.3077,514828.0
2023-07-31 12:00:00,38.13,38.16,38.08,38.12,377553.0,37.3175,37.3468,37.2686,37.3077,377553.0
2023-07-31 12:30:00,38.13,38.14,38.06,38.09,331115.0,37.3175,37.3273,37.249,37.2783,331115.0
2023-07-31 13:00:00,38.09,38.12,38.03,38.03,385430.0,37.2783,37.3077,37.2196,37.2196,385430.0
2023-07-31 13:30:00,38.04,38.11,38.03,38.08,420074.0,37.2294,37.2979,37.2196,37.2686,420074.0
2023-07-31 14:00:00,38.09,38.18,38.08,38.12,437507.0,37.2783,37.3664,37.2686,37.3077,437507.0
2023-07-31 14:30:00,38.12,38.18,38.11,38.18,400170.0,37.3077,37.3664,37.2979,37.3664,400170.0
2023-07-31 15:00:00,38.18,38.27,38.12,38.27,655903.0,37.3664,37.4545,37.3077,37.4545,655903.0
2023-07-31 15:30:00,38.27,38.37,38.14,38.37,1994677.0,37.4545,37.5524,37.3273,37.5524,1994677.0
2023-08-01 09:30:00,38.04,38.36,38.03,38.22,1186125.0,37.2294,37.5426,37.2196,37.4056,1186125.0
2023-08-01 10:00:00,38.22,38.27,38.03,38.03,774756.0,37.4056,37.4545,37.2196,37.2196,774756.0
2023-08-01 10:30:00,38.03,38.08,37.9,38.03,582906.0,37.2196,37.2686,37.0924,37.2196,582906.0
2023-08-01 11:00:00,38.03,38.11,37.98,38.06,398303.0,37.2196,37.2979,37.1707,37.249,398303.0
2023-08-01 11:30:00,38.06,38.12,38.02,38.08,493177.0,37.249,37.3077,37.2098,37.2686,493177.0
2023-08-01 12:00:00,38.09,38.1,38.02,38.09,301466.0,37.2783,37.2881,37.2098,37.2783,301466.0
2023-08-01 12:30:00,38.08,38.16,38.05,38.11,434961.0,37.2686,37.3468,37.2392,37.2979,434961.0
2023-08-01 13:00:00,38.12,38.16,38.06,38.16,293019.0,37.3077,37.3468,37.249,37.3468,293019.0
2023-08-01 13:30:00,38.16,38.16,38.05,38.08,419937.0,37.3468,37.3468,37.2392,37.2686,419937.0
2023-08-01 14:00:00,38.08,38.11,38.03,38.08,395495.0,37.2686,37.2979,37.2196,37.2686,395495.0
2023-08-01 14:30:00,38.08,38.09,38.0,38.05,426766.0,37.2686,37.2783,37.1903,37.2392,426766.0
2023-08-01 15:00:00,38.05,38.11,38.04,38.09,485824.0,37.2392,37.2979,37.2294,37.2783,485824.0
2023-08-01 15:30:00,38.09,38.19,38.07,38.12,1668614.0,37.2783,37.3762,37.2588,37.3077,1668614.0
2023-08-02 09:30:00,37.63,37.83,37.6,37.72,1049614.0,36.8281,37.0239,36.7988,36.9162,1049614.0
2023-08-02 10:00:00,37.73,37.76,37.45,37.51,1328142.0,36.926,36.9554,36.652,36.7107,1328142.0
2023-08-02 10:30:00,37.52,37.66,37.36,37.42,936318.0,36.7205,36.8575,36.5639,36.6226,936318.0
2023-08-02 11:00:00,37.42,37.45,37.26,37.39,1013920.0,36.6226,36.652,36.466,36.5933,1013920.0
2023-08-02 11:30:00,37.39,37.59,37.35,37.55,1473517.0,36.5933,36.789,36.5541,36.7498,1473517.0
2023-08-02 12:00:00,37.55,37.55,37.44,37.47,537355.0,36.7498,36.7498,36.6422,36.6716,537355.0
2023-08-02 12:30:00,37.48,37.59,37.43,37.51,302724.0,36.6813,36.789,36.6324,36.7107,302724.0
2023-08-02 13:00:00,37.51,37.56,37.49,37.56,364423.0,36.7107,36.7596,36.6911,36.7596,364423.0
2023-08-02 13:30:00,37.56,37.59,37.5,37.5,355009.0,36.7596,36.789,36.7009,36.7009,355009.0
2023-08-02 14:00:00,37.5,37.52,37.47,37.51,348497.0,36.7009,36.7205,36.6716,36.7107,348497.0
2023-08-02 14:30:00,37.51,37.54,37.44,37.45,486963.0,36.7107,36.7401,36.6422,36.652,486963.0
2023-08-02 15:00:00,37.46,37.5,37.34,37.37,798769.0,36.6618,36.7009,36.5443,36.5737,798769.0
2023-08-02 15:30:00,37.37,37.49,37.36,37.39,2708139.0,36.5737,36.6911,36.5639,36.5933,2708139.0
2023-08-03 09:30:00,37.19,37.19,36.76,36.83,1122749.0,36.3975,36.3975,35.9767,36.0452,1122749.0
2023-08-03 10:00:00,36.83,36.88,36.65,36.66,793252.0,36.0452,36.0941,35.869,35.8788,793252.0
2023-08-03 10:30:00,36.65,36.82,36.63,36.77,482197.0,35.869,36.0354,35.8495,35.9865,482197.0
2023-08-03 11:00:00,36.76,36.94,36.72,36.89,519594.0,35.9767,36.1528,35.9375,36.1039,519594.0
2023-08-03 11:30:00,36.89,36.98,36.85,36.98,775340.0,36.1039,36.192,36.0648,36.192,775340.0
2023-08-03 12:00:00,36.97,37.06,36.89,36.98,507187.0,36.1822,36.2703,36.1039,36.192,507187.0
2023-08-03 12:30:00,36.98,37.11,36.98,37.09,414860.0,36.192,36.3192,36.192,36.2997,414860.0
2023-08-03 13:00:00,37.09,37.16,37.06,37.13,502519.0,36.2997,36.3682,36.2703,36.3388,502519.0
2023-08-03 13:30:00,37.14,37.15,36.95,36.99,451310.0,36.3486,36.3584,36.1626,36.2018,451310.0
2023-08-03 14:00:00,36.99,37.03,36.96,36.99,434612.0,36.2018,36.2409,36.1724,36.2018,434612.0
2023-08-03 14:30:00,36.98,37.06,36.92,37.05,529074.0,36.192,36.2703,36.1333,36.2605,529074.0
2023-08-03 15:00:00,37.05,37.08,36.96,37.05,583534.0,36.2605,36.2899,36.1724,36.2605,583534.0
2023-08-03 15:30:00,37.05,37.08,36.87,36.91,3438785.0,36.2605,36.2899,36.0843,36.1235,3438785.0
2023-08-04 09:30:00,36.85,37.09,36.48,37.01,1449013.0,36.0648,36.2997,35.7026,36.2214,1449013.0
2023-08-04 10:00:00,37.01,37.07,36.8,37.04,658605.0,36.2214,36.2801,36.0158,36.2507,658605.0
2023-08-04 10:30:00,37.04,37.07,36.95,37.05,553390.0,36.2507,36.2801,36.1626,36.2605,553390.0
2023-08-04 11:00:00,37.05,37.06,36.9,36.99,397800.0,36.2605,36.2703,36.1137,36.2018,397800.0
2023-08-04 11:30:00,36.98,37.01,36.9,36.95,541646.0,36.192,36.2214,36.1137,36.1626,541646.0
2023-08-04 12:00:00,36.95,37.02,36.88,36.91,518880.0,36.1626,36.2311,36.0941,36.1235,518880.0
2023-08-04 12:30:00,36.91,36.98,36.84,36.95,392900.0,36.1235,36.192,36.055,36.1626,392900.0
2023-08-04 13:00:00,36.95,36.99,36.88,36.94,382406.0,36.1626,36.2018,36.0941,36.1528,382406.0
2023-08-04 13:30:00,36.94,36.96,36.85,36.91,526370.0,36.1528,36.1724,36.0648,36.1235,526370.0
2023-08-04 14:00:00,36.91,36.92,36.56,36.62,865279.0,36.1235,36.1333,35.7809,35.8397,865279.0
2023-08-04 14:30:00,36.62,36.64,36.38,36.45,739998.0,35.8397,35.8592,35.6048,35.6733,739998.0
2023-08-04 15:00:00,36.45,36.54,36.37,36.54,619017.0,35.6733,35.7614,35.595,35.7614,619017.0
2023-08-04 15:30:00,36.54,36.58,36.44,36.58,1871461.0,35.7614,35.8005,35.6635,35.8005,1871461.0
2023-08-07 09:30:00,36.83,36.85,36.36,36.47,1059802.0,36.0452,36.0648,35.5852,35.6929,1059802.0
2023-08-07 10:00:00,36.47,36.7,36.42,36.69,532310.0,35.6929,35.918,35.6439,35.9082,532310.0
2023-08-07 10:30:00,36.69,36.78,36.67,36.73,406462.0,35.9082,35.9963,35.8886,35.9473,406462.0
2023-08-07 11:00:00,36.73,36.75,36.57,36.73,526388.0,35.9473,35.9669,35.7907,35.9473,526388.0
2023-08-07 11:30:00,36.72,36.85,36.62,36.79,513077.0,35.9375,36.0648,35.8397,36.006,513077.0
2023-08-07 12:00:00,36.79,36.8,36.65,36.77,411007.0,36.006,36.0158,35.869,35.9865,411007.0
2023-08-07 12:30:00,36.76,36.85,36.75,36.82,310936.0,35.9767,36.0648,35.9669,36.0354,310936.0
2023-08-07 13:00:00,36.82,36.88,36.77,36.84,322495.0,36.0354,36.0941,35.9865,36.055,322495.0
2023-08-07 13:30:00,36.84,36.9,36.82,36.89,251169.0,36.055,36.1137,36.0354,36.1039,251169.0
2023-08-07 14:00:00,36.9,36.94,36.84,36.86,308868.0,36.1137,36.1528,36.055,36.0746,308868.0
2023-08-07 14:30:00,36.86,36.91,36.85,36.91,328449.0,36.0746,36.1235,36.0648,36.1235,328449.0
2023-08-07 15:00:00,36.9,36.97,36.86,36.86,572226.0,36.1137,36.1822,36.0746,36.0746,572226.0
2023-08-07 15:30:00,36.86,37.1,36.84,37.09,1923966.0,36.0746,36.3094,36.055,36.2997,1923966.0
2023-08-08 09:30:00,36.37,36.37,36.1,36.28,1348274.0,35.595,35.595,35.3307,35.5069,1348274.0
2023-08-08 10:00:00,36.27,36.45,36.21,36.35,899249.0,35.4971,35.6733,35.4384,35.5754,899249.0
2023-08-08 10:30:00,36.35,36.5,36.23,36.44,614216.0,35.5754,35.7222,35.458,35.6635,614216.0
2023-08-08 11:00:00,36.44,36.6,36.38,36.55,483858.0,35.6635,35.8201,35.6048,35.7712,483858.0
2023-08-08 11:30:00,36.54,36.56,36.38,36.43,341839.0,35.7614,35.7809,35.6048,35.6537,341839.0
2023-08-08 12:00:00,36.42,36.52,36.42,36.49,269867.0,35.6439,35.7418,35.6439,35.7124,269867.0
2023-08-08 12:30:00,36.5,36.67,36.49,36.65,407404.0,35.7222,35.8886,35.7124,35.869,407404.0
2023-08-08 13:00:00,36.66,36.8,36.65,36.79,427594.0,35.8788,36.0158,35.869,36.006,427594.0
2023-08-08 13:30:00,36.79,36.81,36.66,36.71,287491.0,36.006,36.0256,35.8788,35.9277,287491.0
2023-08-08 14:00:00,36.72,36.79,36.68,36.77,365942.0,35.9375,36.006,35.8984,35.9865,365942.0
2023-08-08 14:30:00,36.78,36.87,36.74,36.86,317234.0,35.9963,36.0843,35.9571,36.0746,317234.0
2023-08-08 15:00:00,36.86,36.88,36.82,36.84,401135.0,36.0746,36.0941,36.0354,36.055,401135.0
2023-08-08 15:30:00,36.84,36.87,36.78,36.83,1025071.0,36.055,36.0843,35.9963,36.0452,1025071.0
2023-08-09 09:30:00,36.5,36.73,36.41,36.68,718979.0,35.7222,35.9473,35.6341,35.8984,718979.0
2023-08-09 10:00:00,36.68,36.8,36.6,36.74,399636.0,35.8984,36.0158,35.8201,35.9571,399636.0
2023-08-09 10:30:00,36.75,36.81,36.62,36.64,360791.0,35.9669,36.0256,35.8397,35.8592,360791.0
2023-08-09 11:00:00,36.64,36.66,36.42,36.45,373554.0,35.8592,35.8788,35.6439,35.6733,373554.0
2023-08-09 11:30:00,36.44,36.5,36.22,36.27,355615.0,35.6635,35.7222,35.4482,35.4971,355615.0
2023-08-09 12:00:00,36.26,36.38,36.22,36.33,310560.0,35.4873,35.6048,35.4482,35.5558,310560.0
2023-08-09 12:30:00,36.33,36.41,36.31,36.36,218536.0,35.5558,35.6341,35.5363,35.5852,218536.0
2023-08-09 13:00:00,36.35,36.47,36.34,36.44,182471.0,35.5754,35.6929,35.5656,35.6635,182471.0
2023-08-09 13:30:00,36.45,36.58,36.45,36.52,234021.0,35.6733,35.8005,35.6733,35.7418,234021.0
2023-08-09 14:00:00,36.52,36.61,36.48,36.59,212925.0,35.7418,35.8299,35.7026,35.8103,212925.0
2023-08-09 14:30:00,36.59,36.64,36.55,36.55,264334.0,35.8103,35.8592,35.7712,35.7712,264334.0
2023-08-09 15:00:00,36.56,36.59,36.5,36.51,439698.0,35.7809,35.8103,35.7222,35.732,439698.0
2023-08-09 15:30:00,36.51,36.51,36.21,36.26,1836508.0,35.732,35.732,35.4384,35.4873,1836508.0
2023-08-10 09:30:00,36.3,36.36,35.79,35.87,1469894.0,35.5265,35.5852,35.0274,35.1056,1469894.0
2023-08-10 10:00:00,35.87,35.96,35.73,35.73,1355642.0,35.1056,35.1937,34.9686,34.9686,1355642.0
2023-08-10 10:30:00,35.73,35.78,35.32,35.39,1517810.0,34.9686,35.0176,34.5674,34.6359,1517810.0
2023-08-10 11:00:00,35.38,35.39,35.05,35.11,1181532.0,34.6261,34.6359,34.3031,34.3618,1181532.0
2023-08-10 11:30:00,35.11,35.17,34.89,34.95,1437268.0,34.3618,34.4206,34.1465,34.2053,1437268.0
2023-08-10 12:00:00,34.95,34.97,34.51,34.56,1586017.0,34.2053,34.2248,33.7746,33.8236,1586017.0
2023-08-10 12:30:00,34.56,34.71,34.4,34.41,1412453.0,33.8236,33.9704,33.667,33.6768,1412453.0
2023-08-10 13:00:00,34.41,34.57,34.38,34.41,1313386.0,33.6768,33.8333,33.6474,33.6768,1313386.0
2023-08-10 13:30:00,34.42,34.42,34.08,34.1,1348996.0,33.6865,33.6865,33.3538,33.3734,1348996.0
2023-08-10 14:00:00,34.09,34.52,34.09,34.41,1085418.0,33.3636,33.7844,33.3636,33.6768,1085418.0
2023-08-10 14:30:00,34.41,34.48,34.27,34.44,995185.0,33.6768,33.7453,33.5397,33.7061,995185.0
2023-08-10 15:00:00,34.44,34.44,34.04,34.05,1788674.0,33.7061,33.7061,33.3146,33.3244,1788674.0
2023-08-10 15:30:00,34.04,34.17,34.0,34.16,3912110.0,33.3146,33.4419,33.2755,33.4321,3912110.0
2023-08-11 09:30:00,34.03,34.17,33.42,33.52,2709327.0,33.3049,33.4419,32.7079,32.8057,2709327.0
2023-08-11 10:00:00,33.52,34.01,33.52,33.87,1616568.0,32.8057,33.2853,32.8057,33.1483,1616568.0
2023-08-11 10:30:00,33.88,33.98,33.66,33.69,1302111.0,33.1581,33.2559,32.9427,32.9721,1302111.0
2023-08-11 11:00:00,33.69,33.8,33.62,33.76,848815.0,32.9721,33.0798,32.9036,33.0406,848815.0
2023-08-11 11:30:00,33.77,33.86,33.68,33.86,1080876.0,33.0504,33.1385,32.9623,33.1385,1080876.0
2023-08-11 12:00:00,33.86,34.01,33.79,33.84,936975.0,33.1385,33.2853,33.07,33.1189,936975.0
2023-08-11 12:30:00,33.84,33.87,33.66,33.69,559064.0,33.1189,33.1483,32.9427,32.9721,559064.0
2023-08-11 13:00:00,33.69,33.7,33.61,33.67,600966.0,32.9721,32.9819,32.8938,32.9525,600966.0
2023-08-11 13:30:00,33.67,33.68,33.53,33.55,533275.0,32.9525,32.9623,32.8155,32.8351,533275.0
2023-08-11 14:00:00,33.55,33.73,33.55,33.7,452709.0,32.8351,33.0112,32.8351,32.9819,452709.0
2023-08-11 14:30:00,33.7,33.76,33.67,33.73,460282.0,32.9819,33.0406,32.9525,33.0112,460282.0
2023-08-11 15:00:00,33.73,33.89,33.66,33.86,951741.0,33.0112,33.1678,32.9427,33.1385,951741.0
2023-08-11 15:30:00,33.86,33.94,33.8,33.9,2677777.0,33.1385,33.2168,33.0798,33.1776,2677777.0
2023-08-14 09:30:00,33.51,33.94,33.42,33.86,1683351.0,32.7959,33.2168,32.7079,33.1385,1683351.0
2023-08-14 10:00:00,33.86,33.95,33.72,33.84,1047345.0,33.1385,33.2266,33.0015,33.1189,1047345.0
2023-08-14 10:30:00,33.84,34.02,33.79,33.98,943310.0,33.1189,33.2951,33.07,33.2559,943310.0
2023-08-14 11:00:00,33.99,34.02,33.89,33.93,602137.0,33.2657,33.2951,33.1678,33.207,602137.0
2023-08-14 11:30:00,33.93,34.14,33.91,34.14,1465937.0,33.207,33.4125,33.1874,33.4125,1465937.0
2023-08-14 12:00:00,34.14,34.21,33.98,34.01,679671.0,33.4125,33.481,33.2559,33.2853,679671.0
2023-08-14 12:30:00,34.02,34.16,33.98,34.03,664253.0,33.2951,33.4321,33.2559,33.3049,664253.0
2023-08-14 13:00:00,34.04,34.15,33.98,34.14,787844.0,33.3146,33.4223,33.2559,33.4125,787844.0
2023-08-14 13:30:00,34.14,34.18,34.02,34.08,600177.0,33.4125,33.4517,33.2951,33.3538,600177.0
2023-08-14 14:00:00,34.08,34.1,33.98,34.07,609689.0,33.3538,33.3734,33.2559,33.344,609689.0
2023-08-14 14:30:00,34.06,34.07,33.96,33.97,535089.0,33.3342,33.344,33.2363,33.2461,535089.0
2023-08-14 15:00:00,33.97,34.03,33.92,34.01,602793.0,33.2461,33.3049,33.1972,33.2853,602793.0
2023-08-14 15:30:00,34.01,34.13,33.98,34.07,2471218.0,33.2853,33.4027,33.2559,33.344,2471218.0
2023-08-15 09:30:00,33.6,33.78,33.42,33.63,1362992.0,32.884,33.0602,32.7079,32.9134,1362992.0
2023-08-15 10:00:00,33.63,33.65,33.46,33.48,822345.0,32.9134,32.933,32.747,32.7666,822345.0
2023-08-15 10:30:00,33.48,33.53,33.41,33.47,542440.0,32.7666,32.8155,32.6981,32.7568,542440.0
2023-08-15 11:00:00,33.47,33.62,33.47,33.58,646915.0,32.7568,32.9036,32.7568,32.8644,646915.0
2023-08-15 11:30:00,33.58,33.58,33.41,33.48,687934.0,32.8644,32.8644,32.6981,32.7666,687934.0
2023-08-15 12:00:00,33.48,33.51,33.34,33.39,1070384.0,32.7666,32.7959,32.6296,32.6785,1070384.0
2023-08-15 12:30:00,33.39,33.41,33.3,33.34,442732.0,32.6785,32.6981,32.5904,32.6296,442732.0
2023-08-15 13:00:00,33.33,33.47,33.31,33.47,651302.0,32.6198,32.7568,32.6002,32.7568,651302.0
2023-08-15 13:30:00,33.47,33.53,33.4,33.43,571434.0,32.7568,32.8155,32.6883,32.7176,571434.0
2023-08-15 14:00:00,33.43,33.44,33.34,33.36,579559.0,32.7176,32.7274,32.6296,32.6491,579559.0
2023-08-15 14:30:00,33.36,33.5,33.35,33.43,376410.0,32.6491,32.7861,32.6393,32.7176,376410.0
2023-08-15 15:00:00,33.42,33.44,33.27,33.29,701948.0,32.7079,32.7274,32.5611,32.5806,701948.0
2023-08-15 15:30:00,33.28,33.38,33.22,33.3,1764398.0,32.5708,32.6687,32.5121,32.5904,1764398.0
2023-08-16 09:30:00,33.15,33.29,33.03,33.08,1307561.0,32.4436,32.5806,32.3262,32.3751,1307561.0
2023-08-16 10:00:00,33.09,33.09,32.75,32.84,1523516.0,32.3849,32.3849,32.0521,32.1402,1523516.0
2023-08-16 10:30:00,32.84,33.01,32.75,32.98,853754.0,32.1402,32.3066,32.0521,32.2772,853754.0
2023-08-16 11:00:00,32.98,33.09,32.95,33.07,775904.0,32.2772,32.3849,32.2479,32.3653,775904.0
2023-08-16 11:30:00,33.07,33.08,32.93,32.97,597858.0,32.3653,32.3751,32.2283,32.2674,597858.0
2023-08-16 12:00:00,32.97,33.02,32.88,32.95,486883.0,32.2674,32.3164,32.1794,32.2479,486883.0
2023-08-16 12:30:00,32.95,33.04,32.93,33.01,643677.0,32.2479,32.336,32.2283,32.3066,643677.0
2023-08-16 13:00:00,33.0,33.02,32.87,32.88,477684.0,32.2968,32.3164,32.1696,32.1794,477684.0
2023-08-16 13:30:00,32.87,32.97,32.87,32.95,537811.0,32.1696,32.2674,32.1696,32.2479,537811.0
2023-08-16 14:00:00,32.95,32.95,32.78,32.9,939068.0,32.2479,32.2479,32.0815,32.1989,939068.0
2023-08-16 14:30:00,32.9,32.99,32.81,32.84,783645.0,32.1989,32.287,32.1109,32.1402,783645.0
2023-08-16 15:00:00,32.85,32.87,32.7,32.78,850061.0,32.15,32.1696,32.0032,32.0815,850061.0
2023-08-16 15:30:00,32.79,32.88,32.75,32.81,2485388.0,32.0913,32.1794,32.0521,32.1109,2485388.0
2023-08-17 09:30:00,33.07,33.13,32.83,32.94,1342801.0,32.3653,32.424,32.1304,32.2381,1342801.0
2023-08-17 10:00:00,32.94,33.22,32.92,33.15,587978.0,32.2381,32.5121,32.2185,32.4436,587978.0
2023-08-17 10:30:00,33.15,33.29,33.09,33.24,693721.0,32.4436,32.5806,32.3849,32.5317,693721.0
2023-08-17 11:00:00,33.25,33.33,33.07,33.09,560533.0,32.5415,32.6198,32.3653,32.3849,560533.0
2023-08-17 11:30:00,33.09,33.17,33.02,33.16,449216.0,32.3849,32.4632,32.3164,32.4534,449216.0
2023-08-17 12:00:00,33.16,33.3,33.14,33.27,392429.0,32.4534,32.5904,32.4338,32.5611,392429.0
2023-08-17 12:30:00,33.27,33.31,33.23,33.3,466334.0,32.5611,32.6002,32.5219,32.5904,466334.0
2023-08-17 13:00:00,33.29,33.31,33.22,33.24,411374.0,32.5806,32.6002,32.5121,32.5317,411374.0
2023-08-17 13:30:00,33.25,33.25,33.15,33.16,344355.0,32.5415,32.5415,32.4436,32.4534,344355.0
2023-08-17 14:00:00,33.15,33.17,33.05,33.08,427089.0,32.4436,32.4632,32.3457,32.3751,427089.0
2023-08-17 14:30:00,33.07,33.07,32.87,32.9,546841.0,32.3653,32.3653,32.1696,32.1989,546841.0
2023-08-17 15:00:00,32.89,32.91,32.76,32.9,641694.0,32.1891,32.2087,32.0619,32.1989,641694.0
2023-08-17 15:30:00,32.9,33.0,32.89,32.91,1484763.0,32.1989,32.2968,32.1891,32.2087,1484763.0
2023-08-18 09:30:00,32.58,33.2,32.57,33.12,1140838.0,31.8858,32.4925,31.876,32.4142,1140838.0
2023-08-18 10:00:00,33.12,33.13,32.92,32.95,578655.0,32.4142,32.424,32.2185,32.2479,578655.0
2023-08-18 10:30:00,32.94,32.98,32.86,32.94,577045.0,32.2381,32.2772,32.1598,32.2381,577045.0
2023-08-18 11:00:00,32.94,33.04,32.93,32.95,419181.0,32.2381,32.336,32.2283,32.2479,419181.0
2023-08-18 11:30:00,32.95,32.96,32.81,32.91,505121.0,32.2479,32.2577,32.1109,32.2087,505121.0
2023-08-18 12:00:00,32.91,32.94,32.87,32.88,331311.0,32.2087,32.2381,32.1696,32.1794,331311.0
2023-08-18 12:30:00,32.88,33.02,32.87,33.0,256368.0,32.1794,32.3164,32.1696,32.2968,256368.0
2023-08-18 13:00:00,32.99,32.99,32.85,32.98,390721.0,32.287,32.287,32.15,32.2772,390721.0
2023-08-18 13:30:00,32.98,32.99,32.88,32.93,291402.0,32.2772,32.287,32.1794,32.2283,291402.0
2023-08-18 14:00:00,32.93,32.94,32.86,32.9,325516.0,32.2283,32.2381,32.1598,32.1989,325516.0
2023-08-18 14:30:00,32.9,32.99,32.89,32.93,303054.0,32.1989,32.287,32.1891,32.2283,303054.0
2023-08-18 15:00:00,32.92,32.96,32.85,32.95,484841.0,32.2185,32.2577,32.15,32.2479,484841.0
2023-08-18 15:30:00,32.95,33.17,32.91,33.12,1985129.0,32.2479,32.4632,32.2087,32.4142,1985129.0
2023-08-21 09:30:00,33.25,33.34,32.97,33.25,925018.0,32.5415,32.6296,32.2674,32.5415,925018.0
2023-08-21 10:00:00,33.25,33.31,33.16,33.22,476562.0,32.5415,32.6002,32.4534,32.5121,476562.0
2023-08-21 10:30:00,33.22,33.41,33.17,33.4,695055.0,32.5121,32.6981,32.4632,32.6883,695055.0
2023-08-21 11:00:00,33.39,33.39,33.11,33.15,410025.0,32.6785,32.6785,32.4045,32.4436,410025.0
2023-08-21 11:30:00,33.15,33.18,33.01,33.05,369380.0,32.4436,32.473,32.3066,32.3457,369380.0
2023-08-21 12:00:00,33.05,33.09,32.98,33.07,422866.0,32.3457,32.3849,32.2772,32.3653,422866.0
2023-08-21 12:30:00,33.06,33.18,33.04,33.15,342917.0,32.3555,32.473,32.336,32.4436,342917.0
2023-08-21 13:00:00,33.16,33.18,33.1,33.18,462876.0,32.4534,32.473,32.3947,32.473,462876.0
2023-08-21 13:30:00,33.18,33.21,33.08,33.09,417084.0,32.473,32.5023,32.3751,32.3849,417084.0
2023-08-21 14:00:00,33.09,33.14,33.01,33.06,580075.0,32.3849,32.4338,32.3066,32.3555,580075.0
2023-08-21 14:30:00,33.06,33.21,33.03,33.14,739096.0,32.3555,32.5023,32.3262,32.4338,739096.0
2023-08-21 15:00:00,33.15,33.31,33.14,33.27,501228.0,32.4436,32.6002,32.4338,32.5611,501228.0
2023-08-21 15:30:00,33.28,33.39,33.26,33.27,1679488.0,32.5708,32.6785,32.5513,32.5611,1679488.0
2023-08-22 09:30:00,33.47,33.48,33.29,33.33,639701.0,32.7568,32.7666,32.5806,32.6198,639701.0
2023-08-22 10:00:00,33.33,33.35,33.15,33.32,414664.0,32.6198,32.6393,32.4436,32.61,414664.0
2023-08-22 10:30:00,33.32,33.34,33.22,33.25,473797.0,32.61,32.6296,32.5121,32.5415,473797.0
2023-08-22 11:00:00,33.25,33.26,33.15,33.22,370695.0,32.5415,32.5513,32.4436,32.5121,370695.0
2023-08-22 11:30:00,33.22,33.29,33.14,33.16,494820.0,32.5121,32.5806,32.4338,32.4534,494820.0
2023-08-22 12:00:00,33.16,33.16,33.01,33.06,358009.0,32.4534,32.4534,32.3066,32.3555,358009.0
2023-08-22 12:30:00,33.06,33.1,33.02,33.03,272428.0,32.3555,32.3947,32.3164,32.3262,272428.0
2023-08-22 13:00:00,33.02,33.03,32.9,32.94,301971.0,32.3164,32.3262,32.1989,32.2381,301971.0
2023-08-22 13:30:00,32.94,32.97,32.86,32.89,294612.0,32.2381,32.2674,32.1598,32.1891,294612.0
2023-08-22 14:00:00,32.89,32.98,32.85,32.98,347598.0,32.1891,32.2772,32.15,32.2772,347598.0
2023-08-22 14:30:00,32.98,33.0,32.92,32.97,272894.0,32.2772,32.2968,32.2185,32.2674,272894.0
2023-08-22 15:00:00,32.96,33.07,32.95,32.98,423610.0,32.2577,32.3653,32.2479,32.2772,423610.0
2023-08-22 15:30:00,32.99,33.03,32.92,32.93,1514706.0,32.287,32.3262,32.2185,32.2283,1514706.0
2023-08-23 09:30:00,32.84,33.17,32.76,33.17,884586.0,32.1402,32.4632,32.0619,32.4632,884586.0
2023-08-23 10:00:00,33.17,33.19,33.03,33.04,756178.0,32.4632,32.4828,32.3262,32.336,756178.0
2023-08-23 10:30:00,33.04,33.15,32.96,33.15,420778.0,32.336,32.4436,32.2577,32.4436,420778.0
2023-08-23 11:00:00,33.15,33.26,33.14,33.26,407883.0,32.4436,32.5513,32.4338,32.5513,407883.0
2023-08-23 11:30:00,33.26,33.39,33.25,33.38,638062.0,32.5513,32.6785,32.5415,32.6687,638062.0
2023-08-23 12:00:00,33.38,33.41,33.31,33.38,354397.0,32.6687,32.6981,32.6002,32.6687,354397.0
2023-08-23 12:30:00,33.39,33.4,33.32,33.33,224393.0,32.6785,32.6883,32.61,32.6198,224393.0
2023-08-23 13:00:00,33.32,33.37,33.31,33.36,363724.0,32.61,32.6589,32.6002,32.6491,363724.0
2023-08-23 13:30:00,33.36,33.43,33.35,33.41,262114.0,32.6491,32.7176,32.6393,32.6981,262114.0
2023-08-23 14:00:00,33.41,33.45,33.34,33.42,344754.0,32.6981,32.7372,32.6296,32.7079,344754.0
2023-08-23 14:30:00,33.42,33.45,33.37,33.41,373892.0,32.7079,32.7372,32.6589,32.6981,373892.0
2023-08-23 15:00:00,33.41,33.51,33.4,33.51,486360.0,32.6981,32.7959,32.6883,32.7959,486360.0
2023-08-23 15:30:00,33.51,33.57,33.47,33.57,1719199.0,32.7959,32.8547,32.7568,32.8547,1719199.0
2023-08-24 09:30:00,33.4,33.58,33.12,33.34,820391.0,32.6883,32.8644,32.4142,32.6296,820391.0
2023-08-24 10:00:00,33.34,33.38,32.97,33.02,575893.0,32.6296,32.6687,32.2674,32.3164,575893.0
2023-08-24 10:30:00,33.01,33.04,32.9,32.96,449781.0,32.3066,32.336,32.1989,32.2577,449781.0
2023-08-24 11:00:00,32.96,32.98,32.86,32.91,394459.0,32.2577,32.2772,32.1598,32.2087,394459.0
2023-08-24 11:30:00,32.91,32.91,32.77,32.78,336922.0,32.2087,32.2087,32.0717,32.0815,336922.0
2023-08-24 12:00:00,32.78,32.88,32.75,32.81,268013.0,32.0815,32.1794,32.0521,32.1109,268013.0
2023-08-24 12:30:00,32.81,32.98,32.8,32.85,282333.0,32.1109,32.2772,32.1011,32.15,282333.0
2023-08-24 13:00:00,32.86,32.9,32.81,32.83,257568.0,32.1598,32.1989,32.1109,32.1304,257568.0
2023-08-24 13:30:00,32.83,32.91,32.81,32.9,284043.0,32.1304,32.2087,32.1109,32.1989,284043.0
2023-08-24 14:00:00,32.9,32.95,32.87,32.87,197575.0,32.1989,32.2479,32.1696,32.1696,197575.0
2023-08-24 14:30:00,32.88,32.89,32.8,32.88,311080.0,32.1794,32.1891,32.1011,32.1794,311080.0
2023-08-24 15:00:00,32.88,33.05,32.88,33.02,400395.0,32.1794,32.3457,32.1794,32.3164,400395.0
2023-08-24 15:30:00,33.03,33.06,32.87,32.87,1439097.0,32.3262,32.3555,32.1696,32.1696,1439097.0
2023-08-25 09:30:00,33.07,33.3,32.77,32.81,946203.0,32.3653,32.5904,32.0717,32.1109,946203.0
2023-08-25 10:00:00,32.81,32.9,32.51,32.52,1192788.0,32.1109,32.1989,31.8172,31.827,1192788.0
2023-08-25 10:30:00,32.52,32.58,32.08,32.09,1582930.0,31.827,31.8858,31.3964,31.4062,1582930.0
2023-08-25 11:00:00,32.09,32.75,32.05,32.72,1282193.0,31.4062,32.0521,31.367,32.0228,1282193.0
2023-08-25 11:30:00,32.72,32.83,32.68,32.7,467085.0,32.0228,32.1304,31.9836,32.0032,467085.0
2023-08-25 12:00:00,32.7,32.81,32.68,32.79,444945.0,32.0032,32.1109,31.9836,32.0913,444945.0
2023-08-25 12:30:00,32.79,32.89,32.75,32.86,273656.0,32.0913,32.1891,32.0521,32.1598,273656.0
2023-08-25 13:00:00,32.86,32.91,32.78,32.82,360402.0,32.1598,32.2087,32.0815,32.1206,360402.0
2023-08-25 13:30:00,32.82,32.93,32.76,32.91,253296.0,32.1206,32.2283,32.0619,32.2087,253296.0
2023-08-25 14:00:00,32.91,33.09,32.89,33.09,371723.0,32.2087,32.3849,32.1891,32.3849,371723.0
2023-08-25 14:30:00,33.09,33.17,33.05,33.13,467365.0,32.3849,32.4632,32.3457,32.424,467365.0
2023-08-25 15:00:00,33.13,33.18,33.03,33.08,463708.0,32.424,32.473,32.3262,32.3751,463708.0
2023-08-25 15:30:00,33.08,33.11,32.93,32.96,1305415.0,32.3751,32.4045,32.2283,32.2577,1305415.0
2023-08-28 09:30:00,33.26,33.45,33.15,33.34,640012.0,32.5513,32.7372,32.4436,32.6296,640012.0
2023-08-28 10:00:00,33.34,33.37,33.25,33.37,393920.0,32.6296,32.6589,32.5415,32.6589,393920.0
2023-08-28 10:30:00,33.37,33.42,33.23,33.27,389498.0,32.6589,32.7079,32.5219,32.5611,389498.0
2023-08-28 11:00:00,33.27,33.28,33.16,33.18,312806.0,32.5611,32.5708,32.4534,32.473,312806.0
2023-08-28 11:30:00,33.17,33.21,33.07,33.12,329353.0,32.4632,32.5023,32.3653,32.4142,329353.0
2023-08-28 12:00:00,33.12,33.15,33.05,33.08,226372.0,32.4142,32.4436,32.3457,32.3751,226372.0
2023-08-28 12:30:00,33.07,33.13,33.04,33.12,252137.0,32.3653,32.424,32.336,32.4142,252137.0
2023-08-28 13:00:00,33.13,33.18,33.11,33.13,230233.0,32.424,32.473,32.4045,32.424,230233.0
2023-08-28 13:30:00,33.14,33.17,32.98,32.99,299946.0,32.4338,32.4632,32.2772,32.287,299946.0
2023-08-28 14:00:00,32.99,33.0,32.93,32.93,241843.0,32.287,32.2968,32.2283,32.2283,241843.0
2023-08-28 14:30:00,32.94,33.01,32.93,32.98,306350.0,32.2381,32.3066,32.2283,32.2772,306350.0
2023-08-28 15:00:00,32.98,33.05,32.96,33.03,826299.0,32.2772,32.3457,32.2577,32.3262,826299.0
2023-08-28 15:30:00,33.03,33.24,33.01,33.12,1475775.0,32.3262,32.5317,32.3066,32.4142,1475775.0
2023-08-29 09:30:00,33.22,33.26,33.09,33.17,624324.0,32.5121,32.5513,32.3849,32.4632,624324.0
2023-08-29 10:00:00,33.18,33.3,33.08,33.28,627301.0,32.473,32.5904,32.3751,32.5708,627301.0
2023-08-29 10:30:00,33.29,33.37,33.21,33.26,362215.0,32.5806,32.6589,32.5023,32.5513,362215.0
2023-08-29 11:00:00,33.26,33.42,33.24,33.41,347198.0,32.5513,32.7079,32.5317,32.6981,347198.0
2023-08-29 11:30:00,33.41,33.51,33.4,33.41,373600.0,32.6981,32.7959,32.6883,32.6981,373600.0
2023-08-29 12:00:00,33.41,33.49,33.37,33.45,233322.0,32.6981,32.7764,32.6589,32.7372,233322.0
2023-08-29 12:30:00,33.45,33.47,33.37,33.41,271565.0,32.7372,32.7568,32.6589,32.6981,271565.0
2023-08-29 13:00:00,33.41,33.44,33.36,33.41,228695.0,32.6981,32.7274,32.6491,32.6981,228695.0
2023-08-29 13:30:00,33.41,33.43,33.3,33.33,322254.0,32.6981,32.7176,32.5904,32.6198,322254.0
2023-08-29 14:00:00,33.32,33.36,33.27,33.33,253679.0,32.61,32.6491,32.5611,32.6198,253679.0
2023-08-29 14:30:00,33.32,33.39,33.3,33.32,322444.0,32.61,32.6785,32.5904,32.61,322444.0
2023-08-29 15:00:00,33.32,33.41,33.28,33.4,404346.0,32.61,32.6981,32.5708,32.6883,404346.0
2023-08-29 15:30:00,33.4,33.5,33.38,33.47,1166766.0,32.6883,32.7861,32.6687,32.7568,1166766.0
2023-08-30 09:30:00,33.46,33.68,33.35,33.65,712432.0,32.747,32.9623,32.6393,32.933,712432.0
2023-08-30 10:00:00,33.65,33.68,33.41,33.47,449747.0,32.933,32.9623,32.6981,32.7568,449747.0
2023-08-30 10:30:00,33.47,33.62,33.44,33.55,537586.0,32.7568,32.9036,32.7274,32.8351,537586.0
2023-08-30 11:00:00,33.56,33.6,33.48,33.59,278791.0,32.8449,32.884,32.7666,32.8742,278791.0
2023-08-30 11:30:00,33.6,33.63,33.53,33.59,310279.0,32.884,32.9134,32.8155,32.8742,310279.0
2023-08-30 12:00:00,33.59,33.67,33.57,33.65,232206.0,32.8742,32.9525,32.8547,32.933,232206.0
2023-08-30 12:30:00,33.65,33.7,33.6,33.62,325563.0,32.933,32.9819,32.884,32.9036,325563.0
2023-08-30 13:00:00,33.62,33.63,33.5,33.51,232014.0,32.9036,32.9134,32.7861,32.7959,232014.0
2023-08-30 13:30:00,33.5,33.56,33.47,33.51,269817.0,32.7861,32.8449,32.7568,32.7959,269817.0
2023-08-30 14:00:00,33.51,33.51,33.42,33.43,234367.0,32.7959,32.7959,32.7079,32.7176,234367.0
2023-08-30 14:30:00,33.42,33.48,33.41,33.44,323743.0,32.7079,32.7666,32.6981,32.7274,323743.0
2023-08-30 15:00:00,33.45,33.52,33.44,33.47,295387.0,32.7372,32.8057,32.7274,32.7568,295387.0
2023-08-30 15:30:00,33.47,33.48,33.35,33.4,886713.0,32.7568,32.7666,32.6393,32.6883,886713.0
2023-08-31 09:30:00,33.51,33.57,33.29,33.55,599517.0,32.884,32.9429,32.6681,32.9233,599517.0
2023-08-31 10:00:00,33.54,33.69,33.52,33.59,492620.0,32.9135,33.0607,32.8938,32.9625,492620.0
2023-08-31 10:30:00,33.6,33.68,33.56,33.66,378695.0,32.9723,33.0508,32.9331,33.0312,378695.0
2023-08-31 11:00:00,33.66,34.04,33.55,33.75,1707828.0,33.0312,33.4041,32.9233,33.1195,1707828.0
2023-08-31 11:30:00,33.75,33.75,33.62,33.67,494135.0,33.1195,33.1195,32.992,33.041,494135.0
2023-08-31 12:00:00,33.67,33.77,33.66,33.68,374058.0,33.041,33.1392,33.0312,33.0508,374058.0
2023-08-31 12:30:00,33.68,33.7,33.5,33.55,381486.0,33.0508,33.0705,32.8742,32.9233,381486.0
2023-08-31 13:00:00,33.54,33.62,33.52,33.59,250713.0,32.9135,32.992,32.8938,32.9625,250713.0
2023-08-31 13:30:00,33.6,33.62,33.56,33.59,251154.0,32.9723,32.992,32.9331,32.9625,251154.0
2023-08-31 14:00:00,33.59,33.65,33.59,33.63,188305.0,32.9625,33.0214,32.9625,33.0018,188305.0
2023-08-31 14:30:00,33.62,33.63,33.55,33.58,283372.0,32.992,33.0018,32.9233,32.9527,283372.0
2023-08-31 15:00:00,33.58,33.63,33.57,33.6,317974.0,32.9527,33.0018,32.9429,32.9723,317974.0
2023-08-31 15:30:00,33.6,33.62,33.49,33.5,1436814.0,32.9723,32.992,32.8644,32.8742,1436814.0
2023-09-01 09:30:00,33.59,33.84,33.5,33.6,817434.0,32.9625,33.2079,32.8742,32.9723,817434.0
2023-09-01 10:00:00,33.6,33.68,33.51,33.68,492680.0,32.9723,33.0508,32.884,33.0508,492680.0
2023-09-01 10:30:00,33.68,33.72,33.51,33.58,414766.0,33.0508,33.0901,32.884,32.9527,414766.0
2023-09-01 11:00:00,33.57,33.62,33.34,33.34,401729.0,32.9429,32.992,32.7172,32.7172,401729.0
2023-09-01 11:30:00,33.35,33.41,33.26,33.27,414255.0,32.727,32.7859,32.6387,32.6485,414255.0
2023-09-01 12:00:00,33.27,33.45,33.26,33.43,242972.0,32.6485,32.8251,32.6387,32.8055,242972.0
2023-09-01 12:30:00,33.44,33.48,33.37,33.42,231071.0,32.8153,32.8546,32.7466,32.7957,231071.0
2023-09-01 13:00:00,33.42,33.45,33.36,33.38,155679.0,32.7957,32.8251,32.7368,32.7564,155679.0
2023-09-01 13:30:00,33.38,33.42,33.32,33.34,171122.0,32.7564,32.7957,32.6976,32.7172,171122.0
2023-09-01 14:00:00,33.34,33.4,33.29,33.3,164771.0,32.7172,32.7761,32.6681,32.6779,164771.0
2023-09-01 14:30:00,33.3,33.4,33.26,33.4,253138.0,32.6779,32.7761,32.6387,32.7761,253138.0
2023-09-01 15:00:00,33.4,33.49,33.39,33.47,448396.0,32.7761,32.8644,32.7663,32.8448,448396.0
2023-09-01 15:30:00,33.47,33.54,33.43,33.54,1448494.0,32.8448,32.9135,32.8055,32.9135,1448494.0
2023-09-05 09:30:00,33.36,33.36,33.03,33.08,1020405.0,32.7368,32.7368,32.413,32.4621,1020405.0
2023-09-05 10:00:00,33.08,33.17,33.03,33.11,613605.0,32.4621,32.5504,32.413,32.4915,613605.0
2023-09-05 10:30:00,33.11,33.2,33.05,33.17,611644.0,32.4915,32.5798,32.4326,32.5504,611644.0
2023-09-05 11:00:00,33.18,33.27,33.16,33.19,469762.0,32.5602,32.6485,32.5406,32.57,469762.0
2023-09-05 11:30:00,33.18,33.36,33.18,33.29,452134.0,32.5602,32.7368,32.5602,32.6681,452134.0
2023-09-05 12:00:00,33.27,33.39,33.25,33.34,384881.0,32.6485,32.7663,32.6289,32.7172,384881.0
2023-09-05 12:30:00,33.33,33.37,33.28,33.3,325799.0,32.7074,32.7466,32.6583,32.6779,325799.0
2023-09-05 13:00:00,33.31,33.31,33.2,33.22,333862.0,32.6878,32.6878,32.5798,32.5994,333862.0
2023-09-05 13:30:00,33.23,33.36,33.21,33.34,235751.0,32.6092,32.7368,32.5896,32.7172,235751.0
2023-09-05 14:00:00,33.35,33.37,33.24,33.35,278792.0,32.727,32.7466,32.6191,32.727,278792.0
2023-09-05 14:30:00,33.36,33.48,33.34,33.47,354979.0,32.7368,32.8546,32.7172,32.8448,354979.0
2023-09-05 15:00:00,33.46,33.48,33.32,33.33,478003.0,32.835,32.8546,32.6976,32.7074,478003.0
2023-09-05 15:30:00,33.33,33.39,33.25,33.28,1296710.0,32.7074,32.7663,32.6289,32.6583,1296710.0
2023-09-06 09:30:00,33.05,33.41,33.05,33.18,890813.0,32.4326,32.7859,32.4326,32.5602,890813.0
2023-09-06 10:00:00,33.17,33.17,32.87,32.89,710579.0,32.5504,32.5504,32.256,32.2756,710579.0
2023-09-06 10:30:00,32.88,32.94,32.78,32.88,563112.0,32.2658,32.3247,32.1677,32.2658,563112.0
2023-09-06 11:00:00,32.87,32.9,32.73,32.83,455002.0,32.256,32.2854,32.1186,32.2167,455002.0
2023-09-06 11:30:00,32.83,32.84,32.75,32.79,429474.0,32.2167,32.2265,32.1382,32.1775,429474.0
2023-09-06 12:00:00,32.79,32.85,32.75,32.77,350775.0,32.1775,32.2363,32.1382,32.1578,350775.0
2023-09-06 12:30:00,32.78,32.84,32.63,32.65,410072.0,32.1677,32.2265,32.0205,32.0401,410072.0
2023-09-06 13:00:00,32.65,32.77,32.53,32.73,624181.0,32.0401,32.1578,31.9223,32.1186,624181.0
2023-09-06 13:30:00,32.73,32.75,32.63,32.67,459249.0,32.1186,32.1382,32.0205,32.0597,459249.0
2023-09-06 14:00:00,32.67,32.9,32.67,32.85,543157.0,32.0597,32.2854,32.0597,32.2363,543157.0
2023-09-06 14:30:00,32.85,32.87,32.76,32.81,506061.0,32.2363,32.256,32.148,32.1971,506061.0
2023-09-06 15:00:00,32.82,32.89,32.76,32.87,695917.0,32.2069,32.2756,32.148,32.256,695917.0
2023-09-06 15:30:00,32.87,32.93,32.82,32.82,1794131.0,32.256,32.3149,32.2069,32.2069,1794131.0
2023-09-07 09:30:00,32.41,32.49,32.15,32.19,917132.0,31.8046,31.8831,31.5494,31.5887,917132.0
2023-09-07 10:00:00,32.19,32.23,32.01,32.07,727964.0,31.5887,31.6279,31.412,31.4709,727964.0
2023-09-07 10:30:00,32.07,32.26,32.06,32.22,366852.0,31.4709,31.6574,31.4611,31.6181,366852.0
2023-09-07 11:00:00,32.22,32.29,32.2,32.29,318281.0,31.6181,31.6868,31.5985,31.6868,318281.0
2023-09-07 11:30:00,32.29,32.47,32.28,32.46,701719.0,31.6868,31.8634,31.677,31.8536,701719.0
2023-09-07 12:00:00,32.46,32.58,32.45,32.55,541525.0,31.8536,31.9714,31.8438,31.942,541525.0
2023-09-07 12:30:00,32.56,32.57,32.34,32.35,895484.0,31.9518,31.9616,31.7359,31.7457,895484.0
2023-09-07 13:00:00,32.35,32.41,32.31,32.37,382837.0,31.7457,31.8046,31.7064,31.7653,382837.0
2023-09-07 13:30:00,32.37,32.39,32.3,32.32,232060.0,31.7653,31.7849,31.6966,31.7162,232060.0
2023-09-07 14:00:00,32.32,32.38,32.22,32.23,296993.0,31.7162,31.7751,31.6181,31.6279,296993.0
2023-09-07 14:30:00,32.24,32.36,32.21,32.36,298886.0,31.6377,31.7555,31.6083,31.7555,298886.0
2023-09-07 15:00:00,32.36,32.46,32.32,32.44,546619.0,31.7555,31.8536,31.7162,31.834,546619.0
2023-09-07 15:30:00,32.45,32.62,32.43,32.57,1313875.0,31.8438,32.0106,31.8242,31.9616,1313875.0
2023-09-08 09:30:00,32.6,32.76,32.54,32.7,1017690.0,31.991,32.148,31.9321,32.0891,1017690.0
2023-09-08 10:00:00,32.7,33.13,32.69,33.01,958196.0,32.0891,32.5111,32.0793,32.3934,958196.0
2023-09-08 10:30:00,33.0,33.0,32.81,32.83,554125.0,32.3835,32.3835,32.1971,32.2167,554125.0
2023-09-08 11:00:00,32.82,32.85,32.71,32.76,946935.0,32.2069,32.2363,32.099,32.148,946935.0
2023-09-08 11:30:00,32.76,32.82,32.73,32.79,364865.0,32.148,32.2069,32.1186,32.1775,364865.0
2023-09-08 12:00:00,32.79,32.97,32.74,32.91,535107.0,32.1775,32.3541,32.1284,32.2952,535107.0
2023-09-08 12:30:00,32.9,33.03,32.89,33.0,456700.0,32.2854,32.413,32.2756,32.3835,456700.0
2023-09-08 13:00:00,32.99,33.01,32.9,32.91,589661.0,32.3737,32.3934,32.2854,32.2952,589661.0
2023-09-08 13:30:00,32.91,32.95,32.85,32.9,362438.0,32.2952,32.3345,32.2363,32.2854,362438.0
2023-09-08 14:00:00,32.89,32.93,32.81,32.84,377601.0,32.2756,32.3149,32.1971,32.2265,377601.0
2023-09-08 14:30:00,32.84,32.92,32.83,32.9,499688.0,32.2265,32.305,32.2167,32.2854,499688.0
2023-09-08 15:00:00,32.9,32.99,32.89,32.97,600482.0,32.2854,32.3737,32.2756,32.3541,600482.0
2023-09-08 15:30:00,32.97,33.01,32.93,32.95,1581594.0,32.3541,32.3934,32.3149,32.3345,1581594.0
2023-09-11 09:30:00,33.08,33.27,32.74,32.75,1453566.0,32.4621,32.6485,32.1284,32.1382,1453566.0
2023-09-11 10:00:00,32.76,33.0,32.73,32.98,540155.0,32.148,32.3835,32.1186,32.3639,540155.0
2023-09-11 10:30:00,32.97,33.0,32.86,32.9,505291.0,32.3541,32.3835,32.2462,32.2854,505291.0
2023-09-11 11:00:00,32.89,32.89,32.74,32.76,391147.0,32.2756,32.2756,32.1284,32.148,391147.0
2023-09-11 11:30:00,32.76,32.79,32.63,32.7,462087.0,32.148,32.1775,32.0205,32.0891,462087.0
2023-09-11 12:00:00,32.7,32.87,32.68,32.77,822086.0,32.0891,32.256,32.0695,32.1578,822086.0
2023-09-11 12:30:00,32.77,32.78,32.7,32.77,417531.0,32.1578,32.1677,32.0891,32.1578,417531.0
2023-09-11 13:00:00,32.77,32.8,32.75,32.79,387691.0,32.1578,32.1873,32.1382,32.1775,387691.0
2023-09-11 13:30:00,32.78,32.79,32.74,32.78,426300.0,32.1677,32.1775,32.1284,32.1677,426300.0
2023-09-11 14:00:00,32.77,32.79,32.69,32.69,426796.0,32.1578,32.1775,32.0793,32.0793,426796.0
2023-09-11 14:30:00,32.69,32.7,32.59,32.6,547048.0,32.0793,32.0891,31.9812,31.991,547048.0
2023-09-11 15:00:00,32.61,32.61,32.5,32.5,480367.0,32.0008,32.0008,31.8929,31.8929,480367.0
2023-09-11 15:30:00,32.51,32.65,32.5,32.63,2165374.0,31.9027,32.0401,31.8929,32.0205,2165374.0
2023-09-12 09:30:00,32.76,33.77,32.76,33.62,1715924.0,32.148,33.1392,32.148,32.992,1715924.0
2023-09-12 10:00:00,33.62,33.63,33.15,33.17,710187.0,32.992,33.0018,32.5307,32.5504,710187.0
2023-09-12 10:30:00,33.16,33.17,33.0,33.01,622498.0,32.5406,32.5504,32.3835,32.3934,622498.0
2023-09-12 11:00:00,33.02,33.09,32.99,33.08,460501.0,32.4032,32.4719,32.3737,32.4621,460501.0
2023-09-12 11:30:00,33.08,33.2,33.05,33.13,389400.0,32.4621,32.5798,32.4326,32.5111,389400.0
2023-09-12 12:00:00,33.13,33.18,33.09,33.09,232499.0,32.5111,32.5602,32.4719,32.4719,232499.0
2023-09-12 12:30:00,33.09,33.11,33.02,33.06,192514.0,32.4719,32.4915,32.4032,32.4424,192514.0
2023-09-12 13:00:00,33.06,33.36,33.04,33.34,405119.0,32.4424,32.7368,32.4228,32.7172,405119.0
2023-09-12 13:30:00,33.34,33.49,33.34,33.43,463788.0,32.7172,32.8644,32.7172,32.8055,463788.0
2023-09-12 14:00:00,33.43,33.72,33.41,33.67,873524.0,32.8055,33.0901,32.7859,33.041,873524.0
2023-09-12 14:30:00,33.68,33.71,33.51,33.54,583203.0,33.0508,33.0803,32.884,32.9135,583203.0
2023-09-12 15:00:00,33.53,33.67,33.44,33.46,823683.0,32.9036,33.041,32.8153,32.835,823683.0
2023-09-12 15:30:00,33.46,33.5,33.37,33.46,2195430.0,32.835,32.8742,32.7466,32.835,2195430.0
2023-09-13 09:30:00,33.94,34.3,33.67,33.8,2198143.0,33.306,33.6593,33.041,33.1686,2198143.0
2023-09-13 10:00:00,33.8,33.85,33.57,33.8,834481.0,33.1686,33.2177,32.9429,33.1686,834481.0
2023-09-13 10:30:00,33.8,34.0,33.8,33.94,645275.0,33.1686,33.3649,33.1686,33.306,645275.0
2023-09-13 11:00:00,33.94,34.02,33.82,33.9,830737.0,33.306,33.3845,33.1882,33.2667,830737.0
2023-09-13 11:30:00,33.9,33.98,33.85,33.89,631984.0,33.2667,33.3452,33.2177,33.2569,631984.0
2023-09-13 12:00:00,33.89,33.91,33.8,33.91,430974.0,33.2569,33.2765,33.1686,33.2765,430974.0
2023-09-13 12:30:00,33.91,33.97,33.79,33.97,451236.0,33.2765,33.3354,33.1588,33.3354,451236.0
2023-09-13 13:00:00,33.97,33.97,33.8,33.82,500323.0,33.3354,33.3354,33.1686,33.1882,500323.0
2023-09-13 13:30:00,33.82,33.82,33.59,33.62,640446.0,33.1882,33.1882,32.9625,32.992,640446.0
2023-09-13 14:00:00,33.62,33.68,33.55,33.62,1445832.0,32.992,33.0508,32.9233,32.992,1445832.0
2023-09-13 14:30:00,33.62,33.62,33.44,33.52,450871.0,32.992,32.992,32.8153,32.8938,450871.0
2023-09-13 15:00:00,33.53,33.53,33.43,33.49,571315.0,32.9036,32.9036,32.8055,32.8644,571315.0
2023-09-13 15:30:00,33.48,33.71,33.48,33.67,1595096.0,32.8546,33.0803,32.8546,33.041,1595096.0
2023-09-14 09:30:00,33.6,33.81,33.33,33.45,1596226.0,32.9723,33.1784,32.7074,32.8251,1596226.0
2023-09-14 10:00:00,33.45,33.48,33.03,33.26,814765.0,32.8251,32.8546,32.413,32.6387,814765.0
2023-09-14 10:30:00,33.26,33.45,33.25,33.44,428053.0,32.6387,32.8251,32.6289,32.8153,428053.0
2023-09-14 11:00:00,33.44,33.46,33.29,33.32,501164.0,32.8153,32.835,32.6681,32.6976,501164.0
2023-09-14 11:30:00,33.32,33.48,33.32,33.47,700854.0,32.6976,32.8546,32.6976,32.8448,700854.0
2023-09-14 12:00:00,33.48,33.52,33.45,33.46,507959.0,32.8546,32.8938,32.8251,32.835,507959.0
2023-09-14 12:30:00,33.47,33.51,33.41,33.45,434416.0,32.8448,32.884,32.7859,32.8251,434416.0
2023-09-14 13:00:00,33.45,33.51,33.43,33.51,238225.0,32.8251,32.884,32.8055,32.884,238225.0
2023-09-14 13:30:00,33.51,33.53,33.46,33.46,256233.0,32.884,32.9036,32.835,32.835,256233.0
2023-09-14 14:00:00,33.46,33.53,33.45,33.52,328193.0,32.835,32.9036,32.8251,32.8938,328193.0
2023-09-14 14:30:00,33.52,33.59,33.51,33.58,360376.0,32.8938,32.9625,32.884,32.9527,360376.0
2023-09-14 15:00:00,33.58,33.66,33.55,33.59,453773.0,32.9527,33.0312,32.9233,32.9625,453773.0
2023-09-14 15:30:00,33.59,33.77,33.58,33.66,1881030.0,32.9625,33.1392,32.9527,33.0312,1881030.0
2023-09-15 09:30:00,33.54,34.6,33.42,34.27,3725761.0,32.9135,33.9537,32.7957,33.6298,3725761.0
2023-09-15 10:00:00,34.27,34.46,34.19,34.34,1003382.0,33.6298,33.8163,33.5513,33.6985,1003382.0
2023-09-15 10:30:00,34.34,34.34,33.78,33.85,1282603.0,33.6985,33.6985,33.149,33.2177,1282603.0
2023-09-15 11:00:00,33.86,34.12,33.81,34.12,883675.0,33.2275,33.4826,33.1784,33.4826,883675.0
2023-09-15 11:30:00,34.12,34.2,34.02,34.15,639093.0,33.4826,33.5611,33.3845,33.5121,639093.0
2023-09-15 12:00:00,34.15,34.17,34.01,34.04,685377.0,33.5121,33.5317,33.3747,33.4041,685377.0
2023-09-15 12:30:00,34.04,34.09,33.94,33.95,366583.0,33.4041,33.4532,33.306,33.3158,366583.0
2023-09-15 13:00:00,33.96,33.99,33.88,33.9,438633.0,33.3256,33.3551,33.2471,33.2667,438633.0
2023-09-15 13:30:00,33.91,34.1,33.84,34.08,342626.0,33.2765,33.463,33.2079,33.4434,342626.0
2023-09-15 14:00:00,34.08,34.1,33.96,34.0,463810.0,33.4434,33.463,33.3256,33.3649,463810.0
2023-09-15 14:30:00,33.99,34.15,33.94,34.14,667368.0,33.3551,33.5121,33.306,33.5023,667368.0
2023-09-15 15:00:00,34.13,34.13,33.97,33.98,507321.0,33.4924,33.4924,33.3354,33.3452,507321.0
2023-09-15 15:30:00,33.99,34.02,33.9,33.94,1400601.0,33.3551,33.3845,33.2667,33.306,1400601.0
2023-09-18 09:30:00,33.75,33.95,33.31,33.54,1217119.0,33.1195,33.3158,32.6878,32.9135,1217119.0
2023-09-18 10:00:00,33.54,33.8,33.42,33.79,786552.0,32.9135,33.1686,32.7957,33.1588,786552.0
2023-09-18 10:30:00,33.79,33.88,33.75,33.79,563473.0,33.1588,33.2471,33.1195,33.1588,563473.0
2023-09-18 11:00:00,33.79,33.84,33.65,33.67,494018.0,33.1588,33.2079,33.0214,33.041,494018.0
2023-09-18 11:30:00,33.66,33.71,33.5,33.52,455867.0,33.0312,33.0803,32.8742,32.8938,455867.0
2023-09-18 12:00:00,33.52,33.53,33.46,33.47,350199.0,32.8938,32.9036,32.835,32.8448,350199.0
2023-09-18 12:30:00,33.48,33.54,33.44,33.48,287026.0,32.8546,32.9135,32.8153,32.8546,287026.0
2023-09-18 13:00:00,33.48,33.52,33.4,33.44,370295.0,32.8546,32.8938,32.7761,32.8153,370295.0
2023-09-18 13:30:00,33.45,33.47,33.42,33.45,261345.0,32.8251,32.8448,32.7957,32.8251,261345.0
2023-09-18 14:00:00,33.45,33.48,33.41,33.45,286925.0,32.8251,32.8546,32.7859,32.8251,286925.0
2023-09-18 14:30:00,33.45,33.49,33.42,33.48,281054.0,32.8251,32.8644,32.7957,32.8546,281054.0
2023-09-18 15:00:00,33.47,33.56,33.44,33.51,422196.0,32.8448,32.9331,32.8153,32.884,422196.0
2023-09-18 15:30:00,33.51,33.51,33.33,33.34,1769864.0,32.884,32.884,32.7074,32.7172,1769864.0
2023-09-19 09:30:00,33.45,33.75,33.36,33.49,840382.0,32.8251,33.1195,32.7368,32.8644,840382.0
2023-09-19 10:00:00,33.5,33.54,33.35,33.54,316779.0,32.8742,32.9135,32.727,32.9135,316779.0
2023-09-19 10:30:00,33.54,33.54,33.44,33.48,395910.0,32.9135,32.9135,32.8153,32.8546,395910.0
2023-09-19 11:00:00,33.47,33.65,33.46,33.64,291787.0,32.8448,33.0214,32.835,33.0116,291787.0
2023-09-19 11:30:00,33.63,33.87,33.62,33.87,670552.0,33.0018,33.2373,32.992,33.2373,670552.0
2023-09-19 12:00:00,33.86,33.92,33.82,33.89,360602.0,33.2275,33.2864,33.1882,33.2569,360602.0
2023-09-19 12:30:00,33.88,33.88,33.69,33.73,264935.0,33.2471,33.2471,33.0607,33.0999,264935.0
2023-09-19 13:00:00,33.73,33.98,33.72,33.97,295626.0,33.0999,33.3452,33.0901,33.3354,295626.0
2023-09-19 13:30:00,33.97,34.08,33.96,34.03,414297.0,33.3354,33.4434,33.3256,33.3943,414297.0
2023-09-19 14:00:00,34.04,34.2,34.02,34.14,423880.0,33.4041,33.5611,33.3845,33.5023,423880.0
2023-09-19 14:30:00,34.15,34.31,34.07,34.08,561037.0,33.5121,33.6691,33.4336,33.4434,561037.0
2023-09-19 15:00:00,34.08,34.1,33.97,34.07,403460.0,33.4434,33.463,33.3354,33.4336,403460.0
2023-09-19 15:30:00,34.08,34.12,33.95,33.97,1437757.0,33.4434,33.4826,33.3158,33.3354,1437757.0
2023-09-20 09:30:00,34.08,34.13,33.86,33.88,764306.0,33.4434,33.4924,33.2275,33.2471,764306.0
2023-09-20 10:00:00,33.89,34.05,33.88,34.04,521508.0,33.2569,33.4139,33.2471,33.4041,521508.0
2023-09-20 10:30:00,34.04,34.05,33.92,33.99,423010.0,33.4041,33.4139,33.2864,33.3551,423010.0
2023-09-20 11:00:00,33.98,34.08,33.9,33.91,374212.0,33.3452,33.4434,33.2667,33.2765,374212.0
2023-09-20 11:30:00,33.91,33.99,33.7,33.86,1146918.0,33.2765,33.3551,33.0705,33.2275,1146918.0
2023-09-20 12:00:00,33.86,33.86,33.72,33.73,289745.0,33.2275,33.2275,33.0901,33.0999,289745.0
2023-09-20 12:30:00,33.73,33.79,33.69,33.76,337275.0,33.0999,33.1588,33.0607,33.1293,337275.0
2023-09-20 13:00:00,33.77,33.82,33.75,33.8,322861.0,33.1392,33.1882,33.1195,33.1686,322861.0
2023-09-20 13:30:00,33.8,33.83,33.67,33.74,543535.0,33.1686,33.198,33.041,33.1097,543535.0
2023-09-20 14:00:00,33.73,33.73,33.54,33.6,438215.0,33.0999,33.0999,32.9135,32.9723,438215.0
2023-09-20 14:30:00,33.61,33.73,33.52,33.56,430951.0,32.9822,33.0999,32.8938,32.9331,430951.0
2023-09-20 15:00:00,33.56,33.58,33.28,33.37,580160.0,32.9331,32.9527,32.6583,32.7466,580160.0
2023-09-20 15:30:00,33.38,33.38,33.16,33.21,1810948.0,32.7564,32.7564,32.5406,32.5896,1810948.0
2023-09-21 09:30:00,32.91,33.12,32.76,32.83,852339.0,32.2952,32.5013,32.148,32.2167,852339.0
2023-09-21 10:00:00,32.83,33.04,32.75,32.92,560044.0,32.2167,32.4228,32.1382,32.305,560044.0
2023-09-21 10:30:00,32.93,32.94,32.83,32.94,666807.0,32.3149,32.3247,32.2167,32.3247,666807.0
2023-09-21 11:00:00,32.94,33.21,32.94,33.2,489871.0,32.3247,32.5896,32.3247,32.5798,489871.0
2023-09-21 11:30:00,33.2,33.44,33.13,33.2,872391.0,32.5798,32.8153,32.5111,32.5798,872391.0
2023-09-21 12:00:00,33.2,33.21,33.12,33.18,269269.0,32.5798,32.5896,32.5013,32.5602,269269.0
2023-09-21 12:30:00,33.18,33.21,33.02,33.02,299638.0,32.5602,32.5896,32.4032,32.4032,299638.0
2023-09-21 13:00:00,33.02,33.23,33.01,33.19,277850.0,32.4032,32.6092,32.3934,32.57,277850.0
2023-09-21 13:30:00,33.18,33.21,33.04,33.06,233466.0,32.5602,32.5896,32.4228,32.4424,233466.0
2023-09-21 14:00:00,33.05,33.07,32.95,32.99,340139.0,32.4326,32.4522,32.3345,32.3737,340139.0
2023-09-21 14:30:00,32.98,33.0,32.91,32.93,373949.0,32.3639,32.3835,32.2952,32.3149,373949.0
2023-09-21 15:00:00,32.92,33.0,32.85,32.87,583946.0,32.305,32.3835,32.2363,32.256,583946.0
2023-09-21 15:30:00,32.87,32.91,32.69,32.7,2295193.0,32.256,32.2952,32.0793,32.0891,2295193.0
2023-09-22 09:30:00,33.0,33.58,32.63,32.96,2967397.0,32.3835,32.9527,32.0205,32.3443,2967397.0
2023-09-22 10:00:00,32.95,33.04,32.67,32.94,1347708.0,32.3345,32.4228,32.0597,32.3247,1347708.0
2023-09-22 10:30:00,32.95,33.04,32.86,33.01,607755.0,32.3345,32.4228,32.2462,32.3934,607755.0
2023-09-22 11:00:00,33.0,33.03,32.8,32.9,552653.0,32.3835,32.413,32.1873,32.2854,552653.0
2023-09-22 11:30:00,32.89,32.97,32.73,32.73,516011.0,32.2756,32.3541,32.1186,32.1186,516011.0
2023-09-22 12:00:00,32.73,32.75,32.61,32.64,545728.0,32.1186,32.1382,32.0008,32.0303,545728.0
2023-09-22 12:30:00,32.64,32.69,32.6,32.61,363473.0,32.0303,32.0793,31.991,32.0008,363473.0
2023-09-22 13:00:00,32.61,32.64,32.57,32.62,338088.0,32.0008,32.0303,31.9616,32.0106,338088.0
2023-09-22 13:30:00,32.62,32.64,32.53,32.6,307630.0,32.0106,32.0303,31.9223,31.991,307630.0
2023-09-22 14:00:00,32.59,32.61,32.53,32.55,272892.0,31.9812,32.0008,31.9223,31.942,272892.0
2023-09-22 14:30:00,32.55,32.59,32.5,32.52,330981.0,31.942,31.9812,31.8929,31.9125,330981.0
2023-09-22 15:00:00,32.51,32.78,32.5,32.73,573722.0,31.9027,32.1677,31.8929,32.1186,573722.0
2023-09-22 15:30:00,32.73,32.77,32.52,32.59,1956680.0,32.1186,32.1578,31.9125,31.9812,1956680.0
2023-09-25 09:30:00,32.38,32.58,32.26,32.58,507436.0,31.7751,31.9714,31.6574,31.9714,507436.0
2023-09-25 10:00:00,32.58,32.75,32.48,32.69,596150.0,31.9714,32.1382,31.8733,32.0793,596150.0
2023-09-25 10:30:00,32.68,32.88,32.66,32.78,486646.0,32.0695,32.2658,32.0499,32.1677,486646.0
2023-09-25 11:00:00,32.78,32.98,32.73,32.86,396419.0,32.1677,32.3639,32.1186,32.2462,396419.0
2023-09-25 11:30:00,32.86,32.97,32.84,32.91,253567.0,32.2462,32.3541,32.2265,32.2952,253567.0
2023-09-25 12:00:00,32.92,33.09,32.91,33.09,468552.0,32.305,32.4719,32.2952,32.4719,468552.0
2023-09-25 12:30:00,33.09,33.15,33.03,33.05,364620.0,32.4719,32.5307,32.413,32.4326,364620.0
2023-09-25 13:00:00,33.05,33.19,33.0,33.04,235190.0,32.4326,32.57,32.3835,32.4228,235190.0
2023-09-25 13:30:00,33.04,33.09,32.99,33.07,206655.0,32.4228,32.4719,32.3737,32.4522,206655.0
2023-09-25 14:00:00,33.07,33.09,32.95,32.96,244937.0,32.4522,32.4719,32.3345,32.3443,244937.0
2023-09-25 14:30:00,32.96,33.08,32.96,32.98,365121.0,32.3443,32.4621,32.3443,32.3639,365121.0
2023-09-25 15:00:00,32.97,33.09,32.87,32.98,462337.0,32.3541,32.4719,32.256,32.3639,462337.0
2023-09-25 15:30:00,32.97,33.1,32.95,33.06,1043628.0,32.3541,32.4817,32.3345,32.4424,1043628.0
2023-09-26 09:30:00,32.61,33.01,32.55,32.76,564142.0,32.0008,32.3934,31.942,32.148,564142.0
2023-09-26 10:00:00,32.77,32.77,32.44,32.66,636827.0,32.1578,32.1578,31.834,32.0499,636827.0
2023-09-26 10:30:00,32.65,32.66,32.52,32.66,411175.0,32.0401,32.0499,31.9125,32.0499,411175.0
2023-09-26 11:00:00,32.66,32.73,32.54,32.55,346076.0,32.0499,32.1186,31.9321,31.942,346076.0
2023-09-26 11:30:00,32.55,32.64,32.51,32.64,379259.0,31.942,32.0303,31.9027,32.0303,379259.0
2023-09-26 12:00:00,32.64,32.71,32.6,32.69,182032.0,32.0303,32.099,31.991,32.0793,182032.0
2023-09-26 12:30:00,32.68,32.73,32.6,32.62,271873.0,32.0695,32.1186,31.991,32.0106,271873.0
2023-09-26 13:00:00,32.62,32.65,32.41,32.44,439202.0,32.0106,32.0401,31.8046,31.834,439202.0
2023-09-26 13:30:00,32.43,32.45,32.32,32.41,327476.0,31.8242,31.8438,31.7162,31.8046,327476.0
2023-09-26 14:00:00,32.4,32.4,32.21,32.27,433403.0,31.7948,31.7948,31.6083,31.6672,433403.0
2023-09-26 14:30:00,32.27,32.31,32.23,32.27,284309.0,31.6672,31.7064,31.6279,31.6672,284309.0
2023-09-26 15:00:00,32.27,32.34,32.21,32.23,394508.0,31.6672,31.7359,31.6083,31.6279,394508.0
2023-09-26 15:30:00,32.23,32.33,32.22,32.26,1137027.0,31.6279,31.7261,31.6181,31.6574,1137027.0
2023-09-27 09:30:00,32.41,32.55,32.21,32.43,578694.0,31.8046,31.942,31.6083,31.8242,578694.0
2023-09-27 10:00:00,32.42,32.44,32.29,32.38,327266.0,31.8144,31.834,31.6868,31.7751,327266.0
2023-09-27 10:30:00,32.38,32.5,32.32,32.39,531902.0,31.7751,31.8929,31.7162,31.7849,531902.0
2023-09-27 11:00:00,32.39,32.48,32.36,32.44,277527.0,31.7849,31.8733,31.7555,31.834,277527.0
2023-09-27 11:30:00,32.44,32.54,32.36,32.39,346291.0,31.834,31.9321,31.7555,31.7849,346291.0
2023-09-27 12:00:00,32.39,32.4,32.06,32.09,371508.0,31.7849,31.7948,31.4611,31.4905,371508.0
2023-09-27 12:30:00,32.09,32.29,32.07,32.13,498001.0,31.4905,31.6868,31.4709,31.5298,498001.0
2023-09-27 13:00:00,32.13,32.2,31.97,32.0,359384.0,31.5298,31.5985,31.3728,31.4022,359384.0
2023-09-27 13:30:00,32.0,32.13,31.98,32.13,427617.0,31.4022,31.5298,31.3826,31.5298,427617.0
2023-09-27 14:00:00,32.13,32.15,32.02,32.08,497111.0,31.5298,31.5494,31.4219,31.4807,497111.0
2023-09-27 14:30:00,32.08,32.29,32.07,32.25,410794.0,31.4807,31.6868,31.4709,31.6476,410794.0
2023-09-27 15:00:00,32.24,32.42,32.23,32.39,389867.0,31.6377,31.8144,31.6279,31.7849,389867.0
2023-09-27 15:30:00,32.39,32.4,32.25,32.36,1018337.0,31.7849,31.7948,31.6476,31.7555,1018337.0
2023-09-28 09:30:00,32.29,32.64,32.12,32.36,916679.0,31.6868,32.0303,31.52,31.7555,916679.0
2023-09-28 10:00:00,32.37,32.41,32.12,32.18,525409.0,31.7653,31.8046,31.52,31.5789,525409.0
2023-09-28 10:30:00,32.18,32.74,32.07,32.57,1779819.0,31.5789,32.1284,31.4709,31.9616,1779819.0
2023-09-28 11:00:00,32.57,32.92,32.53,32.92,875246.0,31.9616,32.305,31.9223,32.305,875246.0
2023-09-28 11:30:00,32.91,33.17,32.91,33.15,858787.0,32.2952,32.5504,32.2952,32.5307,858787.0
2023-09-28 12:00:00,33.15,33.3,33.1,33.29,623582.0,32.5307,32.6779,32.4817,32.6681,623582.0
2023-09-28 12:30:00,33.29,33.39,33.2,33.26,735099.0,32.6681,32.7663,32.5798,32.6387,735099.0
2023-09-28 13:00:00,33.27,33.29,33.17,33.17,364460.0,32.6485,32.6681,32.5504,32.5504,364460.0
2023-09-28 13:30:00,33.17,33.17,33.0,33.13,381176.0,32.5504,32.5504,32.3835,32.5111,381176.0
2023-09-28 14:00:00,33.13,33.29,33.12,33.21,307707.0,32.5111,32.6681,32.5013,32.5896,307707.0
2023-09-28 14:30:00,33.22,33.29,33.08,33.25,368704.0,32.5994,32.6681,32.4621,32.6289,368704.0
2023-09-28 15:00:00,33.25,33.4,33.22,33.37,502193.0,32.6289,32.7761,32.5994,32.7466,502193.0
2023-09-28 15:30:00,33.37,33.37,33.09,33.17,1687113.0,32.7466,32.7466,32.4719,32.5504,1687113.0
2023-09-29 09:30:00,33.31,33.38,33.04,33.21,1110105.0,32.6878,32.7564,32.4228,32.5896,1110105.0
2023-09-29 10:00:00,33.22,33.24,32.78,33.06,1451936.0,32.5994,32.6191,32.1677,32.4424,1451936.0
2023-09-29 10:30:00,33.06,33.33,32.93,33.0,1129010.0,32.4424,32.7074,32.3149,32.3835,1129010.0
2023-09-29 11:00:00,33.0,33.33,32.89,33.3,766867.0,32.3835,32.7074,32.2756,32.6779,766867.0
2023-09-29 11:30:00,33.3,33.39,33.13,33.25,583098.0,32.6779,32.7663,32.5111,32.6289,583098.0
2023-09-29 12:00:00,33.25,33.42,33.22,33.28,435064.0,32.6289,32.7957,32.5994,32.6583,435064.0
2023-09-29 12:30:00,33.29,33.33,33.1,33.13,335638.0,32.6681,32.7074,32.4817,32.5111,335638.0
2023-09-29 13:00:00,33.13,33.13,32.92,33.01,572884.0,32.5111,32.5111,32.305,32.3934,572884.0
2023-09-29 13:30:00,33.02,33.02,32.8,32.8,395028.0,32.4032,32.4032,32.1873,32.1873,395028.0
2023-09-29 14:00:00,32.8,32.98,32.76,32.89,481170.0,32.1873,32.3639,32.148,32.2756,481170.0
2023-09-29 14:30:00,32.9,33.14,32.85,33.13,509153.0,32.2854,32.5209,32.2363,32.5111,509153.0
2023-09-29 15:00:00,33.14,33.17,32.99,33.07,521061.0,32.5209,32.5504,32.3737,32.4522,521061.0
2023-09-29 15:30:00,33.07,33.17,32.95,32.98,2030079.0,32.4522,32.5504,32.3345,32.3639,2030079.0
2023-10-02 09:30:00,32.84,33.06,32.66,32.88,879961.0,32.2265,32.4424,32.0499,32.2658,879961.0
2023-10-02 10:00:00,32.87,33.0,32.79,32.81,495740.0,32.256,32.3835,32.1775,32.1971,495740.0
2023-10-02 10:30:00,32.8,32.89,32.5,32.58,551859.0,32.1873,32.2756,31.8929,31.9714,551859.0
2023-10-02 11:00:00,32.57,32.71,32.53,32.68,545439.0,31.9616,32.099,31.9223,32.0695,545439.0
2023-10-02 11:30:00,32.68,32.73,32.5,32.54,512338.0,32.0695,32.1186,31.8929,31.9321,512338.0
2023-10-02 12:00:00,32.54,32.61,32.51,32.55,300179.0,31.9321,32.0008,31.9027,31.942,300179.0
2023-10-02 12:30:00,32.54,32.55,32.36,32.44,328638.0,31.9321,31.942,31.7555,31.834,328638.0
2023-10-02 13:00:00,32.44,32.48,32.32,32.42,617125.0,31.834,31.8733,31.7162,31.8144,617125.0
2023-10-02 13:30:00,32.43,32.45,32.27,32.3,375271.0,31.8242,31.8438,31.6672,31.6966,375271.0
2023-10-02 14:00:00,32.31,32.4,32.24,32.25,449460.0,31.7064,31.7948,31.6377,31.6476,449460.0
2023-10-02 14:30:00,32.25,32.32,32.18,32.24,342083.0,31.6476,31.7162,31.5789,31.6377,342083.0
2023-10-02 15:00:00,32.23,32.34,32.15,32.3,485501.0,31.6279,31.7359,31.5494,31.6966,485501.0
2023-10-02 15:30:00,32.3,32.5,32.29,32.48,1480826.0,31.6966,31.8929,31.6868,31.8733,1480826.0
2023-10-03 09:30:00,32.05,32.19,31.62,31.97,1382614.0,31.4513,31.5887,31.0293,31.3728,1382614.0
2023-10-03 10:00:00,31.96,31.97,31.55,31.61,918097.0,31.363,31.3728,30.9606,31.0195,918097.0
2023-10-03 10:30:00,31.6,31.65,31.34,31.43,641522.0,31.0097,31.0588,30.7546,30.8429,641522.0
2023-10-03 11:00:00,31.43,31.67,31.36,31.6,681181.0,30.8429,31.0784,30.7742,31.0097,681181.0
2023-10-03 11:30:00,31.6,31.64,31.45,31.5,555990.0,31.0097,31.049,30.8625,30.9116,555990.0
2023-10-03 12:00:00,31.51,31.68,31.49,31.64,722021.0,30.9214,31.0882,30.9018,31.049,722021.0
2023-10-03 12:30:00,31.65,31.68,31.53,31.57,398835.0,31.0588,31.0882,30.941,30.9803,398835.0
2023-10-03 13:00:00,31.57,31.64,31.47,31.5,371332.0,30.9803,31.049,30.8821,30.9116,371332.0
2023-10-03 13:30:00,31.49,31.51,31.38,31.44,344595.0,30.9018,30.9214,30.7938,30.8527,344595.0
2023-10-03 14:00:00,31.45,31.47,31.35,31.36,572589.0,30.8625,30.8821,30.7644,30.7742,572589.0
2023-10-03 14:30:00,31.36,31.42,31.34,31.4,873715.0,30.7742,30.8331,30.7546,30.8134,873715.0
2023-10-03 15:00:00,31.39,31.48,31.31,31.38,787319.0,30.8036,30.8919,30.7251,30.7938,787319.0
2023-10-03 15:30:00,31.39,31.48,31.35,31.4,1863323.0,30.8036,30.8919,30.7644,30.8134,1863323.0
2023-10-04 09:30:00,31.35,31.5,31.17,31.36,688304.0,30.7644,30.9116,30.5877,30.7742,688304.0
2023-10-04 10:00:00,31.35,31.43,31.14,31.15,748952.0,30.7644,30.8429,30.5583,30.5681,748952.0
2023-10-04 10:30:00,31.15,31.44,31.14,31.26,634126.0,30.5681,30.8527,30.5583,30.676,634126.0
2023-10-04 11:00:00,31.26,31.36,31.14,31.36,889916.0,30.676,30.7742,30.5583,30.7742,889916.0
2023-10-04 11:30:00,31.35,31.37,31.18,31.33,468283.0,30.7644,30.784,30.5975,30.7447,468283.0
2023-10-04 12:00:00,31.34,31.35,31.24,31.3,352164.0,30.7546,30.7644,30.6564,30.7153,352164.0
2023-10-04 12:30:00,31.3,31.31,31.07,31.12,528518.0,30.7153,30.7251,30.4896,30.5387,528518.0
2023-10-04 13:00:00,31.12,31.12,30.84,30.84,701500.0,30.5387,30.5387,30.2639,30.2639,701500.0
2023-10-04 13:30:00,30.84,30.92,30.77,30.77,482729.0,30.2639,30.3424,30.1952,30.1952,482729.0
2023-10-04 14:00:00,30.78,30.82,30.62,30.67,462371.0,30.205,30.2443,30.048,30.0971,462371.0
2023-10-04 14:30:00,30.68,30.77,30.64,30.76,617471.0,30.1069,30.1952,30.0676,30.1854,617471.0
2023-10-04 15:00:00,30.76,30.96,30.7,30.91,861829.0,30.1854,30.3817,30.1265,30.3326,861829.0
2023-10-04 15:30:00,30.92,31.1,30.88,31.03,1909184.0,30.3424,30.519,30.3031,30.4503,1909184.0
2023-10-05 09:30:00,30.78,31.14,30.61,30.86,860809.0,30.205,30.5583,30.0382,30.2835,860809.0
2023-10-05 10:00:00,30.86,30.87,30.63,30.71,564697.0,30.2835,30.2933,30.0578,30.1363,564697.0
2023-10-05 10:30:00,30.7,30.75,30.56,30.64,444662.0,30.1265,30.1756,29.9891,30.0676,444662.0
2023-10-05 11:00:00,30.64,30.67,30.5,30.53,406583.0,30.0676,30.0971,29.9302,29.9597,406583.0
2023-10-05 11:30:00,30.53,30.64,30.06,30.23,2345270.0,29.9597,30.0676,29.4985,29.6653,2345270.0
2023-10-05 12:00:00,30.24,30.44,29.72,30.15,5930382.0,29.6751,29.8714,29.1648,29.5868,5930382.0
2023-10-05 12:30:00,30.15,30.31,29.94,29.95,1309828.0,29.5868,29.7438,29.3807,29.3905,1309828.0
2023-10-05 13:00:00,29.94,30.06,29.77,30.03,1169804.0,29.3807,29.4985,29.2139,29.469,1169804.0
2023-10-05 13:30:00,30.03,30.27,29.93,30.24,1160199.0,29.469,29.7045,29.3709,29.6751,1160199.0
2023-10-05 14:00:00,30.23,30.3,30.2,30.26,585159.0,29.6653,29.734,29.6359,29.6947,585159.0
2023-10-05 14:30:00,30.26,30.33,30.15,30.16,686309.0,29.6947,29.7634,29.5868,29.5966,686309.0
2023-10-05 15:00:00,30.16,30.18,29.98,30.09,1128409.0,29.5966,29.6162,29.42,29.5279,1128409.0
2023-10-05 15:30:00,30.09,30.35,30.07,30.31,3428518.0,29.5279,29.783,29.5083,29.7438,3428518.0
2023-10-06 09:30:00,30.1,30.47,29.98,30.07,1100260.0,29.5377,29.9008,29.42,29.5083,1100260.0
2023-10-06 10:00:00,30.07,30.17,29.87,30.15,769583.0,29.5083,29.6064,29.312,29.5868,769583.0
2023-10-06 10:30:00,30.15,30.32,30.1,30.17,799343.0,29.5868,29.7536,29.5377,29.6064,799343.0
2023-10-06 11:00:00,30.17,30.5,30.13,30.45,659163.0,29.6064,29.9302,29.5672,29.8812,659163.0
2023-10-06 11:30:00,30.45,30.96,30.42,30.96,895985.0,29.8812,30.3817,29.8517,30.3817,895985.0
2023-10-06 12:00:00,30.96,31.0,30.66,30.7,562929.0,30.3817,30.4209,30.0873,30.1265,562929.0
2023-10-06 12:30:00,30.7,30.72,30.55,30.65,540117.0,30.1265,30.1461,29.9793,30.0774,540117.0
2023-10-06 13:00:00,30.65,30.75,30.56,30.71,456800.0,30.0774,30.1756,29.9891,30.1363,456800.0
2023-10-06 13:30:00,30.72,30.78,30.68,30.72,341499.0,30.1461,30.205,30.1069,30.1461,341499.0
2023-10-06 14:00:00,30.73,31.15,30.13,30.95,6085476.0,30.156,30.5681,29.5672,30.3718,6085476.0
2023-10-06 14:30:00,30.95,31.36,30.93,31.11,2349497.0,30.3718,30.7742,30.3522,30.5289,2349497.0
2023-10-06 15:00:00,31.12,31.25,31.08,31.17,1042900.0,30.5387,30.6662,30.4994,30.5877,1042900.0
2023-10-06 15:30:00,31.17,31.2,30.89,30.91,2498082.0,30.5877,30.6172,30.313,30.3326,2498082.0
2023-10-09 09:30:00,30.5,30.66,30.41,30.57,751299.0,29.9302,30.0873,29.8419,29.9989,751299.0
2023-10-09 10:00:00,30.57,30.59,30.33,30.54,619939.0,29.9989,30.0186,29.7634,29.9695,619939.0
2023-10-09 10:30:00,30.54,30.67,30.46,30.6,451837.0,29.9695,30.0971,29.891,30.0284,451837.0
2023-10-09 11:00:00,30.6,30.7,30.59,30.67,281570.0,30.0284,30.1265,30.0186,30.0971,281570.0
2023-10-09 11:30:00,30.68,30.7,30.55,30.65,276515.0,30.1069,30.1265,29.9793,30.0774,276515.0
2023-10-09 12:00:00,30.64,30.85,30.62,30.72,447565.0,30.0676,30.2737,30.048,30.1461,447565.0
2023-10-09 12:30:00,30.73,30.79,30.69,30.77,283897.0,30.156,30.2148,30.1167,30.1952,283897.0
2023-10-09 13:00:00,30.78,30.8,30.7,30.79,230421.0,30.205,30.2246,30.1265,30.2148,230421.0
2023-10-09 13:30:00,30.8,31.08,30.8,31.03,413636.0,30.2246,30.4994,30.2246,30.4503,413636.0
2023-10-09 14:00:00,31.03,31.19,30.96,31.18,412474.0,30.4503,30.6074,30.3817,30.5975,412474.0
2023-10-09 14:30:00,31.17,31.27,31.09,31.21,333379.0,30.5877,30.6859,30.5092,30.627,333379.0
2023-10-09 15:00:00,31.21,31.22,31.05,31.08,494360.0,30.627,30.6368,30.47,30.4994,494360.0
2023-10-09 15:30:00,31.07,31.08,30.95,30.99,1339181.0,30.4896,30.4994,30.3718,30.4111,1339181.0
2023-10-10 09:30:00,30.89,31.32,30.71,31.29,1351395.0,30.313,30.7349,30.1363,30.7055,1351395.0
2023-10-10 10:00:00,31.3,31.49,31.18,31.39,778836.0,30.7153,30.9018,30.5975,30.8036,778836.0
2023-10-10 10:30:00,31.4,31.53,31.36,31.39,469792.0,30.8134,30.941,30.7742,30.8036,469792.0
2023-10-10 11:00:00,31.39,31.54,31.34,31.41,425947.0,30.8036,30.9508,30.7546,30.8232,425947.0
2023-10-10 11:30:00,31.41,31.57,31.39,31.56,758777.0,30.8232,30.9803,30.8036,30.9704,758777.0
2023-10-10 12:00:00,31.57,31.58,31.41,31.46,309024.0,30.9803,30.9901,30.8232,30.8723,309024.0
2023-10-10 12:30:00,31.46,31.53,31.44,31.53,295241.0,30.8723,30.941,30.8527,30.941,295241.0
2023-10-10 13:00:00,31.53,31.53,31.21,31.42,1003180.0,30.941,30.941,30.627,30.8331,1003180.0
2023-10-10 13:30:00,31.42,31.57,31.33,31.41,1163535.0,30.8331,30.9803,30.7447,30.8232,1163535.0
2023-10-10 14:00:00,31.42,31.55,31.4,31.52,592108.0,30.8331,30.9606,30.8134,30.9312,592108.0
2023-10-10 14:30:00,31.52,31.66,31.45,31.48,439519.0,30.9312,31.0686,30.8625,30.8919,439519.0
2023-10-10 15:00:00,31.47,31.53,31.45,31.49,393747.0,30.8821,30.941,30.8625,30.9018,393747.0
2023-10-10 15:30:00,31.5,31.58,31.47,31.49,1039761.0,30.9116,30.9901,30.8821,30.9018,1039761.0
2023-10-11 09:30:00,31.73,31.98,31.52,31.62,1264632.0,31.1373,31.3826,30.9312,31.0293,1264632.0
2023-10-11 10:00:00,31.62,31.64,31.31,31.39,828790.0,31.0293,31.049,30.7251,30.8036,828790.0
2023-10-11 10:30:00,31.4,31.43,31.23,31.32,465092.0,30.8134,30.8429,30.6466,30.7349,465092.0
2023-10-11 11:00:00,31.32,31.38,30.97,31.06,673070.0,30.7349,30.7938,30.3915,30.4798,673070.0
2023-10-11 11:30:00,31.06,31.18,30.92,30.94,661002.0,30.4798,30.5975,30.3424,30.362,661002.0
2023-10-11 12:00:00,30.94,31.0,30.77,30.81,768975.0,30.362,30.4209,30.1952,30.2345,768975.0
2023-10-11 12:30:00,30.82,30.91,30.79,30.84,403659.0,30.2443,30.3326,30.2148,30.2639,403659.0
2023-10-11 13:00:00,30.85,30.98,30.81,30.87,471019.0,30.2737,30.4013,30.2345,30.2933,471019.0
2023-10-11 13:30:00,30.87,30.93,30.81,30.92,228386.0,30.2933,30.3522,30.2345,30.3424,228386.0
2023-10-11 14:00:00,30.92,31.09,30.88,31.02,351185.0,30.3424,30.5092,30.3031,30.4405,351185.0
2023-10-11 14:30:00,31.03,31.08,30.99,31.02,242878.0,30.4503,30.4994,30.4111,30.4405,242878.0
2023-10-11 15:00:00,31.02,31.07,30.94,30.98,431823.0,30.4405,30.4896,30.362,30.4013,431823.0
2023-10-11 15:30:00,30.97,31.06,30.9,30.98,1633920.0,30.3915,30.4798,30.3228,30.4013,1633920.0
2023-10-12 09:30:00,30.69,30.7,30.25,30.33,1127619.0,30.1167,30.1265,29.6849,29.7634,1127619.0
2023-10-12 10:00:00,30.32,30.5,30.29,30.37,812656.0,29.7536,29.9302,29.7242,29.8027,812656.0
2023-10-12 10:30:00,30.36,30.47,30.32,30.42,517414.0,29.7929,29.9008,29.7536,29.8517,517414.0
2023-10-12 11:00:00,30.42,30.6,30.38,30.52,590918.0,29.8517,30.0284,29.8125,29.9499,590918.0
2023-10-12 11:30:00,30.53,30.55,30.36,30.49,441442.0,29.9597,29.9793,29.7929,29.9204,441442.0
2023-10-12 12:00:00,30.49,30.58,30.44,30.54,368673.0,29.9204,30.0088,29.8714,29.9695,368673.0
2023-10-12 12:30:00,30.54,30.54,30.45,30.51,507027.0,29.9695,29.9695,29.8812,29.9401,507027.0
2023-10-12 13:00:00,30.51,30.52,30.23,30.24,406716.0,29.9401,29.9499,29.6653,29.6751,406716.0
2023-10-12 13:30:00,30.23,30.29,30.1,30.11,387795.0,29.6653,29.7242,29.5377,29.5475,387795.0
2023-10-12 14:00:00,30.11,30.21,30.02,30.21,471435.0,29.5475,29.6457,29.4592,29.6457,471435.0
2023-10-12 14:30:00,30.21,30.29,30.17,30.21,341322.0,29.6457,29.7242,29.6064,29.6457,341322.0
2023-10-12 15:00:00,30.21,30.35,30.21,30.3,438718.0,29.6457,29.783,29.6457,29.734,438718.0
2023-10-12 15:30:00,30.29,30.4,30.28,30.32,1236772.0,29.7242,29.8321,29.7144,29.7536,1236772.0
2023-10-13 09:30:00,30.0,30.23,29.82,30.06,1351128.0,29.4396,29.6653,29.2629,29.4985,1351128.0
2023-10-13 10:00:00,30.05,30.1,29.85,29.89,1039454.0,29.4887,29.5377,29.2924,29.3316,1039454.0
2023-10-13 10:30:00,29.89,30.2,29.8,29.92,2049589.0,29.3316,29.6359,29.2433,29.3611,2049589.0
2023-10-13 11:00:00,29.92,30.0,29.78,29.91,1229998.0,29.3611,29.4396,29.2237,29.3513,1229998.0
2023-10-13 11:30:00,29.91,29.93,29.67,29.7,875588.0,29.3513,29.3709,29.1158,29.1452,875588.0
2023-10-13 12:00:00,29.7,29.8,29.67,29.76,700593.0,29.1452,29.2433,29.1158,29.2041,700593.0
2023-10-13 12:30:00,29.76,29.77,29.54,29.58,743782.0,29.2041,29.2139,28.9882,29.0274,743782.0
2023-10-13 13:00:00,29.59,29.68,29.56,29.59,480803.0,29.0372,29.1256,29.0078,29.0372,480803.0
2023-10-13 13:30:00,29.59,29.72,29.57,29.64,733923.0,29.0372,29.1648,29.0176,29.0863,733923.0
2023-10-13 14:00:00,29.63,29.75,29.61,29.69,555671.0,29.0765,29.1943,29.0569,29.1354,555671.0
2023-10-13 14:30:00,29.68,29.73,29.59,29.67,875959.0,29.1256,29.1746,29.0372,29.1158,875959.0
2023-10-13 15:00:00,29.67,29.75,29.61,29.69,651152.0,29.1158,29.1943,29.0569,29.1354,651152.0
2023-10-13 15:30:00,29.69,29.75,29.62,29.66,1858836.0,29.1354,29.1943,29.0667,29.1059,1858836.0
2023-10-16 09:30:00,29.91,30.1,29.64,30.0,1156387.0,29.3513,29.5377,29.0863,29.4396,1156387.0
2023-10-16 10:00:00,30.0,30.15,29.89,30.09,1177990.0,29.4396,29.5868,29.3316,29.5279,1177990.0
2023-10-16 10:30:00,30.09,30.18,30.04,30.12,1201545.0,29.5279,29.6162,29.4788,29.5573,1201545.0
2023-10-16 11:00:00,30.13,30.18,30.0,30.02,936662.0,29.5672,29.6162,29.4396,29.4592,936662.0
2023-10-16 11:30:00,30.02,30.07,29.95,30.05,585368.0,29.4592,29.5083,29.3905,29.4887,585368.0
2023-10-16 12:00:00,30.05,30.13,30.01,30.08,488170.0,29.4887,29.5672,29.4494,29.5181,488170.0
2023-10-16 12:30:00,30.08,30.13,30.03,30.08,703168.0,29.5181,29.5672,29.469,29.5181,703168.0
2023-10-16 13:00:00,30.08,30.16,29.95,30.05,661504.0,29.5181,29.5966,29.3905,29.4887,661504.0
2023-10-16 13:30:00,30.06,30.11,30.02,30.08,590509.0,29.4985,29.5475,29.4592,29.5181,590509.0
2023-10-16 14:00:00,30.08,30.11,29.93,29.94,527951.0,29.5181,29.5475,29.3709,29.3807,527951.0
2023-10-16 14:30:00,29.94,30.01,29.89,30.0,579255.0,29.3807,29.4494,29.3316,29.4396,579255.0
2023-10-16 15:00:00,30.0,30.12,29.97,30.12,863125.0,29.4396,29.5573,29.4101,29.5573,863125.0
2023-10-16 15:30:00,30.12,30.12,29.98,30.07,1968094.0,29.5573,29.5573,29.42,29.5083,1968094.0
2023-10-17 09:30:00,29.8,30.2,29.78,30.12,1563264.0,29.2433,29.6359,29.2237,29.5573,1563264.0
2023-10-17 10:00:00,30.11,30.32,30.01,30.22,1450036.0,29.5475,29.7536,29.4494,29.6555,1450036.0
2023-10-17 10:30:00,30.22,30.38,30.16,30.29,1056090.0,29.6555,29.8125,29.5966,29.7242,1056090.0
2023-10-17 11:00:00,30.29,30.4,30.27,30.33,1066301.0,29.7242,29.8321,29.7045,29.7634,1066301.0
2023-10-17 11:30:00,30.33,30.58,30.3,30.58,1591036.0,29.7634,30.0088,29.734,30.0088,1591036.0
2023-10-17 12:00:00,30.56,30.61,30.21,30.51,2211640.0,29.9891,30.0382,29.6457,29.9401,2211640.0
2023-10-17 12:30:00,30.5,30.51,30.24,30.27,1098222.0,29.9302,29.9401,29.6751,29.7045,1098222.0
2023-10-17 13:00:00,30.27,30.44,30.24,30.44,939380.0,29.7045,29.8714,29.6751,29.8714,939380.0
2023-10-17 13:30:00,30.44,30.45,30.28,30.32,640052.0,29.8714,29.8812,29.7144,29.7536,640052.0
2023-10-17 14:00:00,30.31,30.38,30.28,30.38,562152.0,29.7438,29.8125,29.7144,29.8125,562152.0
2023-10-17 14:30:00,30.37,30.46,30.3,30.35,716589.0,29.8027,29.891,29.734,29.783,716589.0
2023-10-17 15:00:00,30.35,30.44,30.33,30.38,879982.0,29.783,29.8714,29.7634,29.8125,879982.0
2023-10-17 15:30:00,30.38,30.43,30.3,30.34,2469742.0,29.8125,29.8616,29.734,29.7732,2469742.0
2023-10-18 09:30:00,29.84,29.98,29.75,29.85,1276400.0,29.2826,29.42,29.1943,29.2924,1276400.0
2023-10-18 10:00:00,29.85,29.99,29.76,29.85,1009915.0,29.2924,29.4298,29.2041,29.2924,1009915.0
2023-10-18 10:30:00,29.84,29.9,29.66,29.75,916641.0,29.2826,29.3415,29.1059,29.1943,916641.0
2023-10-18 11:00:00,29.74,29.86,29.73,29.86,836135.0,29.1844,29.3022,29.1746,29.3022,836135.0
2023-10-18 11:30:00,29.86,29.86,29.6,29.63,831311.0,29.3022,29.3022,29.0471,29.0765,831311.0
2023-10-18 12:00:00,29.62,29.69,29.56,29.61,624023.0,29.0667,29.1354,29.0078,29.0569,624023.0
2023-10-18 12:30:00,29.62,29.66,29.58,29.63,423454.0,29.0667,29.1059,29.0274,29.0765,423454.0
2023-10-18 13:00:00,29.63,29.8,29.57,29.71,775836.0,29.0765,29.2433,29.0176,29.155,775836.0
2023-10-18 13:30:00,29.71,29.74,29.61,29.74,542931.0,29.155,29.1844,29.0569,29.1844,542931.0
2023-10-18 14:00:00,29.74,29.76,29.67,29.7,450827.0,29.1844,29.2041,29.1158,29.1452,450827.0
2023-10-18 14:30:00,29.69,29.74,29.59,29.63,486989.0,29.1354,29.1844,29.0372,29.0765,486989.0
2023-10-18 15:00:00,29.63,29.63,29.52,29.55,738271.0,29.0765,29.0765,28.9686,28.998,738271.0
2023-10-18 15:30:00,29.55,29.61,29.46,29.48,2500234.0,28.998,29.0569,28.9097,28.9293,2500234.0
2023-10-19 09:30:00,29.1,29.72,29.06,29.7,1704947.0,28.5564,29.1648,28.5171,29.1452,1704947.0
2023-10-19 10:00:00,29.7,29.94,29.66,29.7,1681979.0,29.1452,29.3807,29.1059,29.1452,1681979.0
2023-10-19 10:30:00,29.68,29.81,29.62,29.75,1101331.0,29.1256,29.2531,29.0667,29.1943,1101331.0
2023-10-19 11:00:00,29.75,29.91,29.58,29.71,947404.0,29.1943,29.3513,29.0274,29.155,947404.0
2023-10-19 11:30:00,29.71,29.79,29.6,29.67,859550.0,29.155,29.2335,29.0471,29.1158,859550.0
2023-10-19 12:00:00,29.66,29.94,29.58,29.82,977185.0,29.1059,29.3807,29.0274,29.2629,977185.0
2023-10-19 12:30:00,29.83,29.91,29.63,29.89,850159.0,29.2728,29.3513,29.0765,29.3316,850159.0
2023-10-19 13:00:00,29.88,29.96,29.75,29.8,554373.0,29.3218,29.4003,29.1943,29.2433,554373.0
2023-10-19 13:30:00,29.8,29.84,29.59,29.63,634454.0,29.2433,29.2826,29.0372,29.0765,634454.0
2023-10-19 14:00:00,29.62,29.67,29.43,29.48,466692.0,29.0667,29.1158,28.8802,28.9293,466692.0
2023-10-19 14:30:00,29.48,29.48,29.32,29.39,574172.0,28.9293,28.9293,28.7723,28.841,574172.0
2023-10-19 15:00:00,29.39,29.39,29.21,29.25,733663.0,28.841,28.841,28.6643,28.7036,733663.0
2023-10-19 15:30:00,29.25,29.37,29.19,29.33,2403156.0,28.7036,28.8214,28.6447,28.7821,2403156.0
2023-10-20 09:30:00,29.88,30.25,29.65,29.99,2832255.0,29.3218,29.6849,29.0961,29.4298,2832255.0
2023-10-20 10:00:00,29.99,30.14,29.82,29.91,1187692.0,29.4298,29.577,29.2629,29.3513,1187692.0
2023-10-20 10:30:00,29.91,30.02,29.52,29.68,1199534.0,29.3513,29.4592,28.9686,29.1256,1199534.0
2023-10-20 11:00:00,29.68,29.73,29.45,29.53,713953.0,29.1256,29.1746,28.8999,28.9784,713953.0
2023-10-20 11:30:00,29.53,29.72,29.46,29.68,940375.0,28.9784,29.1648,28.9097,29.1256,940375.0
2023-10-20 12:00:00,29.69,29.8,29.58,29.71,593782.0,29.1354,29.2433,29.0274,29.155,593782.0
2023-10-20 12:30:00,29.71,29.89,29.7,29.85,609650.0,29.155,29.3316,29.1452,29.2924,609650.0
2023-10-20 13:00:00,29.85,29.96,29.7,29.83,733404.0,29.2924,29.4003,29.1452,29.2728,733404.0
2023-10-20 13:30:00,29.84,29.86,29.7,29.82,678341.0,29.2826,29.3022,29.1452,29.2629,678341.0
2023-10-20 14:00:00,29.82,29.82,29.54,29.62,1004922.0,29.2629,29.2629,28.9882,29.0667,1004922.0
2023-10-20 14:30:00,29.62,29.75,29.57,29.62,856064.0,29.0667,29.1943,29.0176,29.0667,856064.0
2023-10-20 15:00:00,29.63,29.65,29.54,29.62,931125.0,29.0765,29.0961,28.9882,29.0667,931125.0
2023-10-20 15:30:00,29.62,29.68,29.55,29.66,2885523.0,29.0667,29.1256,28.998,29.1059,2885523.0
2023-10-23 09:30:00,29.33,29.65,29.3,29.5,1689185.0,28.7821,29.0961,28.7527,28.9489,1689185.0
2023-10-23 10:00:00,29.5,29.59,29.35,29.48,706011.0,28.9489,29.0372,28.8017,28.9293,706011.0
2023-10-23 10:30:00,29.48,29.64,29.39,29.64,829418.0,28.9293,29.0863,28.841,29.0863,829418.0
2023-10-23 11:00:00,29.64,29.81,29.52,29.76,1023732.0,29.0863,29.2531,28.9686,29.2041,1023732.0
2023-10-23 11:30:00,29.75,29.9,29.73,29.78,926188.0,29.1943,29.3415,29.1746,29.2237,926188.0
2023-10-23 12:00:00,29.78,29.82,29.63,29.75,673579.0,29.2237,29.2629,29.0765,29.1943,673579.0
2023-10-23 12:30:00,29.76,29.85,29.66,29.84,556628.0,29.2041,29.2924,29.1059,29.2826,556628.0
2023-10-23 13:00:00,29.85,29.85,29.66,29.71,584033.0,29.2924,29.2924,29.1059,29.155,584033.0
2023-10-23 13:30:00,29.71,29.84,29.66,29.75,1261463.0,29.155,29.2826,29.1059,29.1943,1261463.0
2023-10-23 14:00:00,29.76,29.78,29.62,29.7,976016.0,29.2041,29.2237,29.0667,29.1452,976016.0
2023-10-23 14:30:00,29.7,29.76,29.63,29.63,927594.0,29.1452,29.2041,29.0765,29.0765,927594.0
2023-10-23 15:00:00,29.64,29.67,29.32,29.34,1161864.0,29.0863,29.1158,28.7723,28.7919,1161864.0
2023-10-23 15:30:00,29.34,29.39,29.21,29.24,2553852.0,28.7919,28.841,28.6643,28.6938,2553852.0
2023-10-24 09:30:00,28.39,29.6,28.01,29.58,3492915.0,27.8597,29.0471,27.4868,29.0274,3492915.0
2023-10-24 10:00:00,29.59,29.78,29.12,29.29,2840131.0,29.0372,29.2237,28.576,28.7429,2840131.0
2023-10-24 10:30:00,29.3,29.37,29.06,29.25,1027950.0,28.7527,28.8214,28.5171,28.7036,1027950.0
2023-10-24 11:00:00,29.25,29.38,29.06,29.27,1083035.0,28.7036,28.8312,28.5171,28.7232,1083035.0
2023-10-24 11:30:00,29.27,29.33,29.08,29.15,823429.0,28.7232,28.7821,28.5368,28.6055,823429.0
2023-10-24 12:00:00,29.15,29.19,28.95,29.02,848952.0,28.6055,28.6447,28.4092,28.4779,848952.0
2023-10-24 12:30:00,29.01,29.2,29.0,29.13,552249.0,28.4681,28.6545,28.4583,28.5858,552249.0
2023-10-24 13:00:00,29.13,29.19,28.84,28.92,1600550.0,28.5858,28.6447,28.3013,28.3798,1600550.0
2023-10-24 13:30:00,28.93,29.0,28.69,28.77,825040.0,28.3896,28.4583,28.1541,28.2326,825040.0
2023-10-24 14:00:00,28.76,28.78,28.6,28.65,922010.0,28.2228,28.2424,28.0657,28.1148,922010.0
2023-10-24 14:30:00,28.66,28.74,28.49,28.53,1158960.0,28.1246,28.2031,27.9578,27.997,1158960.0
2023-10-24 15:00:00,28.53,28.57,28.39,28.4,1527533.0,27.997,28.0363,27.8597,27.8695,1527533.0
2023-10-24 15:30:00,28.41,28.59,28.35,28.55,3609865.0,27.8793,28.0559,27.8204,28.0167,3609865.0
2023-10-25 09:30:00,28.55,28.72,27.99,28.14,1723097.0,28.0167,28.1835,27.4671,27.6143,1723097.0
2023-10-25 10:00:00,28.17,28.18,27.76,27.8,1510268.0,27.6438,27.6536,27.2414,27.2807,1510268.0
2023-10-25 10:30:00,27.8,27.94,27.75,27.76,1348375.0,27.2807,27.4181,27.2316,27.2414,1348375.0
2023-10-25 11:00:00,27.76,28.05,27.75,27.93,1066701.0,27.2414,27.526,27.2316,27.4083,1066701.0
2023-10-25 11:30:00,27.94,27.96,27.75,27.78,855769.0,27.4181,27.4377,27.2316,27.2611,855769.0
2023-10-25 12:00:00,27.77,27.84,27.71,27.79,901443.0,27.2512,27.3199,27.1924,27.2709,901443.0
2023-10-25 12:30:00,27.79,27.9,27.77,27.87,436980.0,27.2709,27.3788,27.2512,27.3494,436980.0
2023-10-25 13:00:00,27.87,29.14,27.86,29.0,2840166.0,27.3494,28.5957,27.3396,28.4583,2840166.0
2023-10-25 13:30:00,29.0,29.05,28.36,28.66,2329379.0,28.4583,28.5073,27.8302,28.1246,2329379.0
2023-10-25 14:00:00,28.67,28.95,28.6,28.84,985993.0,28.1344,28.4092,28.0657,28.3013,985993.0
2023-10-25 14:30:00,28.84,28.86,28.66,28.75,784785.0,28.3013,28.3209,28.1246,28.2129,784785.0
2023-10-25 15:00:00,28.75,28.86,28.64,28.83,823576.0,28.2129,28.3209,28.105,28.2914,823576.0
2023-10-25 15:30:00,28.84,29.05,28.81,29.03,4347242.0,28.3013,28.5073,28.2718,28.4877,4347242.0
2023-10-26 09:30:00,29.81,30.22,29.25,29.32,3420699.0,29.2531,29.6555,28.7036,28.7723,3420699.0
2023-10-26 10:00:00,29.31,29.34,28.95,29.05,1475845.0,28.7625,28.7919,28.4092,28.5073,1475845.0
2023-10-26 10:30:00,29.04,29.12,28.85,29.05,1204482.0,28.4975,28.576,28.3111,28.5073,1204482.0
2023-10-26 11:00:00,29.05,29.12,28.71,28.78,1155648.0,28.5073,28.576,28.1737,28.2424,1155648.0
2023-10-26 11:30:00,28.78,28.82,28.53,28.69,727516.0,28.2424,28.2816,27.997,28.1541,727516.0
2023-10-26 12:00:00,28.68,28.7,28.52,28.67,828993.0,28.1442,28.1639,27.9872,28.1344,828993.0
2023-10-26 12:30:00,28.67,28.69,28.55,28.58,1938079.0,28.1344,28.1541,28.0167,28.0461,1938079.0
2023-10-26 13:00:00,28.59,28.64,28.5,28.52,924995.0,28.0559,28.105,27.9676,27.9872,924995.0
2023-10-26 13:30:00,28.52,28.72,28.43,28.71,665519.0,27.9872,28.1835,27.8989,28.1737,665519.0
2023-10-26 14:00:00,28.71,28.95,28.7,28.91,882510.0,28.1737,28.4092,28.1639,28.3699,882510.0
2023-10-26 14:30:00,28.91,28.95,28.8,28.93,631370.0,28.3699,28.4092,28.262,28.3896,631370.0
2023-10-26 15:00:00,28.93,28.98,28.82,28.85,1238300.0,28.3896,28.4386,28.2816,28.3111,1238300.0
2023-10-26 15:30:00,28.85,28.92,28.53,28.55,3032023.0,28.3111,28.3798,27.997,28.0167,3032023.0
2023-10-27 09:30:00,28.49,28.63,27.45,27.49,3356310.0,27.9578,28.0952,26.9372,26.9765,3356310.0
2023-10-27 10:00:00,27.48,27.9,27.32,27.82,2206625.0,26.9667,27.3788,26.8097,27.3003,2206625.0
2023-10-27 10:30:00,27.82,28.01,27.78,28.0,997418.0,27.3003,27.4868,27.2611,27.4769,997418.0
2023-10-27 11:00:00,28.0,28.24,27.94,28.19,1046876.0,27.4769,27.7125,27.4181,27.6634,1046876.0
2023-10-27 11:30:00,28.18,28.4,27.7,27.92,3735439.0,27.6536,27.8695,27.1826,27.3984,3735439.0
2023-10-27 12:00:00,27.92,27.92,27.75,27.8,744003.0,27.3984,27.3984,27.2316,27.2807,744003.0
2023-10-27 12:30:00,27.8,27.88,27.74,27.78,655021.0,27.2807,27.3592,27.2218,27.2611,655021.0
2023-10-27 13:00:00,27.79,27.84,27.49,27.52,888207.0,27.2709,27.3199,26.9765,27.0059,888207.0
2023-10-27 13:30:00,27.52,27.6,27.4,27.59,944561.0,27.0059,27.0844,26.8882,27.0746,944561.0
2023-10-27 14:00:00,27.59,27.59,27.41,27.42,699161.0,27.0746,27.0746,26.898,26.9078,699161.0
2023-10-27 14:30:00,27.43,27.56,27.32,27.34,1072857.0,26.9176,27.0452,26.8097,26.8293,1072857.0
2023-10-27 15:00:00,27.34,27.37,27.24,27.3,1062044.0,26.8293,26.8587,26.7311,26.79,1062044.0
2023-10-27 15:30:00,27.3,27.34,27.12,27.22,3519202.0,26.79,26.8293,26.6134,26.7115,3519202.0
2023-10-30 09:30:00,27.55,27.72,27.02,27.09,2897078.0,27.0354,27.2022,26.5153,26.5839,2897078.0
2023-10-30 10:00:00,27.09,27.16,26.79,26.89,2402225.0,26.5839,26.6526,26.2896,26.3877,2402225.0
2023-10-30 10:30:00,26.89,27.37,26.85,27.32,1468312.0,26.3877,26.8587,26.3484,26.8097,1468312.0
2023-10-30 11:00:00,27.32,27.43,27.14,27.19,1263240.0,26.8097,26.9176,26.633,26.6821,1263240.0
2023-10-30 11:30:00,27.19,27.33,27.07,27.29,991029.0,26.6821,26.8195,26.5643,26.7802,991029.0
2023-10-30 12:00:00,27.28,27.35,27.15,27.3,1428460.0,26.7704,26.8391,26.6428,26.79,1428460.0
2023-10-30 12:30:00,27.3,27.35,27.19,27.28,729269.0,26.79,26.8391,26.6821,26.7704,729269.0
2023-10-30 13:00:00,27.28,27.39,27.24,27.37,672158.0,26.7704,26.8783,26.7311,26.8587,672158.0
2023-10-30 13:30:00,27.38,27.41,27.23,27.33,891908.0,26.8685,26.898,26.7213,26.8195,891908.0
2023-10-30 14:00:00,27.33,27.34,27.19,27.27,1319986.0,26.8195,26.8293,26.6821,26.7606,1319986.0
2023-10-30 14:30:00,27.27,27.34,27.24,27.26,846209.0,26.7606,26.8293,26.7311,26.7508,846209.0
2023-10-30 15:00:00,27.26,27.47,27.22,27.4,1068443.0,26.7508,26.9568,26.7115,26.8882,1068443.0
2023-10-30 15:30:00,27.4,27.41,27.27,27.35,3149286.0,26.8882,26.898,26.7606,26.8391,3149286.0
2023-10-31 09:30:00,27.5,27.81,27.34,27.74,1342000.0,26.9863,27.2905,26.8293,27.2218,1342000.0
2023-10-31 10:00:00,27.74,27.87,27.66,27.74,1007122.0,27.2218,27.3494,27.1433,27.2218,1007122.0
2023-10-31 10:30:00,27.73,28.09,27.66,28.02,1164979.0,27.212,27.5653,27.1433,27.4966,1164979.0
2023-10-31 11:00:00,28.02,28.13,27.99,28.08,800623.0,27.4966,27.6045,27.4671,27.5555,800623.0
2023-10-31 11:30:00,28.09,28.23,28.06,28.2,754784.0,27.5653,27.7027,27.5358,27.6732,754784.0
2023-10-31 12:00:00,28.2,28.31,28.06,28.11,1241782.0,27.6732,27.7812,27.5358,27.5849,1241782.0
2023-10-31 12:30:00,28.12,28.19,27.92,28.19,868238.0,27.5947,27.6634,27.3984,27.6634,868238.0
2023-10-31 13:00:00,28.19,28.23,28.12,28.21,493556.0,27.6634,27.7027,27.5947,27.683,493556.0
2023-10-31 13:30:00,28.21,28.24,28.08,28.17,443295.0,27.683,27.7125,27.5555,27.6438,443295.0
2023-10-31 14:00:00,28.17,28.2,28.03,28.04,439869.0,27.6438,27.6732,27.5064,27.5162,439869.0
2023-10-31 14:30:00,28.04,28.2,28.02,28.17,660099.0,27.5162,27.6732,27.4966,27.6438,660099.0
2023-10-31 15:00:00,28.17,28.27,28.13,28.14,893625.0,27.6438,27.7419,27.6045,27.6143,893625.0
2023-10-31 15:30:00,28.15,28.21,28.04,28.18,3244030.0,27.6241,27.683,27.5162,27.6536,3244030.0
2023-11-01 09:30:00,28.75,28.8,27.97,28.04,2072407.0,28.2129,28.262,27.4475,27.5162,2072407.0
2023-11-01 10:00:00,28.04,28.13,27.84,28.01,1261280.0,27.5162,27.6045,27.3199,27.4868,1261280.0
2023-11-01 10:30:00,28.01,28.26,27.94,28.17,1025951.0,27.4868,27.7321,27.4181,27.6438,1025951.0
2023-11-01 11:00:00,28.17,28.27,27.98,28.01,858986.0,27.6438,27.7419,27.4573,27.4868,858986.0
2023-11-01 11:30:00,28.01,28.04,27.94,27.99,652375.0,27.4868,27.5162,27.4181,27.4671,652375.0
2023-11-01 12:00:00,27.98,28.01,27.88,27.96,682859.0,27.4573,27.4868,27.3592,27.4377,682859.0
2023-11-01 12:30:00,27.96,28.01,27.81,27.82,481776.0,27.4377,27.4868,27.2905,27.3003,481776.0
2023-11-01 13:00:00,27.82,27.87,27.73,27.79,477333.0,27.3003,27.3494,27.212,27.2709,477333.0
2023-11-01 13:30:00,27.79,27.85,27.73,27.83,481655.0,27.2709,27.3297,27.212,27.3101,481655.0
2023-11-01 14:00:00,27.84,27.91,27.75,27.86,669463.0,27.3199,27.3886,27.2316,27.3396,669463.0
2023-11-01 14:30:00,27.87,28.0,27.8,27.96,921671.0,27.3494,27.4769,27.2807,27.4377,921671.0
2023-11-01 15:00:00,27.97,28.09,27.97,28.03,1048512.0,27.4475,27.5653,27.4475,27.5064,1048512.0
2023-11-01 15:30:00,28.03,28.09,27.98,28.02,2078284.0,27.5064,27.5653,27.4573,27.4966,2078284.0
2023-11-02 09:30:00,28.44,28.48,28.18,28.36,1461042.0,27.9087,27.948,27.6536,27.8302,1461042.0
2023-11-02 10:00:00,28.36,28.37,28.16,28.29,730120.0,27.8302,27.84,27.634,27.7615,730120.0
2023-11-02 10:30:00,28.29,28.45,28.24,28.44,630110.0,27.7615,27.9185,27.7125,27.9087,630110.0
2023-11-02 11:00:00,28.44,28.51,28.39,28.41,899440.0,27.9087,27.9774,27.8597,27.8793,899440.0
2023-11-02 11:30:00,28.4,28.45,28.37,28.39,522217.0,27.8695,27.9185,27.84,27.8597,522217.0
2023-11-02 12:00:00,28.38,28.55,28.35,28.48,506851.0,27.8498,28.0167,27.8204,27.948,506851.0
2023-11-02 12:30:00,28.48,28.67,28.47,28.59,796170.0,27.948,28.1344,27.9382,28.0559,796170.0
2023-11-02 13:00:00,28.59,28.63,28.44,28.5,601798.0,28.0559,28.0952,27.9087,27.9676,601798.0
2023-11-02 13:30:00,28.5,28.59,28.47,28.55,529506.0,27.9676,28.0559,27.9382,28.0167,529506.0
2023-11-02 14:00:00,28.56,28.61,28.49,28.59,577807.0,28.0265,28.0756,27.9578,28.0559,577807.0
2023-11-02 14:30:00,28.59,28.75,28.57,28.74,723677.0,28.0559,28.2129,28.0363,28.2031,723677.0
2023-11-02 15:00:00,28.74,28.86,28.73,28.77,1116556.0,28.2031,28.3209,28.1933,28.2326,1116556.0
2023-11-02 15:30:00,28.77,28.85,28.72,28.8,2427548.0,28.2326,28.3111,28.1835,28.262,2427548.0
2023-11-03 09:30:00,29.38,30.06,29.33,29.96,2530679.0,28.8312,29.4985,28.7821,29.4003,2530679.0
2023-11-03 10:00:00,29.97,30.05,29.83,29.87,2034436.0,29.4101,29.4887,29.2728,29.312,2034436.0
2023-11-03 10:30:00,29.86,29.94,29.74,29.83,1090085.0,29.3022,29.3807,29.1844,29.2728,1090085.0
2023-11-03 11:00:00,29.84,29.84,29.71,29.79,781651.0,29.2826,29.2826,29.155,29.2335,781651.0
2023-11-03 11:30:00,29.79,29.94,29.75,29.89,747037.0,29.2335,29.3807,29.1943,29.3316,747037.0
2023-11-03 12:00:00,29.9,29.96,29.77,29.79,812595.0,29.3415,29.4003,29.2139,29.2335,812595.0
2023-11-03 12:30:00,29.79,29.83,29.67,29.82,680239.0,29.2335,29.2728,29.1158,29.2629,680239.0
2023-11-03 13:00:00,29.82,29.93,29.81,29.89,841050.0,29.2629,29.3709,29.2531,29.3316,841050.0
2023-11-03 13:30:00,29.89,29.95,29.85,29.93,474563.0,29.3316,29.3905,29.2924,29.3709,474563.0
2023-11-03 14:00:00,29.92,29.93,29.85,29.92,501548.0,29.3611,29.3709,29.2924,29.3611,501548.0
2023-11-03 14:30:00,29.92,30.03,29.89,30.01,623809.0,29.3611,29.469,29.3316,29.4494,623809.0
2023-11-03 15:00:00,30.02,30.03,29.82,29.95,939364.0,29.4592,29.469,29.2629,29.3905,939364.0
2023-11-03 15:30:00,29.95,29.96,29.75,29.76,1942530.0,29.3905,29.4003,29.1943,29.2041,1942530.0
2023-11-06 09:30:00,29.77,29.82,29.25,29.31,1376811.0,29.2139,29.2629,28.7036,28.7625,1376811.0
2023-11-06 10:00:00,29.3,29.36,29.16,29.29,910464.0,28.7527,28.8115,28.6153,28.7429,910464.0
2023-11-06 10:30:00,29.29,29.35,29.17,29.21,470978.0,28.7429,28.8017,28.6251,28.6643,470978.0
2023-11-06 11:00:00,29.21,29.26,29.15,29.25,566043.0,28.6643,28.7134,28.6055,28.7036,566043.0
2023-11-06 11:30:00,29.25,29.25,29.13,29.24,838612.0,28.7036,28.7036,28.5858,28.6938,838612.0
2023-11-06 12:00:00,29.24,29.25,29.01,29.07,825105.0,28.6938,28.7036,28.4681,28.527,825105.0
2023-11-06 12:30:00,29.07,29.17,29.06,29.09,429660.0,28.527,28.6251,28.5171,28.5466,429660.0
2023-11-06 13:00:00,29.09,29.14,28.99,29.08,602543.0,28.5466,28.5957,28.4485,28.5368,602543.0
2023-11-06 13:30:00,29.08,29.15,29.0,29.02,418330.0,28.5368,28.6055,28.4583,28.4779,418330.0
2023-11-06 14:00:00,29.02,29.12,29.01,29.05,504415.0,28.4779,28.576,28.4681,28.5073,504415.0
2023-11-06 14:30:00,29.05,29.18,29.05,29.16,352750.0,28.5073,28.6349,28.5073,28.6153,352750.0
2023-11-06 15:00:00,29.16,29.16,29.05,29.09,465399.0,28.6153,28.6153,28.5073,28.5466,465399.0
2023-11-06 15:30:00,29.09,29.15,29.05,29.11,1980323.0,28.5466,28.6055,28.5073,28.5662,1980323.0
2023-11-07 09:30:00,28.81,28.95,28.48,28.62,1241658.0,28.2718,28.4092,27.948,28.0854,1241658.0
2023-11-07 10:00:00,28.62,28.68,28.48,28.6,1224518.0,28.0854,28.1442,27.948,28.0657,1224518.0
2023-11-07 10:30:00,28.59,28.63,28.42,28.46,1364500.0,28.0559,28.0952,27.8891,27.9284,1364500.0
2023-11-07 11:00:00,28.46,28.51,28.36,28.41,687956.0,27.9284,27.9774,27.8302,27.8793,687956.0
2023-11-07 11:30:00,28.42,28.47,28.26,28.3,902196.0,27.8891,27.9382,27.7321,27.7713,902196.0
2023-11-07 12:00:00,28.3,28.3,28.19,28.28,647833.0,27.7713,27.7713,27.6634,27.7517,647833.0
2023-11-07 12:30:00,28.28,28.28,28.09,28.17,977495.0,27.7517,27.7517,27.5653,27.6438,977495.0
2023-11-07 13:00:00,28.16,28.23,28.07,28.09,881637.0,27.634,27.7027,27.5456,27.5653,881637.0
2023-11-07 13:30:00,28.09,28.22,28.08,28.1,1072401.0,27.5653,27.6928,27.5555,27.5751,1072401.0
2023-11-07 14:00:00,28.09,28.14,28.06,28.13,568734.0,27.5653,27.6143,27.5358,27.6045,568734.0
2023-11-07 14:30:00,28.13,28.26,28.12,28.26,648358.0,27.6045,27.7321,27.5947,27.7321,648358.0
2023-11-07 15:00:00,28.26,28.3,28.22,28.26,757846.0,27.7321,27.7713,27.6928,27.7321,757846.0
2023-11-07 15:30:00,28.26,28.45,28.25,28.41,3225862.0,27.7321,27.9185,27.7223,27.8793,3225862.0
2023-11-08 09:30:00,28.34,28.36,27.99,28.09,1569131.0,27.8106,27.8302,27.4671,27.5653,1569131.0
2023-11-08 10:00:00,28.09,28.11,27.78,27.89,1521856.0,27.5653,27.5849,27.2611,27.369,1521856.0
2023-11-08 10:30:00,27.89,27.96,27.79,27.95,849204.0,27.369,27.4377,27.2709,27.4279,849204.0
2023-11-08 11:00:00,27.95,27.98,27.78,27.79,732214.0,27.4279,27.4573,27.2611,27.2709,732214.0
2023-11-08 11:30:00,27.78,27.88,27.74,27.77,1204870.0,27.2611,27.3592,27.2218,27.2512,1204870.0
2023-11-08 12:00:00,27.76,27.81,27.56,27.58,1074319.0,27.2414,27.2905,27.0452,27.0648,1074319.0
2023-11-08 12:30:00,27.57,27.71,27.55,27.65,558658.0,27.055,27.1924,27.0354,27.1335,558658.0
2023-11-08 13:00:00,27.65,27.71,27.59,27.67,486486.0,27.1335,27.1924,27.0746,27.1531,486486.0
2023-11-08 13:30:00,27.67,27.71,27.64,27.7,465507.0,27.1531,27.1924,27.1237,27.1826,465507.0
2023-11-08 14:00:00,27.7,27.72,27.61,27.63,741577.0,27.1826,27.2022,27.0942,27.1139,741577.0
2023-11-08 14:30:00,27.63,27.64,27.52,27.55,799723.0,27.1139,27.1237,27.0059,27.0354,799723.0
2023-11-08 15:00:00,27.55,27.65,27.52,27.61,943857.0,27.0354,27.1335,27.0059,27.0942,943857.0
2023-11-08 15:30:00,27.62,27.63,27.56,27.57,3572539.0,27.104,27.1139,27.0452,27.055,3572539.0
2023-11-09 09:30:00,27.71,27.71,27.44,27.62,959950.0,27.1924,27.1924,26.9274,27.104,959950.0
2023-11-09 10:00:00,27.62,27.65,27.39,27.43,580098.0,27.104,27.1335,26.8783,26.9176,580098.0
2023-11-09 10:30:00,27.43,27.43,27.2,27.32,968988.0,26.9176,26.9176,26.6919,26.8097,968988.0
2023-11-09 11:00:00,27.32,27.46,27.31,27.39,609803.0,26.8097,26.947,26.7998,26.8783,609803.0
2023-11-09 11:30:00,27.39,27.43,27.18,27.3,756192.0,26.8783,26.9176,26.6723,26.79,756192.0
2023-11-09 12:00:00,27.3,27.38,27.27,27.3,434676.0,26.79,26.8685,26.7606,26.79,434676.0
2023-11-09 12:30:00,27.3,27.39,27.27,27.34,293883.0,26.79,26.8783,26.7606,26.8293,293883.0
2023-11-09 13:00:00,27.33,27.34,27.06,27.09,773095.0,26.8195,26.8293,26.5545,26.5839,773095.0
2023-11-09 13:30:00,27.08,27.11,26.99,27.04,702405.0,26.5741,26.6036,26.4858,26.5349,702405.0
2023-11-09 14:00:00,27.04,27.04,26.9,26.94,702635.0,26.5349,26.5349,26.3975,26.4367,702635.0
2023-11-09 14:30:00,26.94,26.98,26.76,26.8,753478.0,26.4367,26.476,26.2601,26.2994,753478.0
2023-11-09 15:00:00,26.79,26.85,26.68,26.69,1498706.0,26.2896,26.3484,26.1816,26.1914,1498706.0
2023-11-09 15:30:00,26.7,26.73,26.62,26.67,2593319.0,26.2012,26.2307,26.1227,26.1718,2593319.0
2023-11-10 09:30:00,26.71,26.8,26.34,26.53,1421033.0,26.211,26.2994,25.848,26.0344,1421033.0
2023-11-10 10:00:00,26.53,26.59,26.33,26.35,1124857.0,26.0344,26.0933,25.8381,25.8578,1124857.0
2023-11-10 10:30:00,26.34,26.43,26.3,26.34,852676.0,25.848,25.9363,25.8087,25.848,852676.0
2023-11-10 11:00:00,26.34,26.48,26.31,26.47,916472.0,25.848,25.9853,25.8185,25.9755,916472.0
2023-11-10 11:30:00,26.47,26.52,26.4,26.49,665384.0,25.9755,26.0246,25.9068,25.9952,665384.0
2023-11-10 12:00:00,26.48,26.55,26.46,26.52,613776.0,25.9853,26.054,25.9657,26.0246,613776.0
2023-11-10 12:30:00,26.51,26.68,26.51,26.64,879898.0,26.0148,26.1816,26.0148,26.1424,879898.0
2023-11-10 13:00:00,26.64,26.76,26.58,26.73,532040.0,26.1424,26.2601,26.0835,26.2307,532040.0
2023-11-10 13:30:00,26.74,26.91,26.74,26.9,671999.0,26.2405,26.4073,26.2405,26.3975,671999.0
2023-11-10 14:00:00,26.91,27.0,26.89,26.98,449858.0,26.4073,26.4956,26.3877,26.476,449858.0
2023-11-10 14:30:00,26.98,26.98,26.85,26.88,862002.0,26.476,26.476,26.3484,26.3779,862002.0
2023-11-10 15:00:00,26.88,26.91,26.82,26.86,902611.0,26.3779,26.4073,26.319,26.3582,902611.0
2023-11-10 15:30:00,26.85,26.94,26.83,26.85,2986836.0,26.3484,26.4367,26.3288,26.3484,2986836.0
2023-11-13 09:30:00,26.73,26.92,26.64,26.7,1081689.0,26.2307,26.4171,26.1424,26.2012,1081689.0
2023-11-13 10:00:00,26.7,26.99,26.63,26.94,1286793.0,26.2012,26.4858,26.1325,26.4367,1286793.0
2023-11-13 10:30:00,26.94,27.05,26.88,27.01,1009883.0,26.4367,26.5447,26.3779,26.5054,1009883.0
2023-11-13 11:00:00,27.01,27.09,26.96,27.04,831938.0,26.5054,26.5839,26.4564,26.5349,831938.0
2023-11-13 11:30:00,27.04,27.11,27.01,27.09,861493.0,26.5349,26.6036,26.5054,26.5839,861493.0
2023-11-13 12:00:00,27.09,27.1,26.97,27.08,542298.0,26.5839,26.5938,26.4662,26.5741,542298.0
2023-11-13 12:30:00,27.08,27.08,26.92,26.94,470763.0,26.5741,26.5741,26.4171,26.4367,470763.0
2023-11-13 13:00:00,26.95,26.98,26.88,26.89,799906.0,26.4466,26.476,26.3779,26.3877,799906.0
2023-11-13 13:30:00,26.89,26.93,26.8,26.89,705616.0,26.3877,26.4269,26.2994,26.3877,705616.0
2023-11-13 14:00:00,26.89,26.95,26.87,26.94,498068.0,26.3877,26.4466,26.3681,26.4367,498068.0
2023-11-13 14:30:00,26.94,26.95,26.88,26.89,713777.0,26.4367,26.4466,26.3779,26.3877,713777.0
2023-11-13 15:00:00,26.89,26.95,26.87,26.95,567571.0,26.3877,26.4466,26.3681,26.4466,567571.0
2023-11-13 15:30:00,26.95,26.95,26.84,26.9,2736225.0,26.4466,26.4466,26.3386,26.3975,2736225.0
2023-11-14 09:30:00,27.45,28.06,27.41,27.98,2283311.0,26.9372,27.5358,26.898,27.4573,2283311.0
2023-11-14 10:00:00,27.98,28.14,27.88,28.0,1766854.0,27.4573,27.6143,27.3592,27.4769,1766854.0
2023-11-14 10:30:00,27.99,28.29,27.94,28.27,1420037.0,27.4671,27.7615,27.4181,27.7419,1420037.0
2023-11-14 11:00:00,28.27,28.42,28.24,28.4,1280223.0,27.7419,27.8891,27.7125,27.8695,1280223.0
2023-11-14 11:30:00,28.4,28.42,28.18,28.19,1077276.0,27.8695,27.8891,27.6536,27.6634,1077276.0
2023-11-14 12:00:00,28.19,28.26,28.16,28.17,865248.0,27.6634,27.7321,27.634,27.6438,865248.0
2023-11-14 12:30:00,28.18,28.32,28.16,28.25,930047.0,27.6536,27.791,27.634,27.7223,930047.0
2023-11-14 13:00:00,28.25,28.35,28.24,28.35,577575.0,27.7223,27.8204,27.7125,27.8204,577575.0
2023-11-14 13:30:00,28.34,28.41,28.28,28.34,963214.0,27.8106,27.8793,27.7517,27.8106,963214.0
2023-11-14 14:00:00,28.34,28.4,28.22,28.33,1474828.0,27.8106,27.8695,27.6928,27.8008,1474828.0
2023-11-14 14:30:00,28.32,28.36,28.23,28.25,688741.0,27.791,27.8302,27.7027,27.7223,688741.0
2023-11-14 15:00:00,28.26,28.36,28.22,28.29,1003575.0,27.7321,27.8302,27.6928,27.7615,1003575.0
2023-11-14 15:30:00,28.3,28.34,28.15,28.2,3241569.0,27.7713,27.8106,27.6241,27.6732,3241569.0
2023-11-15 09:30:00,28.07,28.23,27.9,27.96,1757985.0,27.5456,27.7027,27.3788,27.4377,1757985.0
2023-11-15 10:00:00,27.96,28.11,27.92,28.06,1438808.0,27.4377,27.5849,27.3984,27.5358,1438808.0
2023-11-15 10:30:00,28.07,28.18,28.03,28.11,1594671.0,27.5456,27.6536,27.5064,27.5849,1594671.0
2023-11-15 11:00:00,28.11,28.14,27.91,28.02,1124027.0,27.5849,27.6143,27.3886,27.4966,1124027.0
2023-11-15 11:30:00,28.02,28.05,27.73,27.77,1085607.0,27.4966,27.526,27.212,27.2512,1085607.0
2023-11-15 12:00:00,27.77,27.99,27.75,27.95,734011.0,27.2512,27.4671,27.2316,27.4279,734011.0
2023-11-15 12:30:00,27.94,27.97,27.89,27.93,670815.0,27.4181,27.4475,27.369,27.4083,670815.0
2023-11-15 13:00:00,27.92,27.97,27.89,27.95,542323.0,27.3984,27.4475,27.369,27.4279,542323.0
2023-11-15 13:30:00,27.94,28.03,27.93,28.03,752773.0,27.4181,27.5064,27.4083,27.5064,752773.0
2023-11-15 14:00:00,28.03,28.11,28.01,28.09,968158.0,27.5064,27.5849,27.4868,27.5653,968158.0
2023-11-15 14:30:00,28.09,28.17,28.05,28.06,671606.0,27.5653,27.6438,27.526,27.5358,671606.0
2023-11-15 15:00:00,28.06,28.17,28.05,28.09,986530.0,27.5358,27.6438,27.526,27.5653,986530.0
2023-11-15 15:30:00,28.09,28.2,28.08,28.14,2700222.0,27.5653,27.6732,27.5555,27.6143,2700222.0
2023-11-16 09:30:00,27.93,28.19,27.87,27.96,1532969.0,27.4083,27.6634,27.3494,27.4377,1532969.0
2023-11-16 10:00:00,27.96,28.01,27.91,27.98,774949.0,27.4377,27.4868,27.3886,27.4573,774949.0
2023-11-16 10:30:00,27.98,28.04,27.79,27.82,1072114.0,27.4573,27.5162,27.2709,27.3003,1072114.0
2023-11-16 11:00:00,27.81,27.86,27.7,27.75,1014063.0,27.2905,27.3396,27.1826,27.2316,1014063.0
2023-11-16 11:30:00,27.75,27.75,27.52,27.54,861313.0,27.2316,27.2316,27.0059,27.0255,861313.0
2023-11-16 12:00:00,27.54,27.7,27.54,27.68,431304.0,27.0255,27.1826,27.0255,27.1629,431304.0
2023-11-16 12:30:00,27.68,27.76,27.66,27.73,641035.0,27.1629,27.2414,27.1433,27.212,641035.0
2023-11-16 13:00:00,27.73,27.76,27.6,27.67,506238.0,27.212,27.2414,27.0844,27.1531,506238.0
2023-11-16 13:30:00,27.67,27.69,27.55,27.58,373169.0,27.1531,27.1727,27.0354,27.0648,373169.0
2023-11-16 14:00:00,27.59,27.65,27.44,27.48,930798.0,27.0746,27.1335,26.9274,26.9667,930798.0
2023-11-16 14:30:00,27.48,27.53,27.44,27.53,829611.0,26.9667,27.0157,26.9274,27.0157,829611.0
2023-11-16 15:00:00,27.53,27.55,27.43,27.53,808296.0,27.0157,27.0354,26.9176,27.0157,808296.0
2023-11-16 15:30:00,27.53,27.53,27.41,27.48,2522829.0,27.0157,27.0157,26.898,26.9667,2522829.0
2023-11-17 09:30:00,27.86,27.97,27.53,27.62,1284388.0,27.3396,27.4475,27.0157,27.104,1284388.0
2023-11-17 10:00:00,27.62,27.76,27.53,27.71,775001.0,27.104,27.2414,27.0157,27.1924,775001.0
2023-11-17 10:30:00,27.71,27.82,27.66,27.77,726965.0,27.1924,27.3003,27.1433,27.2512,726965.0
2023-11-17 11:00:00,27.77,27.84,27.7,27.75,1650420.0,27.2512,27.3199,27.1826,27.2316,1650420.0
2023-11-17 11:30:00,27.76,27.85,27.75,27.76,585780.0,27.2414,27.3297,27.2316,27.2414,585780.0
2023-11-17 12:00:00,27.76,27.82,27.72,27.77,1405742.0,27.2414,27.3003,27.2022,27.2512,1405742.0
2023-11-17 12:30:00,27.77,27.85,27.74,27.83,539658.0,27.2512,27.3297,27.2218,27.3101,539658.0
2023-11-17 13:00:00,27.84,27.89,27.8,27.87,730993.0,27.3199,27.369,27.2807,27.3494,730993.0
2023-11-17 13:30:00,27.87,28.01,27.85,27.99,1346612.0,27.3494,27.4868,27.3297,27.4671,1346612.0
2023-11-17 14:00:00,28.0,28.0,27.83,27.85,821008.0,27.4769,27.4769,27.3101,27.3297,821008.0
2023-11-17 14:30:00,27.85,27.88,27.78,27.88,920414.0,27.3297,27.3592,27.2611,27.3592,920414.0
2023-11-17 15:00:00,27.88,27.91,27.83,27.88,999004.0,27.3592,27.3886,27.3101,27.3592,999004.0
2023-11-17 15:30:00,27.88,28.03,27.84,28.03,3386718.0,27.3592,27.5064,27.3199,27.5064,3386718.0
2023-11-20 09:30:00,28.22,28.63,28.14,28.37,2635432.0,27.6928,28.0952,27.6143,27.84,2635432.0
2023-11-20 10:00:00,28.36,28.44,28.16,28.39,1158242.0,27.8302,27.9087,27.634,27.8597,1158242.0
2023-11-20 10:30:00,28.4,28.61,28.33,28.59,1023346.0,27.8695,28.0756,27.8008,28.0559,1023346.0
2023-11-20 11:00:00,28.59,28.75,28.55,28.56,1175152.0,28.0559,28.2129,28.0167,28.0265,1175152.0
2023-11-20 11:30:00,28.56,28.7,28.45,28.68,723178.0,28.0265,28.1639,27.9185,28.1442,723178.0
2023-11-20 12:00:00,28.68,28.74,28.66,28.66,622139.0,28.1442,28.2031,28.1246,28.1246,622139.0
2023-11-20 12:30:00,28.67,28.68,28.47,28.5,634354.0,28.1344,28.1442,27.9382,27.9676,634354.0
2023-11-20 13:00:00,28.5,28.66,28.48,28.64,892410.0,27.9676,28.1246,27.948,28.105,892410.0
2023-11-20 13:30:00,28.64,28.74,28.63,28.7,748123.0,28.105,28.2031,28.0952,28.1639,748123.0
2023-11-20 14:00:00,28.7,28.77,28.58,28.61,782483.0,28.1639,28.2326,28.0461,28.0756,782483.0
2023-11-20 14:30:00,28.62,28.64,28.56,28.57,563656.0,28.0854,28.105,28.0265,28.0363,563656.0
2023-11-20 15:00:00,28.56,28.72,28.55,28.71,708829.0,28.0265,28.1835,28.0167,28.1737,708829.0
2023-11-20 15:30:00,28.72,28.72,28.5,28.52,1907126.0,28.1835,28.1835,27.9676,27.9872,1907126.0
2023-11-21 09:30:00,28.25,28.57,28.03,28.05,1520685.0,27.7223,28.0363,27.5064,27.526,1520685.0
2023-11-21 10:00:00,28.05,28.19,27.86,27.87,1153334.0,27.526,27.6634,27.3396,27.3494,1153334.0
2023-11-21 10:30:00,27.87,27.91,27.7,27.76,1710420.0,27.3494,27.3886,27.1826,27.2414,1710420.0
2023-11-21 11:00:00,27.76,27.91,27.72,27.9,943153.0,27.2414,27.3886,27.2022,27.3788,943153.0
2023-11-21 11:30:00,27.9,27.97,27.81,27.85,737676.0,27.3788,27.4475,27.2905,27.3297,737676.0
2023-11-21 12:00:00,27.85,27.89,27.82,27.87,429946.0,27.3297,27.369,27.3003,27.3494,429946.0
2023-11-21 12:30:00,27.87,27.9,27.85,27.87,438231.0,27.3494,27.3788,27.3297,27.3494,438231.0
2023-11-21 13:00:00,27.87,27.88,27.75,27.82,541836.0,27.3494,27.3592,27.2316,27.3003,541836.0
2023-11-21 13:30:00,27.83,27.91,27.78,27.79,518014.0,27.3101,27.3886,27.2611,27.2709,518014.0
2023-11-21 14:00:00,27.78,27.81,27.7,27.79,738365.0,27.2611,27.2905,27.1826,27.2709,738365.0
2023-11-21 14:30:00,27.79,27.82,27.75,27.8,491331.0,27.2709,27.3003,27.2316,27.2807,491331.0
2023-11-21 15:00:00,27.8,27.9,27.8,27.9,732182.0,27.2807,27.3788,27.2807,27.3788,732182.0
2023-11-21 15:30:00,27.9,27.94,27.82,27.91,2892033.0,27.3788,27.4181,27.3003,27.3886,2892033.0
2023-11-22 09:30:00,28.06,28.23,27.91,27.99,977521.0,27.5358,27.7027,27.3886,27.4671,977521.0
2023-11-22 10:00:00,28.0,28.08,27.83,28.08,869323.0,27.4769,27.5555,27.3101,27.5555,869323.0
2023-11-22 10:30:00,28.07,28.34,28.07,28.19,1156361.0,27.5456,27.8106,27.5456,27.6634,1156361.0
2023-11-22 11:00:00,28.19,28.26,28.05,28.08,605325.0,27.6634,27.7321,27.526,27.5555,605325.0
2023-11-22 11:30:00,28.08,28.33,28.07,28.33,546470.0,27.5555,27.8008,27.5456,27.8008,546470.0
2023-11-22 12:00:00,28.33,28.35,28.15,28.17,683989.0,27.8008,27.8204,27.6241,27.6438,683989.0
2023-11-22 12:30:00,28.17,28.2,28.1,28.16,321288.0,27.6438,27.6732,27.5751,27.634,321288.0
2023-11-22 13:00:00,28.15,28.17,28.03,28.07,274532.0,27.6241,27.6438,27.5064,27.5456,274532.0
2023-11-22 13:30:00,28.08,28.11,28.01,28.03,250662.0,27.5555,27.5849,27.4868,27.5064,250662.0
2023-11-22 14:00:00,28.03,28.08,28.0,28.04,302123.0,27.5064,27.5555,27.4769,27.5162,302123.0
2023-11-22 14:30:00,28.04,28.06,27.93,28.03,470647.0,27.5162,27.5358,27.4083,27.5064,470647.0
2023-11-22 15:00:00,28.04,28.08,28.0,28.08,341022.0,27.5162,27.5555,27.4769,27.5555,341022.0
2023-11-22 15:30:00,28.08,28.1,28.03,28.09,1226961.0,27.5555,27.5751,27.5064,27.5653,1226961.0
2023-11-24 09:30:00,28.17,28.41,28.12,28.34,995527.0,27.6438,27.8793,27.5947,27.8106,995527.0
2023-11-24 10:00:00,28.34,28.47,28.28,28.43,964525.0,27.8106,27.9382,27.7517,27.8989,964525.0
2023-11-24 10:30:00,28.43,28.51,28.34,28.39,899002.0,27.8989,27.9774,27.8106,27.8597,899002.0
2023-11-24 11:00:00,28.38,28.41,28.21,28.23,520604.0,27.8498,27.8793,27.683,27.7027,520604.0
2023-11-24 11:30:00,28.23,28.28,28.13,28.19,684876.0,27.7027,27.7517,27.6045,27.6634,684876.0
2023-11-24 12:00:00,28.19,28.2,28.15,28.16,349092.0,27.6634,27.6732,27.6241,27.634,349092.0
2023-11-24 12:30:00,28.15,28.2,28.12,28.17,823535.0,27.6241,27.6732,27.5947,27.6438,823535.0
2023-11-27 09:30:00,28.02,28.32,27.93,28.19,1809942.0,27.4966,27.791,27.4083,27.6634,1809942.0
2023-11-27 10:00:00,28.19,28.47,28.17,28.39,1610293.0,27.6634,27.9382,27.6438,27.8597,1610293.0
2023-11-27 10:30:00,28.39,28.51,28.33,28.34,1275206.0,27.8597,27.9774,27.8008,27.8106,1275206.0
2023-11-27 11:00:00,28.34,28.37,28.24,28.36,763989.0,27.8106,27.84,27.7125,27.8302,763989.0
2023-11-27 11:30:00,28.36,28.4,28.2,28.21,944740.0,27.8302,27.8695,27.6732,27.683,944740.0
2023-11-27 12:00:00,28.21,28.24,28.14,28.23,729082.0,27.683,27.7125,27.6143,27.7027,729082.0
2023-11-27 12:30:00,28.23,28.34,28.21,28.34,575149.0,27.7027,27.8106,27.683,27.8106,575149.0
2023-11-27 13:00:00,28.34,28.43,28.3,28.4,617472.0,27.8106,27.8989,27.7713,27.8695,617472.0
2023-11-27 13:30:00,28.4,28.45,28.36,28.44,624898.0,27.8695,27.9185,27.8302,27.9087,624898.0
2023-11-27 14:00:00,28.44,28.5,28.43,28.44,652391.0,27.9087,27.9676,27.8989,27.9087,652391.0
2023-11-27 14:30:00,28.44,28.45,28.39,28.43,627767.0,27.9087,27.9185,27.8597,27.8989,627767.0
2023-11-27 15:00:00,28.43,28.47,28.39,28.42,711049.0,27.8989,27.9382,27.8597,27.8891,711049.0
2023-11-27 15:30:00,28.42,28.52,28.41,28.5,3019705.0,27.8891,27.9872,27.8793,27.9676,3019705.0
2023-11-28 09:30:00,28.44,28.53,28.33,28.48,1491948.0,27.9087,27.997,27.8008,27.948,1491948.0
2023-11-28 10:00:00,28.48,28.69,28.43,28.61,1459944.0,27.948,28.1541,27.8989,28.0756,1459944.0
2023-11-28 10:30:00,28.61,28.76,28.51,28.75,1370933.0,28.0756,28.2228,27.9774,28.2129,1370933.0
2023-11-28 11:00:00,28.75,28.79,28.61,28.62,1152863.0,28.2129,28.2522,28.0756,28.0854,1152863.0
2023-11-28 11:30:00,28.62,28.78,28.61,28.74,975051.0,28.0854,28.2424,28.0756,28.2031,975051.0
2023-11-28 12:00:00,28.74,28.8,28.7,28.76,761601.0,28.2031,28.262,28.1639,28.2228,761601.0
2023-11-28 12:30:00,28.75,28.76,28.67,28.69,474817.0,28.2129,28.2228,28.1344,28.1541,474817.0
2023-11-28 13:00:00,28.68,28.71,28.61,28.69,678111.0,28.1442,28.1737,28.0756,28.1541,678111.0
2023-11-28 13:30:00,28.68,28.79,28.65,28.76,464247.0,28.1442,28.2522,28.1148,28.2228,464247.0
2023-11-28 14:00:00,28.76,28.84,28.74,28.82,580102.0,28.2228,28.3013,28.2031,28.2816,580102.0
2023-11-28 14:30:00,28.82,28.9,28.8,28.9,855649.0,28.2816,28.3601,28.262,28.3601,855649.0
2023-11-28 15:00:00,28.9,29.0,28.88,28.89,1041770.0,28.3601,28.4583,28.3405,28.3503,1041770.0
2023-11-28 15:30:00,28.89,28.92,28.81,28.89,2270525.0,28.3503,28.3798,28.2718,28.3503,2270525.0
2023-11-29 09:30:00,31.94,32.29,31.53,32.06,12789924.0,31.3433,31.6868,30.941,31.4611,12789924.0
2023-11-29 10:00:00,32.07,32.27,31.63,31.96,6070491.0,31.4709,31.6672,31.0391,31.363,6070491.0
2023-11-29 10:30:00,31.96,32.09,31.82,31.86,3195001.0,31.363,31.4905,31.2256,31.2648,3195001.0
2023-11-29 11:00:00,31.86,31.88,31.46,31.48,3171520.0,31.2648,31.2845,30.8723,30.8919,3171520.0
2023-11-29 11:30:00,31.49,31.68,31.42,31.67,2270256.0,30.9018,31.0882,30.8331,31.0784,2270256.0
2023-11-29 12:00:00,31.67,31.82,31.61,31.78,2400457.0,31.0784,31.2256,31.0195,31.1863,2400457.0
2023-11-29 12:30:00,31.79,31.84,31.53,31.7,2859431.0,31.1961,31.2452,30.941,31.1078,2859431.0
2023-11-29 13:00:00,31.71,31.87,31.63,31.82,1698558.0,31.1176,31.2747,31.0391,31.2256,1698558.0
2023-11-29 13:30:00,31.82,31.91,31.78,31.82,1674024.0,31.2256,31.3139,31.1863,31.2256,1674024.0
2023-11-29 14:00:00,31.81,31.9,31.74,31.8,1460198.0,31.2158,31.3041,31.1471,31.206,1460198.0
2023-11-29 14:30:00,31.8,31.8,31.53,31.59,2347655.0,31.206,31.206,30.941,30.9999,2347655.0
2023-11-29 15:00:00,31.59,31.64,31.45,31.46,2582059.0,30.9999,31.049,30.8625,30.8723,2582059.0
2023-11-29 15:30:00,31.47,31.65,31.46,31.6,7215164.0,30.8821,31.0588,30.8723,31.0097,7215164.0
2023-11-30 09:30:00,31.75,32.27,31.67,32.2,6007972.0,31.2456,31.7574,31.1669,31.6885,6007972.0
2023-11-30 10:00:00,32.21,32.21,31.61,31.89,4576019.0,31.6983,31.6983,31.1079,31.3834,4576019.0
2023-11-30 10:30:00,31.89,31.92,31.69,31.79,2442200.0,31.3834,31.4129,31.1866,31.285,2442200.0
2023-11-30 11:00:00,31.78,31.97,31.68,31.95,1735750.0,31.2752,31.4621,31.1767,31.4425,1735750.0
2023-11-30 11:30:00,31.94,31.98,31.85,31.89,1370349.0,31.4326,31.472,31.344,31.3834,1370349.0
2023-11-30 12:00:00,31.88,31.9,31.75,31.81,1040048.0,31.3736,31.3933,31.2456,31.3047,1040048.0
2023-11-30 12:30:00,31.82,31.98,31.81,31.91,1222728.0,31.3145,31.472,31.3047,31.4031,1222728.0
2023-11-30 13:00:00,31.91,31.93,31.73,31.77,1464888.0,31.4031,31.4228,31.226,31.2653,1464888.0
2023-11-30 13:30:00,31.77,31.81,31.69,31.81,1332902.0,31.2653,31.3047,31.1866,31.3047,1332902.0
2023-11-30 14:00:00,31.81,31.84,31.7,31.76,1113939.0,31.3047,31.3342,31.1964,31.2555,1113939.0
2023-11-30 14:30:00,31.77,31.94,31.76,31.87,1417699.0,31.2653,31.4326,31.2555,31.3637,1417699.0
2023-11-30 15:00:00,31.87,31.88,31.66,31.68,2199868.0,31.3637,31.3736,31.1571,31.1767,2199868.0
2023-11-30 15:30:00,31.67,31.75,31.58,31.6,5939734.0,31.1669,31.2456,31.0783,31.098,5939734.0
2023-12-01 09:30:00,31.52,32.0,31.52,32.0,2521705.0,31.0193,31.4917,31.0193,31.4917,2521705.0
2023-12-01 10:00:00,32.0,32.17,31.86,31.92,2282239.0,31.4917,31.659,31.3539,31.4129,2282239.0
2023-12-01 10:30:00,31.91,32.03,31.89,31.93,1234686.0,31.4031,31.5212,31.3834,31.4228,1234686.0
2023-12-01 11:00:00,31.93,32.15,31.81,32.09,1615915.0,31.4228,31.6393,31.3047,31.5802,1615915.0
2023-12-01 11:30:00,32.09,32.19,32.0,32.1,1249921.0,31.5802,31.6786,31.4917,31.5901,1249921.0
2023-12-01 12:00:00,32.1,32.44,32.09,32.3,1774763.0,31.5901,31.9247,31.5802,31.7869,1774763.0
2023-12-01 12:30:00,32.3,32.36,32.19,32.33,1222926.0,31.7869,31.8459,31.6786,31.8164,1222926.0
2023-12-01 13:00:00,32.34,32.4,32.22,32.34,1267136.0,31.8263,31.8853,31.7082,31.8263,1267136.0
2023-12-01 13:30:00,32.34,32.41,32.27,32.3,1000124.0,31.8263,31.8951,31.7574,31.7869,1000124.0
2023-12-01 14:00:00,32.29,32.45,32.27,32.44,1037073.0,31.7771,31.9345,31.7574,31.9247,1037073.0
2023-12-01 14:30:00,32.44,32.58,32.43,32.57,1163700.0,31.9247,32.0624,31.9148,32.0526,1163700.0
2023-12-01 15:00:00,32.56,32.59,32.38,32.48,1482773.0,32.0428,32.0723,31.8656,31.964,1482773.0
2023-12-01 15:30:00,32.48,32.59,32.34,32.36,5014852.0,31.964,32.0723,31.8263,31.8459,5014852.0
2023-12-04 09:30:00,32.67,33.36,32.6,32.99,3158313.0,32.151,32.8301,32.0821,32.4659,3158313.0
2023-12-04 10:00:00,32.98,33.07,32.78,32.94,2174593.0,32.4561,32.5447,32.2593,32.4167,2174593.0
2023-12-04 10:30:00,32.94,33.35,32.91,33.17,2351284.0,32.4167,32.8202,32.3872,32.6431,2351284.0
2023-12-04 11:00:00,33.16,33.27,32.98,33.09,1558729.0,32.6332,32.7415,32.4561,32.5643,1558729.0
2023-12-04 11:30:00,33.08,33.31,33.05,33.23,1549278.0,32.5545,32.7809,32.525,32.7021,1549278.0
2023-12-04 12:00:00,33.23,33.28,33.12,33.2,991101.0,32.7021,32.7513,32.5939,32.6726,991101.0
2023-12-04 12:30:00,33.2,33.44,33.2,33.41,1570312.0,32.6726,32.9088,32.6726,32.8793,1570312.0
2023-12-04 13:00:00,33.4,33.41,33.19,33.2,1003173.0,32.8694,32.8793,32.6628,32.6726,1003173.0
2023-12-04 13:30:00,33.2,33.32,33.18,33.19,834004.0,32.6726,32.7907,32.6529,32.6628,834004.0
2023-12-04 14:00:00,33.2,33.21,33.12,33.16,877098.0,32.6726,32.6824,32.5939,32.6332,877098.0
2023-12-04 14:30:00,33.16,33.22,33.08,33.13,1009365.0,32.6332,32.6923,32.5545,32.6037,1009365.0
2023-12-04 15:00:00,33.14,33.22,33.09,33.13,1110833.0,32.6136,32.6923,32.5643,32.6037,1110833.0
2023-12-04 15:30:00,33.13,33.14,32.99,33.08,2841044.0,32.6037,32.6136,32.4659,32.5545,2841044.0
2023-12-05 09:30:00,32.96,33.18,32.72,33.11,2152646.0,32.4364,32.6529,32.2002,32.584,2152646.0
2023-12-05 10:00:00,33.11,33.3,33.1,33.27,1696129.0,32.584,32.771,32.5742,32.7415,1696129.0
2023-12-05 10:30:00,33.27,33.31,33.09,33.27,1359034.0,32.7415,32.7809,32.5643,32.7415,1359034.0
2023-12-05 11:00:00,33.27,33.43,33.25,33.42,1297440.0,32.7415,32.8989,32.7218,32.8891,1297440.0
2023-12-05 11:30:00,33.42,33.42,33.12,33.18,1250581.0,32.8891,32.8891,32.5939,32.6529,1250581.0
2023-12-05 12:00:00,33.18,33.22,33.01,33.04,1371836.0,32.6529,32.6923,32.4856,32.5151,1371836.0
2023-12-05 12:30:00,33.04,33.11,33.01,33.05,946130.0,32.5151,32.584,32.4856,32.525,946130.0
2023-12-05 13:00:00,33.06,33.06,32.86,32.9,873919.0,32.5348,32.5348,32.338,32.3774,873919.0
2023-12-05 13:30:00,32.9,32.97,32.84,32.95,779245.0,32.3774,32.4463,32.3183,32.4266,779245.0
2023-12-05 14:00:00,32.97,32.98,32.8,32.92,964935.0,32.4463,32.4561,32.279,32.397,964935.0
2023-12-05 14:30:00,32.93,32.94,32.83,32.85,873885.0,32.4069,32.4167,32.3085,32.3282,873885.0
2023-12-05 15:00:00,32.85,32.91,32.8,32.82,1208574.0,32.3282,32.3872,32.279,32.2986,1208574.0
2023-12-05 15:30:00,32.82,32.83,32.66,32.68,4013072.0,32.2986,32.3085,32.1412,32.1609,4013072.0
2023-12-06 09:30:00,33.04,33.39,32.99,33.39,2166811.0,32.5151,32.8596,32.4659,32.8596,2166811.0
2023-12-06 10:00:00,33.39,33.67,33.29,33.38,2198255.0,32.8596,33.1351,32.7612,32.8497,2198255.0
2023-12-06 10:30:00,33.39,33.65,33.39,33.52,1456177.0,32.8596,33.1155,32.8596,32.9875,1456177.0
2023-12-06 11:00:00,33.52,33.6,33.47,33.57,1011160.0,32.9875,33.0662,32.9383,33.0367,1011160.0
2023-12-06 11:30:00,33.57,33.6,33.37,33.45,1185360.0,33.0367,33.0662,32.8399,32.9186,1185360.0
2023-12-06 12:00:00,33.44,33.44,33.24,33.31,857767.0,32.9088,32.9088,32.712,32.7809,857767.0
2023-12-06 12:30:00,33.32,33.49,33.3,33.33,874175.0,32.7907,32.958,32.771,32.8005,874175.0
2023-12-06 13:00:00,33.33,33.38,33.23,33.29,517896.0,32.8005,32.8497,32.7021,32.7612,517896.0
2023-12-06 13:30:00,33.29,33.33,33.16,33.23,693865.0,32.7612,32.8005,32.6332,32.7021,693865.0
2023-12-06 14:00:00,33.23,33.3,33.16,33.17,593872.0,32.7021,32.771,32.6332,32.6431,593872.0
2023-12-06 14:30:00,33.18,33.33,33.17,33.25,1006728.0,32.6529,32.8005,32.6431,32.7218,1006728.0
2023-12-06 15:00:00,33.25,33.26,32.95,32.98,1134703.0,32.7218,32.7316,32.4266,32.4561,1134703.0
2023-12-06 15:30:00,32.97,33.04,32.87,32.92,2782133.0,32.4463,32.5151,32.3478,32.397,2782133.0
2023-12-07 09:30:00,32.98,33.31,32.81,33.27,1443860.0,32.4561,32.7809,32.2888,32.7415,1443860.0
2023-12-07 10:00:00,33.27,33.38,33.13,33.32,1075391.0,32.7415,32.8497,32.6037,32.7907,1075391.0
2023-12-07 10:30:00,33.32,33.38,33.18,33.34,879236.0,32.7907,32.8497,32.6529,32.8104,879236.0
2023-12-07 11:00:00,33.34,33.35,33.2,33.3,591302.0,32.8104,32.8202,32.6726,32.771,591302.0
2023-12-07 11:30:00,33.3,33.47,33.27,33.46,1180515.0,32.771,32.9383,32.7415,32.9285,1180515.0
2023-12-07 12:00:00,33.45,33.56,33.41,33.51,961126.0,32.9186,33.0269,32.8793,32.9777,961126.0
2023-12-07 12:30:00,33.52,33.6,33.47,33.49,613534.0,32.9875,33.0662,32.9383,32.958,613534.0
2023-12-07 13:00:00,33.49,33.51,33.4,33.43,589566.0,32.958,32.9777,32.8694,32.8989,589566.0
2023-12-07 13:30:00,33.43,33.51,33.34,33.47,1185735.0,32.8989,32.9777,32.8104,32.9383,1185735.0
2023-12-07 14:00:00,33.47,33.56,33.45,33.54,725655.0,32.9383,33.0269,32.9186,33.0072,725655.0
2023-12-07 14:30:00,33.54,33.56,33.46,33.52,1032049.0,33.0072,33.0269,32.9285,32.9875,1032049.0
2023-12-07 15:00:00,33.51,33.61,33.51,33.6,735166.0,32.9777,33.0761,32.9777,33.0662,735166.0
2023-12-07 15:30:00,33.59,33.62,33.5,33.5,2288859.0,33.0564,33.0859,32.9678,32.9678,2288859.0
2023-12-08 09:30:00,33.51,33.9,33.51,33.8,1283759.0,32.9777,33.3615,32.9777,33.2631,1283759.0
2023-12-08 10:00:00,33.8,34.3,33.79,34.26,1881727.0,33.2631,33.7551,33.2532,33.7158,1881727.0
2023-12-08 10:30:00,34.27,34.32,34.06,34.13,1292317.0,33.7256,33.7748,33.5189,33.5878,1292317.0
2023-12-08 11:00:00,34.13,34.15,33.94,34.05,886223.0,33.5878,33.6075,33.4008,33.5091,886223.0
2023-12-08 11:30:00,34.06,34.11,33.87,33.94,856707.0,33.5189,33.5681,33.332,33.4008,856707.0
2023-12-08 12:00:00,33.93,34.0,33.91,33.93,691198.0,33.391,33.4599,33.3713,33.391,691198.0
2023-12-08 12:30:00,33.93,33.94,33.85,33.89,468533.0,33.391,33.4008,33.3123,33.3516,468533.0
2023-12-08 13:00:00,33.9,34.02,33.89,34.01,557874.0,33.3615,33.4796,33.3516,33.4697,557874.0
2023-12-08 13:30:00,34.01,34.02,33.89,33.9,369832.0,33.4697,33.4796,33.3516,33.3615,369832.0
2023-12-08 14:00:00,33.9,33.96,33.84,33.95,463344.0,33.3615,33.4205,33.3024,33.4107,463344.0
2023-12-08 14:30:00,33.95,33.97,33.88,33.93,389822.0,33.4107,33.4304,33.3418,33.391,389822.0
2023-12-08 15:00:00,33.93,33.93,33.81,33.85,631863.0,33.391,33.391,33.2729,33.3123,631863.0
2023-12-08 15:30:00,33.84,33.94,33.73,33.74,2130489.0,33.3024,33.4008,33.1942,33.204,2130489.0
2023-12-11 09:30:00,33.5,33.83,33.44,33.64,1685363.0,32.9678,33.2926,32.9088,33.1056,1685363.0
2023-12-11 10:00:00,33.65,33.86,33.6,33.79,1484180.0,33.1155,33.3221,33.0662,33.2532,1484180.0
2023-12-11 10:30:00,33.8,33.86,33.73,33.78,828017.0,33.2631,33.3221,33.1942,33.2434,828017.0
2023-12-11 11:00:00,33.77,33.89,33.74,33.88,693227.0,33.2335,33.3516,33.204,33.3418,693227.0
2023-12-11 11:30:00,33.89,34.0,33.83,33.99,955947.0,33.3516,33.4599,33.2926,33.4501,955947.0
2023-12-11 12:00:00,33.99,34.02,33.93,33.95,811246.0,33.4501,33.4796,33.391,33.4107,811246.0
2023-12-11 12:30:00,33.95,34.0,33.89,33.98,804354.0,33.4107,33.4599,33.3516,33.4402,804354.0
2023-12-11 13:00:00,33.99,34.0,33.94,33.95,725921.0,33.4501,33.4599,33.4008,33.4107,725921.0
2023-12-11 13:30:00,33.95,33.95,33.85,33.89,824382.0,33.4107,33.4107,33.3123,33.3516,824382.0
2023-12-11 14:00:00,33.89,33.9,33.74,33.77,589830.0,33.3516,33.3615,33.204,33.2335,589830.0
2023-12-11 14:30:00,33.76,33.77,33.67,33.69,692398.0,33.2237,33.2335,33.1351,33.1548,692398.0
2023-12-11 15:00:00,33.69,33.72,33.62,33.65,854856.0,33.1548,33.1843,33.0859,33.1155,854856.0
2023-12-11 15:30:00,33.64,33.68,33.56,33.58,3131143.0,33.1056,33.145,33.0269,33.0466,3131143.0
2023-12-12 09:30:00,33.5,33.67,33.36,33.61,1172023.0,32.9678,33.1351,32.8301,33.0761,1172023.0
2023-12-12 10:00:00,33.62,33.8,33.53,33.76,845252.0,33.0859,33.2631,32.9974,33.2237,845252.0
2023-12-12 10:30:00,33.75,33.86,33.69,33.85,864478.0,33.2139,33.3221,33.1548,33.3123,864478.0
2023-12-12 11:00:00,33.85,33.88,33.77,33.87,588300.0,33.3123,33.3418,33.2335,33.332,588300.0
2023-12-12 11:30:00,33.86,33.91,33.81,33.87,711626.0,33.3221,33.3713,33.2729,33.332,711626.0
2023-12-12 12:00:00,33.87,33.9,33.74,33.75,757836.0,33.332,33.3615,33.204,33.2139,757836.0
2023-12-12 12:30:00,33.75,33.78,33.65,33.66,572226.0,33.2139,33.2434,33.1155,33.1253,572226.0
2023-12-12 13:00:00,33.65,33.74,33.62,33.66,505365.0,33.1155,33.204,33.0859,33.1253,505365.0
2023-12-12 13:30:00,33.67,33.72,33.63,33.66,547738.0,33.1351,33.1843,33.0958,33.1253,547738.0
2023-12-12 14:00:00,33.67,33.7,33.58,33.67,495504.0,33.1351,33.1647,33.0466,33.1351,495504.0
2023-12-12 14:30:00,33.67,33.69,33.57,33.59,611640.0,33.1351,33.1548,33.0367,33.0564,611640.0
2023-12-12 15:00:00,33.59,33.66,33.55,33.59,632462.0,33.0564,33.1253,33.017,33.0564,632462.0
2023-12-12 15:30:00,33.59,33.6,33.41,33.44,2298727.0,33.0564,33.0662,32.8793,32.9088,2298727.0
2023-12-13 09:30:00,33.3,33.5,33.11,33.42,1162224.0,32.771,32.9678,32.584,32.8891,1162224.0
2023-12-13 10:00:00,33.41,33.57,33.39,33.48,897111.0,32.8793,33.0367,32.8596,32.9482,897111.0
2023-12-13 10:30:00,33.48,33.49,33.32,33.34,727627.0,32.9482,32.958,32.7907,32.8104,727627.0
2023-12-13 11:00:00,33.34,33.4,33.13,33.18,959676.0,32.8104,32.8694,32.6037,32.6529,959676.0
2023-12-13 11:30:00,33.18,33.19,33.05,33.08,694891.0,32.6529,32.6628,32.525,32.5545,694891.0
2023-12-13 12:00:00,33.08,33.08,32.95,32.95,594889.0,32.5545,32.5545,32.4266,32.4266,594889.0
2023-12-13 12:30:00,32.95,33.08,32.89,32.89,837582.0,32.4266,32.5545,32.3675,32.3675,837582.0
2023-12-13 13:00:00,32.9,32.94,32.82,32.89,748382.0,32.3774,32.4167,32.2986,32.3675,748382.0
2023-12-13 13:30:00,32.89,33.04,32.83,33.01,796365.0,32.3675,32.5151,32.3085,32.4856,796365.0
2023-12-13 14:00:00,33.01,33.71,33.01,33.7,1758663.0,32.4856,33.1745,32.4856,33.1647,1758663.0
2023-12-13 14:30:00,33.7,33.92,33.56,33.86,1485130.0,33.1647,33.3812,33.0269,33.3221,1485130.0
2023-12-13 15:00:00,33.86,34.06,33.67,33.75,2252844.0,33.3221,33.5189,33.1351,33.2139,2252844.0
2023-12-13 15:30:00,33.75,34.05,33.72,33.99,3465554.0,33.2139,33.5091,33.1843,33.4501,3465554.0
2023-12-14 09:30:00,34.62,35.93,34.55,35.91,4812443.0,34.07,35.3592,34.0012,35.3396,4812443.0
2023-12-14 10:00:00,35.9,36.0,35.44,35.74,2522153.0,35.3297,35.4281,34.877,35.1723,2522153.0
2023-12-14 10:30:00,35.73,35.75,35.47,35.68,1586317.0,35.1624,35.1821,34.9065,35.1132,1586317.0
2023-12-14 11:00:00,35.68,35.73,35.49,35.7,1426161.0,35.1132,35.1624,34.9262,35.1329,1426161.0
2023-12-14 11:30:00,35.7,35.74,35.56,35.68,1104361.0,35.1329,35.1723,34.9951,35.1132,1104361.0
2023-12-14 12:00:00,35.68,35.76,35.54,35.64,1145908.0,35.1132,35.1919,34.9754,35.0738,1145908.0
2023-12-14 12:30:00,35.65,35.77,35.62,35.66,1110552.0,35.0837,35.2018,35.0542,35.0935,1110552.0
2023-12-14 13:00:00,35.66,35.96,35.56,35.77,1965276.0,35.0935,35.3888,34.9951,35.2018,1965276.0
2023-12-14 13:30:00,35.77,35.93,35.64,35.75,1182090.0,35.2018,35.3592,35.0738,35.1821,1182090.0
2023-12-14 14:00:00,35.76,35.96,35.74,35.95,1024127.0,35.1919,35.3888,35.1723,35.3789,1024127.0
2023-12-14 14:30:00,35.95,36.21,35.93,36.2,1742596.0,35.3789,35.6348,35.3592,35.6249,1742596.0
2023-12-14 15:00:00,36.2,36.24,36.08,36.16,1477749.0,35.6249,35.6643,35.5068,35.5856,1477749.0
2023-12-14 15:30:00,36.16,36.32,36.14,36.24,5408200.0,35.5856,35.743,35.5659,35.6643,5408200.0
2023-12-15 09:30:00,36.3,36.49,35.69,35.89,3548947.0,35.7234,35.9103,35.123,35.3199,3548947.0
2023-12-15 10:00:00,35.89,35.98,35.66,35.89,1327316.0,35.3199,35.4084,35.0935,35.3199,1327316.0
2023-12-15 10:30:00,35.89,35.89,35.64,35.86,909390.0,35.3199,35.3199,35.0738,35.2903,909390.0
2023-12-15 11:00:00,35.87,35.96,35.79,35.89,952437.0,35.3002,35.3888,35.2215,35.3199,952437.0
2023-12-15 11:30:00,35.89,35.92,35.81,35.89,630538.0,35.3199,35.3494,35.2411,35.3199,630538.0
2023-12-15 12:00:00,35.9,35.94,35.76,35.8,625835.0,35.3297,35.3691,35.1919,35.2313,625835.0
2023-12-15 12:30:00,35.8,35.83,35.71,35.76,620037.0,35.2313,35.2608,35.1427,35.1919,620037.0
2023-12-15 13:00:00,35.76,35.81,35.66,35.8,673340.0,35.1919,35.2411,35.0935,35.2313,673340.0
2023-12-15 13:30:00,35.8,35.81,35.64,35.7,590207.0,35.2313,35.2411,35.0738,35.1329,590207.0
2023-12-15 14:00:00,35.7,35.8,35.66,35.77,576304.0,35.1329,35.2313,35.0935,35.2018,576304.0
2023-12-15 14:30:00,35.77,35.83,35.73,35.78,586949.0,35.2018,35.2608,35.1624,35.2116,586949.0
2023-12-15 15:00:00,35.78,35.81,35.68,35.75,863665.0,35.2116,35.2411,35.1132,35.1821,863665.0
2023-12-15 15:30:00,35.75,35.87,35.61,35.76,4283509.0,35.1821,35.3002,35.0443,35.1919,4283509.0
2023-12-18 09:30:00,35.78,36.16,35.63,35.94,1891310.0,35.2116,35.5856,35.064,35.3691,1891310.0
2023-12-18 10:00:00,35.95,36.05,35.75,35.82,965014.0,35.3789,35.4773,35.1821,35.251,965014.0
2023-12-18 10:30:00,35.82,35.89,35.7,35.75,715749.0,35.251,35.3199,35.1329,35.1821,715749.0
2023-12-18 11:00:00,35.74,35.78,35.68,35.75,709225.0,35.1723,35.2116,35.1132,35.1821,709225.0
2023-12-18 11:30:00,35.75,35.75,35.66,35.7,634214.0,35.1821,35.1821,35.0935,35.1329,634214.0
2023-12-18 12:00:00,35.7,35.78,35.68,35.75,797800.0,35.1329,35.2116,35.1132,35.1821,797800.0
2023-12-18 12:30:00,35.75,35.82,35.71,35.77,525794.0,35.1821,35.251,35.1427,35.2018,525794.0
2023-12-18 13:00:00,35.77,35.8,35.7,35.73,452764.0,35.2018,35.2313,35.1329,35.1624,452764.0
2023-12-18 13:30:00,35.73,35.73,35.65,35.69,415945.0,35.1624,35.1624,35.0837,35.123,415945.0
2023-12-18 14:00:00,35.69,35.71,35.63,35.64,896180.0,35.123,35.1427,35.064,35.0738,896180.0
2023-12-18 14:30:00,35.64,35.69,35.6,35.65,516921.0,35.0738,35.123,35.0345,35.0837,516921.0
2023-12-18 15:00:00,35.66,35.68,35.48,35.48,871798.0,35.0935,35.1132,34.9164,34.9164,871798.0
2023-12-18 15:30:00,35.49,35.54,35.43,35.43,2207832.0,34.9262,34.9754,34.8672,34.8672,2207832.0
2023-12-19 09:30:00,35.51,35.88,35.37,35.83,1256261.0,34.9459,35.31,34.8081,35.2608,1256261.0
2023-12-19 10:00:00,35.83,35.84,35.69,35.78,666361.0,35.2608,35.2707,35.123,35.2116,666361.0
2023-12-19 10:30:00,35.78,35.9,35.74,35.8,543166.0,35.2116,35.3297,35.1723,35.2313,543166.0
2023-12-19 11:00:00,35.8,35.92,35.78,35.8,549567.0,35.2313,35.3494,35.2116,35.2313,549567.0
2023-12-19 11:30:00,35.8,35.94,35.77,35.84,489489.0,35.2313,35.3691,35.2018,35.2707,489489.0
2023-12-19 12:00:00,35.84,35.96,35.81,35.95,395614.0,35.2707,35.3888,35.2411,35.3789,395614.0
2023-12-19 12:30:00,35.95,35.99,35.9,35.95,422693.0,35.3789,35.4183,35.3297,35.3789,422693.0
2023-12-19 13:00:00,35.95,35.96,35.85,35.88,405213.0,35.3789,35.3888,35.2805,35.31,405213.0
2023-12-19 13:30:00,35.88,35.94,35.87,35.92,366221.0,35.31,35.3691,35.3002,35.3494,366221.0
2023-12-19 14:00:00,35.92,35.96,35.89,35.95,331576.0,35.3494,35.3888,35.3199,35.3789,331576.0
2023-12-19 14:30:00,35.95,35.97,35.91,35.95,456495.0,35.3789,35.3986,35.3396,35.3789,456495.0
2023-12-19 15:00:00,35.96,36.0,35.8,35.86,875082.0,35.3888,35.4281,35.2313,35.2903,875082.0
2023-12-19 15:30:00,35.86,35.93,35.83,35.88,1899526.0,35.2903,35.3592,35.2608,35.31,1899526.0
2023-12-20 09:30:00,35.73,36.09,35.54,36.09,1480425.0,35.1624,35.5167,34.9754,35.5167,1480425.0
2023-12-20 10:00:00,36.09,36.23,36.06,36.21,917671.0,35.5167,35.6545,35.4872,35.6348,917671.0
2023-12-20 10:30:00,36.2,36.4,36.17,36.3,1269146.0,35.6249,35.8218,35.5954,35.7234,1269146.0
2023-12-20 11:00:00,36.3,36.36,36.14,36.16,674842.0,35.7234,35.7824,35.5659,35.5856,674842.0
2023-12-20 11:30:00,36.16,36.27,36.08,36.26,625279.0,35.5856,35.6938,35.5068,35.684,625279.0
2023-12-20 12:00:00,36.27,36.35,36.26,36.3,566150.0,35.6938,35.7726,35.684,35.7234,566150.0
2023-12-20 12:30:00,36.3,36.34,36.26,36.3,509431.0,35.7234,35.7627,35.684,35.7234,509431.0
2023-12-20 13:00:00,36.29,36.3,36.22,36.25,354131.0,35.7135,35.7234,35.6446,35.6741,354131.0
2023-12-20 13:30:00,36.25,36.27,36.16,36.16,500603.0,35.6741,35.6938,35.5856,35.5856,500603.0
2023-12-20 14:00:00,36.16,36.18,36.06,36.08,562561.0,35.5856,35.6053,35.4872,35.5068,562561.0
2023-12-20 14:30:00,36.07,36.07,35.61,35.73,1286480.0,35.497,35.497,35.0443,35.1624,1286480.0
2023-12-20 15:00:00,35.73,35.79,35.49,35.53,1306859.0,35.1624,35.2215,34.9262,34.9656,1306859.0
2023-12-20 15:30:00,35.54,35.64,35.46,35.47,2153367.0,34.9754,35.0738,34.8967,34.9065,2153367.0
2023-12-21 09:30:00,35.83,36.0,35.69,35.98,1177543.0,35.2608,35.4281,35.123,35.4084,1177543.0
2023-12-21 10:00:00,35.99,36.17,35.83,36.05,1312417.0,35.4183,35.5954,35.2608,35.4773,1312417.0
2023-12-21 10:30:00,36.06,36.23,36.03,36.16,813153.0,35.4872,35.6545,35.4576,35.5856,813153.0
2023-12-21 11:00:00,36.16,36.29,36.07,36.27,735918.0,35.5856,35.7135,35.497,35.6938,735918.0
2023-12-21 11:30:00,36.27,36.32,36.1,36.1,586999.0,35.6938,35.743,35.5265,35.5265,586999.0
2023-12-21 12:00:00,36.11,36.15,35.89,35.91,537255.0,35.5364,35.5757,35.3199,35.3396,537255.0
2023-12-21 12:30:00,35.91,36.0,35.9,35.97,343792.0,35.3396,35.4281,35.3297,35.3986,343792.0
2023-12-21 13:00:00,35.97,36.05,35.9,36.01,448207.0,35.3986,35.4773,35.3297,35.438,448207.0
2023-12-21 13:30:00,36.01,36.14,36.0,36.13,436723.0,35.438,35.5659,35.4281,35.5561,436723.0
2023-12-21 14:00:00,36.14,36.17,36.03,36.1,370429.0,35.5659,35.5954,35.4576,35.5265,370429.0
2023-12-21 14:30:00,36.09,36.18,36.06,36.17,416135.0,35.5167,35.6053,35.4872,35.5954,416135.0
2023-12-21 15:00:00,36.17,36.31,36.14,36.3,818788.0,35.5954,35.7332,35.5659,35.7234,818788.0
2023-12-21 15:30:00,36.31,36.32,36.2,36.25,2140583.0,35.7332,35.743,35.6249,35.6741,2140583.0
2023-12-22 09:30:00,36.11,36.62,36.05,36.49,1153995.0,35.5364,36.0383,35.4773,35.9103,1153995.0
2023-12-22 10:00:00,36.5,36.51,36.29,36.32,943043.0,35.9202,35.93,35.7135,35.743,943043.0
2023-12-22 10:30:00,36.32,36.32,36.02,36.04,737137.0,35.743,35.743,35.4478,35.4675,737137.0
2023-12-22 11:00:00,36.03,36.18,35.96,36.13,1120091.0,35.4576,35.6053,35.3888,35.5561,1120091.0
2023-12-22 11:30:00,36.14,36.26,36.13,36.22,559204.0,35.5659,35.684,35.5561,35.6446,559204.0
2023-12-22 12:00:00,36.22,36.24,36.1,36.23,404015.0,35.6446,35.6643,35.5265,35.6545,404015.0
2023-12-22 12:30:00,36.23,36.26,36.18,36.23,316923.0,35.6545,35.684,35.6053,35.6545,316923.0
2023-12-22 13:00:00,36.22,36.24,36.09,36.11,461219.0,35.6446,35.6643,35.5167,35.5364,461219.0
2023-12-22 13:30:00,36.11,36.17,36.06,36.09,384613.0,35.5364,35.5954,35.4872,35.5167,384613.0
2023-12-22 14:00:00,36.09,36.09,35.88,35.89,673053.0,35.5167,35.5167,35.31,35.3199,673053.0
2023-12-22 14:30:00,35.89,36.08,35.83,36.05,656833.0,35.3199,35.5068,35.2608,35.4773,656833.0
2023-12-22 15:00:00,36.05,36.1,36.0,36.07,546236.0,35.4773,35.5265,35.4281,35.497,546236.0
2023-12-22 15:30:00,36.07,36.09,35.94,36.02,1652075.0,35.497,35.5167,35.3691,35.4478,1652075.0
2023-12-26 09:30:00,36.02,36.43,36.02,36.41,1312050.0,35.4478,35.8513,35.4478,35.8316,1312050.0
2023-12-26 10:00:00,36.41,36.41,36.24,36.26,620995.0,35.8316,35.8316,35.6643,35.684,620995.0
2023-12-26 10:30:00,36.26,36.31,36.19,36.27,446088.0,35.684,35.7332,35.6151,35.6938,446088.0
2023-12-26 11:00:00,36.27,36.32,36.22,36.23,451920.0,35.6938,35.743,35.6446,35.6545,451920.0
2023-12-26 11:30:00,36.23,36.37,36.22,36.34,432247.0,35.6545,35.7922,35.6446,35.7627,432247.0
2023-12-26 12:00:00,36.33,36.36,36.28,36.35,382560.0,35.7529,35.7824,35.7037,35.7726,382560.0
2023-12-26 12:30:00,36.36,36.39,36.28,36.34,399795.0,35.7824,35.8119,35.7037,35.7627,399795.0
2023-12-26 13:00:00,36.34,36.41,36.34,36.36,418571.0,35.7627,35.8316,35.7627,35.7824,418571.0
2023-12-26 13:30:00,36.36,36.38,36.31,36.31,335100.0,35.7824,35.8021,35.7332,35.7332,335100.0
2023-12-26 14:00:00,36.32,36.37,36.24,36.29,466691.0,35.743,35.7922,35.6643,35.7135,466691.0
2023-12-26 14:30:00,36.28,36.31,36.22,36.25,434838.0,35.7037,35.7332,35.6446,35.6741,434838.0
2023-12-26 15:00:00,36.25,36.31,36.19,36.29,681221.0,35.6741,35.7332,35.6151,35.7135,681221.0
2023-12-26 15:30:00,36.29,36.29,36.12,36.14,1398141.0,35.7135,35.7135,35.5462,35.5659,1398141.0
2023-12-27 09:30:00,36.1,36.26,36.01,36.1,1259668.0,35.5265,35.684,35.438,35.5265,1259668.0
2023-12-27 10:00:00,36.1,36.14,35.88,35.91,796517.0,35.5265,35.5659,35.31,35.3396,796517.0
2023-12-27 10:30:00,35.91,35.94,35.71,35.74,784673.0,35.3396,35.3691,35.1427,35.1723,784673.0
2023-12-27 11:00:00,35.73,35.89,35.7,35.89,491112.0,35.1624,35.3199,35.1329,35.3199,491112.0
2023-12-27 11:30:00,35.89,35.99,35.88,35.97,465935.0,35.3199,35.4183,35.31,35.3986,465935.0
2023-12-27 12:00:00,35.97,36.07,35.96,36.02,400715.0,35.3986,35.497,35.3888,35.4478,400715.0
2023-12-27 12:30:00,36.02,36.03,35.96,35.98,440362.0,35.4478,35.4576,35.3888,35.4084,440362.0
2023-12-27 13:00:00,35.98,36.15,35.97,36.08,471117.0,35.4084,35.5757,35.3986,35.5068,471117.0
2023-12-27 13:30:00,36.08,36.1,36.02,36.02,407054.0,35.5068,35.5265,35.4478,35.4478,407054.0
2023-12-27 14:00:00,36.03,36.07,35.96,36.04,442373.0,35.4576,35.497,35.3888,35.4675,442373.0
2023-12-27 14:30:00,36.04,36.05,35.97,36.01,380782.0,35.4675,35.4773,35.3986,35.438,380782.0
2023-12-27 15:00:00,36.01,36.07,35.97,36.02,494875.0,35.438,35.497,35.3986,35.4478,494875.0
2023-12-27 15:30:00,36.03,36.11,35.96,36.09,1997808.0,35.4576,35.5364,35.3888,35.5167,1997808.0
2023-12-28 09:30:00,36.0,36.23,35.94,36.14,729315.0,35.4281,35.6545,35.3691,35.5659,729315.0
2023-12-28 10:00:00,36.14,36.14,36.02,36.05,568830.0,35.5659,35.5659,35.4478,35.4773,568830.0
2023-12-28 10:30:00,36.06,36.07,35.93,35.97,597264.0,35.4872,35.497,35.3592,35.3986,597264.0
2023-12-28 11:00:00,35.96,35.99,35.91,35.93,489474.0,35.3888,35.4183,35.3396,35.3592,489474.0
2023-12-28 11:30:00,35.93,36.0,35.92,35.97,530501.0,35.3592,35.4281,35.3494,35.3986,530501.0
2023-12-28 12:00:00,35.98,36.1,35.97,36.06,556807.0,35.4084,35.5265,35.3986,35.4872,556807.0
2023-12-28 12:30:00,36.06,36.17,36.05,36.17,492977.0,35.4872,35.5954,35.4773,35.5954,492977.0
2023-12-28 13:00:00,36.16,36.24,36.1,36.2,560666.0,35.5856,35.6643,35.5265,35.6249,560666.0
2023-12-28 13:30:00,36.2,36.23,36.16,36.19,362567.0,35.6249,35.6545,35.5856,35.6151,362567.0
2023-12-28 14:00:00,36.18,36.2,36.13,36.16,377365.0,35.6053,35.6249,35.5561,35.5856,377365.0
2023-12-28 14:30:00,36.16,36.19,36.09,36.09,317342.0,35.5856,35.6151,35.5167,35.5167,317342.0
2023-12-28 15:00:00,36.09,36.17,36.08,36.15,636374.0,35.5167,35.5954,35.5068,35.5757,636374.0
2023-12-28 15:30:00,36.14,36.22,36.12,36.2,1481599.0,35.5659,35.6446,35.5462,35.6249,1481599.0
2023-12-29 09:30:00,36.13,36.46,36.08,36.38,998363.0,35.5561,35.8808,35.5068,35.8021,998363.0
2023-12-29 10:00:00,36.38,36.38,36.2,36.22,757485.0,35.8021,35.8021,35.6249,35.6446,757485.0
2023-12-29 10:30:00,36.23,36.25,35.97,36.0,858479.0,35.6545,35.6741,35.3986,35.4281,858479.0
2023-12-29 11:00:00,36.0,36.11,35.96,36.03,647915.0,35.4281,35.5364,35.3888,35.4576,647915.0
2023-12-29 11:30:00,36.04,36.11,36.01,36.1,530303.0,35.4675,35.5364,35.438,35.5265,530303.0
2023-12-29 12:00:00,36.11,36.13,36.01,36.02,425615.0,35.5364,35.5561,35.438,35.4478,425615.0
2023-12-29 12:30:00,36.03,36.12,36.02,36.09,325287.0,35.4576,35.5462,35.4478,35.5167,325287.0
2023-12-29 13:00:00,36.09,36.1,36.0,36.01,762132.0,35.5167,35.5265,35.4281,35.438,762132.0
2023-12-29 13:30:00,36.02,36.08,36.0,36.03,632612.0,35.4478,35.5068,35.4281,35.4576,632612.0
2023-12-29 14:00:00,36.04,36.04,35.95,35.97,509575.0,35.4675,35.4675,35.3789,35.3986,509575.0
2023-12-29 14:30:00,35.97,35.99,35.93,35.96,411497.0,35.3986,35.4183,35.3592,35.3888,411497.0
2023-12-29 15:00:00,35.97,36.03,35.94,35.99,754480.0,35.3986,35.4576,35.3691,35.4183,754480.0
2023-12-29 15:30:00,35.99,36.0,35.86,35.92,2434702.0,35.4183,35.4281,35.2903,35.3494,2434702.0
2024-01-02 09:30:00,35.64,35.96,35.44,35.95,1580096.0,35.0738,35.3888,34.877,35.3789,1580096.0
2024-01-02 10:00:00,35.94,36.41,35.93,36.37,1006947.0,35.3691,35.8316,35.3592,35.7922,1006947.0
2024-01-02 10:30:00,36.36,36.37,36.17,36.23,739856.0,35.7824,35.7922,35.5954,35.6545,739856.0
2024-01-02 11:00:00,36.22,36.37,36.2,36.24,592004.0,35.6446,35.7922,35.6249,35.6643,592004.0
2024-01-02 11:30:00,36.23,36.43,36.22,36.43,825684.0,35.6545,35.8513,35.6446,35.8513,825684.0
2024-01-02 12:00:00,36.44,36.6,36.39,36.57,839770.0,35.8611,36.0186,35.8119,35.9891,839770.0
2024-01-02 12:30:00,36.57,36.63,36.53,36.55,366147.0,35.9891,36.0481,35.9497,35.9694,366147.0
2024-01-02 13:00:00,36.55,36.62,36.53,36.56,405895.0,35.9694,36.0383,35.9497,35.9792,405895.0
2024-01-02 13:30:00,36.55,36.6,36.42,36.43,525278.0,35.9694,36.0186,35.8414,35.8513,525278.0
2024-01-02 14:00:00,36.42,36.44,36.23,36.27,533695.0,35.8414,35.8611,35.6545,35.6938,533695.0
2024-01-02 14:30:00,36.26,36.33,36.21,36.25,512768.0,35.684,35.7529,35.6348,35.6741,512768.0
2024-01-02 15:00:00,36.24,36.24,36.04,36.05,756829.0,35.6643,35.6643,35.4675,35.4773,756829.0
2024-01-02 15:30:00,36.05,36.11,35.98,36.05,2194524.0,35.4773,35.5364,35.4084,35.4773,2194524.0
2024-01-03 09:30:00,35.51,35.51,34.97,35.14,2077463.0,34.9459,34.9459,34.4145,34.5818,2077463.0
2024-01-03 10:00:00,35.14,35.33,34.94,34.96,1196646.0,34.5818,34.7688,34.385,34.4046,1196646.0
2024-01-03 10:30:00,34.95,35.03,34.7,34.9,1314065.0,34.3948,34.4735,34.1488,34.3456,1314065.0
2024-01-03 11:00:00,34.9,35.04,34.7,35.02,1402334.0,34.3456,34.4834,34.1488,34.4637,1402334.0
2024-01-03 11:30:00,35.02,35.19,34.98,35.09,1134277.0,34.4637,34.631,34.4243,34.5326,1134277.0
2024-01-03 12:00:00,35.09,35.23,35.09,35.18,757309.0,34.5326,34.6704,34.5326,34.6211,757309.0
2024-01-03 12:30:00,35.18,35.44,35.15,35.43,688150.0,34.6211,34.877,34.5916,34.8672,688150.0
2024-01-03 13:00:00,35.43,35.56,35.43,35.54,596867.0,34.8672,34.9951,34.8672,34.9754,596867.0
2024-01-03 13:30:00,35.54,35.57,35.41,35.45,514101.0,34.9754,35.005,34.8475,34.8869,514101.0
2024-01-03 14:00:00,35.46,35.59,35.29,35.59,864760.0,34.8967,35.0246,34.7294,35.0246,864760.0
2024-01-03 14:30:00,35.59,35.62,35.43,35.44,578301.0,35.0246,35.0542,34.8672,34.877,578301.0
2024-01-03 15:00:00,35.44,35.44,35.21,35.27,1046111.0,34.877,34.877,34.6507,34.7097,1046111.0
2024-01-03 15:30:00,35.27,35.38,35.25,35.28,2100235.0,34.7097,34.818,34.69,34.7196,2100235.0
2024-01-04 09:30:00,35.66,35.72,35.28,35.6,1801869.0,35.0935,35.1526,34.7196,35.0345,1801869.0
2024-01-04 10:00:00,35.6,35.97,35.55,35.95,1148756.0,35.0345,35.3986,34.9853,35.3789,1148756.0
2024-01-04 10:30:00,35.95,35.98,35.78,35.81,887336.0,35.3789,35.4084,35.2116,35.2411,887336.0
2024-01-04 11:00:00,35.81,35.88,35.76,35.79,889000.0,35.2411,35.31,35.1919,35.2215,889000.0
2024-01-04 11:30:00,35.8,35.94,35.8,35.82,734542.0,35.2313,35.3691,35.2313,35.251,734542.0
2024-01-04 12:00:00,35.81,35.85,35.72,35.82,586041.0,35.2411,35.2805,35.1526,35.251,586041.0
2024-01-04 12:30:00,35.82,35.82,35.65,35.7,605775.0,35.251,35.251,35.0837,35.1329,605775.0
2024-01-04 13:00:00,35.71,35.71,35.55,35.66,428720.0,35.1427,35.1427,34.9853,35.0935,428720.0
2024-01-04 13:30:00,35.66,35.71,35.6,35.66,307447.0,35.0935,35.1427,35.0345,35.0935,307447.0
2024-01-04 14:00:00,35.66,35.71,35.63,35.69,348526.0,35.0935,35.1427,35.064,35.123,348526.0
2024-01-04 14:30:00,35.68,35.73,35.63,35.68,481396.0,35.1132,35.1624,35.064,35.1132,481396.0
2024-01-04 15:00:00,35.68,35.76,35.58,35.75,1031054.0,35.1132,35.1919,35.0148,35.1821,1031054.0
2024-01-04 15:30:00,35.76,35.76,35.48,35.5,1668370.0,35.1919,35.1919,34.9164,34.9361,1668370.0
2024-01-05 09:30:00,35.51,36.33,35.44,36.28,1663274.0,34.9459,35.7529,34.877,35.7037,1663274.0
2024-01-05 10:00:00,36.28,36.61,36.28,36.32,1430182.0,35.7037,36.0284,35.7037,35.743,1430182.0
2024-01-05 10:30:00,36.32,36.47,36.27,36.32,879838.0,35.743,35.8907,35.6938,35.743,879838.0
2024-01-05 11:00:00,36.33,36.35,36.14,36.17,849522.0,35.7529,35.7726,35.5659,35.5954,849522.0
2024-01-05 11:30:00,36.16,36.2,36.09,36.11,553054.0,35.5856,35.6249,35.5167,35.5364,553054.0
2024-01-05 12:00:00,36.12,36.15,35.98,36.09,596354.0,35.5462,35.5757,35.4084,35.5167,596354.0
2024-01-05 12:30:00,36.09,36.13,36.0,36.02,443513.0,35.5167,35.5561,35.4281,35.4478,443513.0
2024-01-05 13:00:00,36.02,36.06,35.93,36.05,494721.0,35.4478,35.4872,35.3592,35.4773,494721.0
2024-01-05 13:30:00,36.05,36.18,36.05,36.14,393120.0,35.4773,35.6053,35.4773,35.5659,393120.0
2024-01-05 14:00:00,36.15,36.27,36.1,36.11,714672.0,35.5757,35.6938,35.5265,35.5364,714672.0
2024-01-05 14:30:00,36.11,36.13,35.9,35.94,541858.0,35.5364,35.5561,35.3297,35.3691,541858.0
2024-01-05 15:00:00,35.94,36.06,35.9,36.0,600704.0,35.3691,35.4872,35.3297,35.4281,600704.0
2024-01-05 15:30:00,36.0,36.04,35.94,35.99,1787654.0,35.4281,35.4675,35.3691,35.4183,1787654.0
2024-01-08 09:30:00,35.83,36.41,35.82,36.37,1087458.0,35.2608,35.8316,35.251,35.7922,1087458.0
2024-01-08 10:00:00,36.36,36.45,36.25,36.45,795826.0,35.7824,35.871,35.6741,35.871,795826.0
2024-01-08 10:30:00,36.45,36.69,36.44,36.64,856369.0,35.871,36.1072,35.8611,36.058,856369.0
2024-01-08 11:00:00,36.64,36.71,36.52,36.62,975803.0,36.058,36.1268,35.9399,36.0383,975803.0
2024-01-08 11:30:00,36.62,36.79,36.54,36.73,816577.0,36.0383,36.2056,35.9595,36.1465,816577.0
2024-01-08 12:00:00,36.73,36.83,36.57,36.6,791771.0,36.1465,36.2449,35.9891,36.0186,791771.0
2024-01-08 12:30:00,36.59,36.71,36.58,36.7,355243.0,36.0087,36.1268,35.9989,36.117,355243.0
2024-01-08 13:00:00,36.7,36.82,36.7,36.76,474528.0,36.117,36.2351,36.117,36.176,474528.0
2024-01-08 13:30:00,36.76,36.83,36.72,36.76,384642.0,36.176,36.2449,36.1367,36.176,384642.0
2024-01-08 14:00:00,36.76,36.84,36.71,36.83,464881.0,36.176,36.2548,36.1268,36.2449,464881.0
2024-01-08 14:30:00,36.83,36.85,36.77,36.82,524091.0,36.2449,36.2646,36.1859,36.2351,524091.0
2024-01-08 15:00:00,36.82,36.82,36.66,36.7,807539.0,36.2351,36.2351,36.0776,36.117,807539.0
2024-01-08 15:30:00,36.7,36.82,36.66,36.71,1744541.0,36.117,36.2351,36.0776,36.1268,1744541.0
2024-01-09 09:30:00,36.35,36.58,36.19,36.47,1061990.0,35.7726,35.9989,35.6151,35.8907,1061990.0
2024-01-09 10:00:00,36.47,36.73,36.39,36.61,1594293.0,35.8907,36.1465,35.8119,36.0284,1594293.0
2024-01-09 10:30:00,36.6,36.68,36.38,36.38,807533.0,36.0186,36.0973,35.8021,35.8021,807533.0
2024-01-09 11:00:00,36.39,36.56,36.35,36.55,915183.0,35.8119,35.9792,35.7726,35.9694,915183.0
2024-01-09 11:30:00,36.56,36.62,36.52,36.62,609762.0,35.9792,36.0383,35.9399,36.0383,609762.0
2024-01-09 12:00:00,36.62,36.62,36.51,36.59,393199.0,36.0383,36.0383,35.93,36.0087,393199.0
2024-01-09 12:30:00,36.59,36.65,36.51,36.53,356012.0,36.0087,36.0678,35.93,35.9497,356012.0
2024-01-09 13:00:00,36.53,36.63,36.5,36.52,349427.0,35.9497,36.0481,35.9202,35.9399,349427.0
2024-01-09 13:30:00,36.51,36.6,36.44,36.57,395074.0,35.93,36.0186,35.8611,35.9891,395074.0
2024-01-09 14:00:00,36.58,36.6,36.44,36.47,430856.0,35.9989,36.0186,35.8611,35.8907,430856.0
2024-01-09 14:30:00,36.47,36.54,36.44,36.54,450182.0,35.8907,35.9595,35.8611,35.9595,450182.0
2024-01-09 15:00:00,36.54,36.58,36.51,36.55,781159.0,35.9595,35.9989,35.93,35.9694,781159.0
2024-01-09 15:30:00,36.56,36.57,36.44,36.55,1706020.0,35.9792,35.9891,35.8611,35.9694,1706020.0
2024-01-10 09:30:00,36.57,36.62,36.22,36.27,1449199.0,35.9891,36.0383,35.6446,35.6938,1449199.0
2024-01-10 10:00:00,36.27,36.4,36.09,36.39,845419.0,35.6938,35.8218,35.5167,35.8119,845419.0
2024-01-10 10:30:00,36.39,36.45,36.26,36.33,809746.0,35.8119,35.871,35.684,35.7529,809746.0
2024-01-10 11:00:00,36.33,36.33,36.21,36.25,635657.0,35.7529,35.7529,35.6348,35.6741,635657.0
2024-01-10 11:30:00,36.25,36.33,36.21,36.33,571038.0,35.6741,35.7529,35.6348,35.7529,571038.0
2024-01-10 12:00:00,36.32,36.39,36.26,36.37,517851.0,35.743,35.8119,35.684,35.7922,517851.0
2024-01-10 12:30:00,36.37,36.37,36.27,36.3,631457.0,35.7922,35.7922,35.6938,35.7234,631457.0
2024-01-10 13:00:00,36.3,36.31,36.07,36.11,850597.0,35.7234,35.7332,35.497,35.5364,850597.0
2024-01-10 13:30:00,36.11,36.14,36.03,36.1,573139.0,35.5364,35.5659,35.4576,35.5265,573139.0
2024-01-10 14:00:00,36.11,36.14,35.99,36.13,651994.0,35.5364,35.5659,35.4183,35.5561,651994.0
2024-01-10 14:30:00,36.13,36.15,36.05,36.15,567273.0,35.5561,35.5757,35.4773,35.5757,567273.0
2024-01-10 15:00:00,36.15,36.22,36.09,36.14,834767.0,35.5757,35.6446,35.5167,35.5659,834767.0
2024-01-10 15:30:00,36.14,36.34,36.03,36.31,3103540.0,35.5659,35.7627,35.4576,35.7332,3103540.0
2024-01-11 09:30:00,36.11,36.25,35.85,36.16,1398941.0,35.5364,35.6741,35.2805,35.5856,1398941.0
2024-01-11 10:00:00,36.16,36.16,35.63,35.74,1331241.0,35.5856,35.5856,35.064,35.1723,1331241.0
2024-01-11 10:30:00,35.75,35.92,35.72,35.87,1004646.0,35.1821,35.3494,35.1526,35.3002,1004646.0
2024-01-11 11:00:00,35.86,35.91,35.81,35.83,704386.0,35.2903,35.3396,35.2411,35.2608,704386.0
2024-01-11 11:30:00,35.83,35.84,35.61,35.8,874448.0,35.2608,35.2707,35.0443,35.2313,874448.0
2024-01-11 12:00:00,35.8,35.88,35.68,35.69,832805.0,35.2313,35.31,35.1132,35.123,832805.0
2024-01-11 12:30:00,35.69,35.83,35.67,35.7,681067.0,35.123,35.2608,35.1034,35.1329,681067.0
2024-01-11 13:00:00,35.7,35.83,35.66,35.8,629930.0,35.1329,35.2608,35.0935,35.2313,629930.0
2024-01-11 13:30:00,35.8,35.82,35.75,35.8,496528.0,35.2313,35.251,35.1821,35.2313,496528.0
2024-01-11 14:00:00,35.8,35.85,35.72,35.8,633410.0,35.2313,35.2805,35.1526,35.2313,633410.0
2024-01-11 14:30:00,35.8,35.84,35.75,35.81,661558.0,35.2313,35.2707,35.1821,35.2411,661558.0
2024-01-11 15:00:00,35.81,35.84,35.69,35.77,670895.0,35.2411,35.2707,35.123,35.2018,670895.0
2024-01-11 15:30:00,35.77,35.89,35.76,35.86,1717653.0,35.2018,35.3199,35.1919,35.2903,1717653.0
2024-01-12 09:30:00,35.67,36.12,35.67,35.87,1208830.0,35.1034,35.5462,35.1034,35.3002,1208830.0
2024-01-12 10:00:00,35.87,35.87,35.48,35.54,940972.0,35.3002,35.3002,34.9164,34.9754,940972.0
2024-01-12 10:30:00,35.53,35.57,35.35,35.41,851574.0,34.9656,35.005,34.7884,34.8475,851574.0
2024-01-12 11:00:00,35.4,35.42,35.27,35.34,897562.0,34.8377,34.8573,34.7097,34.7786,897562.0
2024-01-12 11:30:00,35.34,35.42,35.23,35.3,787288.0,34.7786,34.8573,34.6704,34.7392,787288.0
2024-01-12 12:00:00,35.3,35.35,35.23,35.29,574891.0,34.7392,34.7884,34.6704,34.7294,574891.0
2024-01-12 12:30:00,35.29,35.42,35.25,35.37,863612.0,34.7294,34.8573,34.69,34.8081,863612.0
2024-01-12 13:00:00,35.37,35.5,35.33,35.43,917301.0,34.8081,34.9361,34.7688,34.8672,917301.0
2024-01-12 13:30:00,35.43,35.5,35.38,35.49,493543.0,34.8672,34.9361,34.818,34.9262,493543.0
2024-01-12 14:00:00,35.49,35.51,35.35,35.4,368162.0,34.9262,34.9459,34.7884,34.8377,368162.0
2024-01-12 14:30:00,35.39,35.4,35.28,35.34,681006.0,34.8278,34.8377,34.7196,34.7786,681006.0
2024-01-12 15:00:00,35.34,35.36,35.25,35.32,904972.0,34.7786,34.7983,34.69,34.7589,904972.0
2024-01-12 15:30:00,35.32,35.35,35.2,35.27,2823411.0,34.7589,34.7884,34.6408,34.7097,2823411.0
2024-01-16 09:30:00,34.73,35.14,34.62,35.14,1498429.0,34.1783,34.5818,34.07,34.5818,1498429.0
2024-01-16 10:00:00,35.14,35.4,35.08,35.3,1013050.0,34.5818,34.8377,34.5227,34.7392,1013050.0
2024-01-16 10:30:00,35.31,35.53,35.28,35.45,942241.0,34.7491,34.9656,34.7196,34.8869,942241.0
2024-01-16 11:00:00,35.45,35.46,35.19,35.33,1064757.0,34.8869,34.8967,34.631,34.7688,1064757.0
2024-01-16 11:30:00,35.33,35.48,35.3,35.38,918987.0,34.7688,34.9164,34.7392,34.818,918987.0
2024-01-16 12:00:00,35.38,35.43,35.24,35.35,735499.0,34.818,34.8672,34.6802,34.7884,735499.0
2024-01-16 12:30:00,35.34,35.43,35.34,35.41,524897.0,34.7786,34.8672,34.7786,34.8475,524897.0
2024-01-16 13:00:00,35.4,35.55,35.39,35.55,499707.0,34.8377,34.9853,34.8278,34.9853,499707.0
2024-01-16 13:30:00,35.55,35.58,35.36,35.37,699264.0,34.9853,35.0148,34.7983,34.8081,699264.0
2024-01-16 14:00:00,35.36,35.42,35.26,35.27,715505.0,34.7983,34.8573,34.6999,34.7097,715505.0
2024-01-16 14:30:00,35.27,35.39,35.23,35.35,668354.0,34.7097,34.8278,34.6704,34.7884,668354.0
2024-01-16 15:00:00,35.34,35.36,35.25,35.27,683033.0,34.7786,34.7983,34.69,34.7097,683033.0
2024-01-16 15:30:00,35.27,35.41,35.23,35.4,2038836.0,34.7097,34.8475,34.6704,34.8377,2038836.0
2024-01-17 09:30:00,34.83,35.14,34.73,35.02,1651754.0,34.2767,34.5818,34.1783,34.4637,1651754.0
2024-01-17 10:00:00,35.02,35.21,34.98,35.12,917503.0,34.4637,34.6507,34.4243,34.5621,917503.0
2024-01-17 10:30:00,35.12,35.12,34.94,34.99,929676.0,34.5621,34.5621,34.385,34.4342,929676.0
2024-01-17 11:00:00,34.99,35.14,34.92,35.0,965740.0,34.4342,34.5818,34.3653,34.444,965740.0
2024-01-17 11:30:00,35.0,35.13,34.96,35.04,653593.0,34.444,34.5719,34.4046,34.4834,653593.0
2024-01-17 12:00:00,35.04,35.07,34.95,35.0,528147.0,34.4834,34.5129,34.3948,34.444,528147.0
2024-01-17 12:30:00,35.0,35.0,34.86,34.9,465976.0,34.444,34.444,34.3062,34.3456,465976.0
2024-01-17 13:00:00,34.91,34.92,34.79,34.8,631999.0,34.3554,34.3653,34.2373,34.2472,631999.0
2024-01-17 13:30:00,34.8,34.83,34.74,34.82,728709.0,34.2472,34.2767,34.1881,34.2669,728709.0
2024-01-17 14:00:00,34.82,34.88,34.78,34.83,625985.0,34.2669,34.3259,34.2275,34.2767,625985.0
2024-01-17 14:30:00,34.83,34.99,34.81,34.86,780295.0,34.2767,34.4342,34.257,34.3062,780295.0
2024-01-17 15:00:00,34.85,34.86,34.78,34.8,791994.0,34.2964,34.3062,34.2275,34.2472,791994.0
2024-01-17 15:30:00,34.8,35.02,34.8,35.02,1880439.0,34.2472,34.4637,34.2472,34.4637,1880439.0
2024-01-18 09:30:00,35.3,35.36,34.79,34.98,1118314.0,34.7392,34.7983,34.2373,34.4243,1118314.0
2024-01-18 10:00:00,34.99,35.12,34.94,34.95,959690.0,34.4342,34.5621,34.385,34.3948,959690.0
2024-01-18 10:30:00,34.96,35.0,34.56,34.59,824107.0,34.4046,34.444,34.011,34.0405,824107.0
2024-01-18 11:00:00,34.58,34.73,34.41,34.63,1006645.0,34.0307,34.1783,33.8634,34.0799,1006645.0
2024-01-18 11:30:00,34.63,34.8,34.62,34.77,786652.0,34.0799,34.2472,34.07,34.2177,786652.0
2024-01-18 12:00:00,34.77,34.78,34.34,34.34,1064385.0,34.2177,34.2275,33.7945,33.7945,1064385.0
2024-01-18 12:30:00,34.34,34.48,34.32,34.41,721170.0,33.7945,33.9323,33.7748,33.8634,721170.0
2024-01-18 13:00:00,34.4,34.44,34.35,34.4,615861.0,33.8535,33.8929,33.8043,33.8535,615861.0
2024-01-18 13:30:00,34.39,34.55,34.39,34.45,511642.0,33.8437,34.0012,33.8437,33.9027,511642.0
2024-01-18 14:00:00,34.45,34.61,34.42,34.58,599288.0,33.9027,34.0602,33.8732,34.0307,599288.0
2024-01-18 14:30:00,34.58,34.65,34.44,34.48,758388.0,34.0307,34.0996,33.8929,33.9323,758388.0
2024-01-18 15:00:00,34.49,34.58,34.47,34.56,1167223.0,33.9421,34.0307,33.9224,34.011,1167223.0
2024-01-18 15:30:00,34.56,34.58,34.47,34.56,3536457.0,34.011,34.0307,33.9224,34.011,3536457.0
2024-01-19 09:30:00,34.59,34.8,34.34,34.79,1749164.0,34.0405,34.2472,33.7945,34.2373,1749164.0
2024-01-19 10:00:00,34.8,35.03,34.65,35.0,1295716.0,34.2472,34.4735,34.0996,34.444,1295716.0
2024-01-19 10:30:00,34.99,35.16,34.9,35.11,1061389.0,34.4342,34.6015,34.3456,34.5523,1061389.0
2024-01-19 11:00:00,35.11,35.32,35.06,35.25,938796.0,34.5523,34.7589,34.5031,34.69,938796.0
2024-01-19 11:30:00,35.26,35.26,35.02,35.07,750347.0,34.6999,34.6999,34.4637,34.5129,750347.0
2024-01-19 12:00:00,35.08,35.15,35.02,35.14,515793.0,34.5227,34.5916,34.4637,34.5818,515793.0
2024-01-19 12:30:00,35.14,35.28,35.1,35.27,608353.0,34.5818,34.7196,34.5424,34.7097,608353.0
2024-01-19 13:00:00,35.28,35.43,35.24,35.42,708499.0,34.7196,34.8672,34.6802,34.8573,708499.0
2024-01-19 13:30:00,35.42,35.43,35.31,35.38,527887.0,34.8573,34.8672,34.7491,34.818,527887.0
2024-01-19 14:00:00,35.38,35.5,35.36,35.42,761595.0,34.818,34.9361,34.7983,34.8573,761595.0
2024-01-19 14:30:00,35.43,35.54,35.37,35.54,663378.0,34.8672,34.9754,34.8081,34.9754,663378.0
2024-01-19 15:00:00,35.53,35.66,35.47,35.5,1075943.0,34.9656,35.0935,34.9065,34.9361,1075943.0
2024-01-19 15:30:00,35.5,35.54,35.45,35.51,2350887.0,34.9361,34.9754,34.8869,34.9459,2350887.0
2024-01-22 09:30:00,35.55,36.05,35.45,36.0,1406388.0,34.9853,35.4773,34.8869,35.4281,1406388.0
2024-01-22 10:00:00,36.0,36.05,35.77,35.89,1399044.0,35.4281,35.4773,35.2018,35.3199,1399044.0
2024-01-22 10:30:00,35.89,35.9,35.63,35.73,832590.0,35.3199,35.3297,35.064,35.1624,832590.0
2024-01-22 11:00:00,35.72,35.72,35.58,35.69,623899.0,35.1526,35.1526,35.0148,35.123,623899.0
2024-01-22 11:30:00,35.68,35.7,35.55,35.59,795822.0,35.1132,35.1329,34.9853,35.0246,795822.0
2024-01-22 12:00:00,35.59,35.67,35.58,35.67,447483.0,35.0246,35.1034,35.0148,35.1034,447483.0
2024-01-22 12:30:00,35.66,35.67,35.49,35.54,461587.0,35.0935,35.1034,34.9262,34.9754,461587.0
2024-01-22 13:00:00,35.54,35.55,35.4,35.41,478807.0,34.9754,34.9853,34.8377,34.8475,478807.0
2024-01-22 13:30:00,35.42,35.47,35.38,35.44,392786.0,34.8573,34.9065,34.818,34.877,392786.0
2024-01-22 14:00:00,35.44,35.45,35.3,35.34,490363.0,34.877,34.8869,34.7392,34.7786,490363.0
2024-01-22 14:30:00,35.34,35.36,35.31,35.32,452036.0,34.7786,34.7983,34.7491,34.7589,452036.0
2024-01-22 15:00:00,35.32,35.45,35.28,35.44,685659.0,34.7589,34.8869,34.7196,34.877,685659.0
2024-01-22 15:30:00,35.44,35.49,35.32,35.33,1896290.0,34.877,34.9262,34.7589,34.7688,1896290.0
2024-01-23 09:30:00,35.62,35.76,35.45,35.72,1477336.0,35.0542,35.1919,34.8869,35.1526,1477336.0
2024-01-23 10:00:00,35.72,35.76,35.39,35.41,1644640.0,35.1526,35.1919,34.8278,34.8475,1644640.0
2024-01-23 10:30:00,35.41,35.43,35.07,35.17,1461388.0,34.8475,34.8672,34.5129,34.6113,1461388.0
2024-01-23 11:00:00,35.18,35.2,35.01,35.16,1118788.0,34.6211,34.6408,34.4538,34.6015,1118788.0
2024-01-23 11:30:00,35.16,35.24,35.05,35.15,1057158.0,34.6015,34.6802,34.4932,34.5916,1057158.0
2024-01-23 12:00:00,35.16,35.19,34.98,35.04,758597.0,34.6015,34.631,34.4243,34.4834,758597.0
2024-01-23 12:30:00,35.03,35.05,34.94,35.04,666621.0,34.4735,34.4932,34.385,34.4834,666621.0
2024-01-23 13:00:00,35.04,35.16,34.99,35.15,767713.0,34.4834,34.6015,34.4342,34.5916,767713.0
2024-01-23 13:30:00,35.16,35.25,35.13,35.22,633924.0,34.6015,34.69,34.5719,34.6605,633924.0
2024-01-23 14:00:00,35.22,35.29,35.2,35.27,472653.0,34.6605,34.7294,34.6408,34.7097,472653.0
2024-01-23 14:30:00,35.27,35.37,35.24,35.34,502251.0,34.7097,34.8081,34.6802,34.7786,502251.0
2024-01-23 15:00:00,35.34,35.41,35.32,35.36,650991.0,34.7786,34.8475,34.7589,34.7983,650991.0
2024-01-23 15:30:00,35.35,35.37,35.2,35.23,2314786.0,34.7884,34.8081,34.6408,34.6704,2314786.0
2024-01-24 09:30:00,35.29,35.6,35.21,35.26,1120204.0,34.7294,35.0345,34.6507,34.6999,1120204.0
2024-01-24 10:00:00,35.26,35.27,35.02,35.21,828856.0,34.6999,34.7097,34.4637,34.6507,828856.0
2024-01-24 10:30:00,35.21,35.39,35.2,35.23,828725.0,34.6507,34.8278,34.6408,34.6704,828725.0
2024-01-24 11:00:00,35.23,35.26,35.1,35.2,827230.0,34.6704,34.6999,34.5424,34.6408,827230.0
2024-01-24 11:30:00,35.2,35.3,35.15,35.29,525312.0,34.6408,34.7392,34.5916,34.7294,525312.0
2024-01-24 12:00:00,35.29,35.29,35.13,35.15,531778.0,34.7294,34.7294,34.5719,34.5916,531778.0
2024-01-24 12:30:00,35.16,35.16,35.02,35.05,396335.0,34.6015,34.6015,34.4637,34.4932,396335.0
2024-01-24 13:00:00,35.05,35.05,34.88,34.91,829376.0,34.4932,34.4932,34.3259,34.3554,829376.0
2024-01-24 13:30:00,34.91,34.92,34.75,34.8,653908.0,34.3554,34.3653,34.198,34.2472,653908.0
2024-01-24 14:00:00,34.81,34.82,34.67,34.7,911578.0,34.257,34.2669,34.1192,34.1488,911578.0
2024-01-24 14:30:00,34.7,34.83,34.67,34.8,676836.0,34.1488,34.2767,34.1192,34.2472,676836.0
2024-01-24 15:00:00,34.81,34.82,34.56,34.61,1046712.0,34.257,34.2669,34.011,34.0602,1046712.0
2024-01-24 15:30:00,34.61,34.8,34.6,34.71,2248832.0,34.0602,34.2472,34.0504,34.1586,2248832.0
2024-01-25 09:30:00,34.96,35.07,34.71,34.86,1712282.0,34.4046,34.5129,34.1586,34.3062,1712282.0
2024-01-25 10:00:00,34.87,35.18,34.85,35.11,1525820.0,34.3161,34.6211,34.2964,34.5523,1525820.0
2024-01-25 10:30:00,35.11,35.16,34.71,34.73,805082.0,34.5523,34.6015,34.1586,34.1783,805082.0
2024-01-25 11:00:00,34.73,35.0,34.71,34.97,798473.0,34.1783,34.444,34.1586,34.4145,798473.0
2024-01-25 11:30:00,34.97,35.04,34.92,34.95,621750.0,34.4145,34.4834,34.3653,34.3948,621750.0
2024-01-25 12:00:00,34.95,35.13,34.91,35.09,611287.0,34.3948,34.5719,34.3554,34.5326,611287.0
2024-01-25 12:30:00,35.09,35.1,34.96,35.05,555290.0,34.5326,34.5424,34.4046,34.4932,555290.0
2024-01-25 13:00:00,35.06,35.26,35.05,35.15,755267.0,34.5031,34.6999,34.4932,34.5916,755267.0
2024-01-25 13:30:00,35.16,35.22,35.11,35.13,659691.0,34.6015,34.6605,34.5523,34.5719,659691.0
2024-01-25 14:00:00,35.12,35.23,35.05,35.2,895441.0,34.5621,34.6704,34.4932,34.6408,895441.0
2024-01-25 14:30:00,35.19,35.26,35.14,35.2,753145.0,34.631,34.6999,34.5818,34.6408,753145.0
2024-01-25 15:00:00,35.19,35.19,34.85,35.06,2861184.0,34.631,34.631,34.2964,34.5031,2861184.0
2024-01-25 15:30:00,35.06,35.2,35.0,35.16,3155997.0,34.5031,34.6408,34.444,34.6015,3155997.0
2024-01-26 09:30:00,35.16,35.55,35.04,35.26,1237657.0,34.6015,34.9853,34.4834,34.6999,1237657.0
2024-01-26 10:00:00,35.25,35.35,35.09,35.16,1011882.0,34.69,34.7884,34.5326,34.6015,1011882.0
2024-01-26 10:30:00,35.15,35.35,35.11,35.29,943744.0,34.5916,34.7884,34.5523,34.7294,943744.0
2024-01-26 11:00:00,35.29,35.32,35.21,35.24,844345.0,34.7294,34.7589,34.6507,34.6802,844345.0
2024-01-26 11:30:00,35.23,35.42,35.23,35.42,1003532.0,34.6704,34.8573,34.6704,34.8573,1003532.0
2024-01-26 12:00:00,35.41,35.43,35.23,35.29,551753.0,34.8475,34.8672,34.6704,34.7294,551753.0
2024-01-26 12:30:00,35.28,35.29,35.07,35.21,524256.0,34.7196,34.7294,34.5129,34.6507,524256.0
2024-01-26 13:00:00,35.21,35.29,35.19,35.28,535342.0,34.6507,34.7294,34.631,34.7196,535342.0
2024-01-26 13:30:00,35.28,35.3,35.2,35.24,533742.0,34.7196,34.7392,34.6408,34.6802,533742.0
2024-01-26 14:00:00,35.23,35.35,35.22,35.34,556279.0,34.6704,34.7884,34.6605,34.7786,556279.0
2024-01-26 14:30:00,35.34,35.42,35.32,35.34,657293.0,34.7786,34.8573,34.7589,34.7786,657293.0
2024-01-26 15:00:00,35.34,35.35,35.25,35.29,759219.0,34.7786,34.7884,34.69,34.7294,759219.0
2024-01-26 15:30:00,35.29,35.3,35.16,35.17,2285405.0,34.7294,34.7392,34.6015,34.6113,2285405.0
2024-01-29 09:30:00,35.2,35.22,34.93,35.09,1292971.0,34.6408,34.6605,34.3751,34.5326,1292971.0
2024-01-29 10:00:00,35.09,35.23,34.98,35.16,1082112.0,34.5326,34.6704,34.4243,34.6015,1082112.0
2024-01-29 10:30:00,35.17,35.37,35.13,35.2,1346756.0,34.6113,34.8081,34.5719,34.6408,1346756.0
2024-01-29 11:00:00,35.2,35.29,35.14,35.26,1557669.0,34.6408,34.7294,34.5818,34.6999,1557669.0
2024-01-29 11:30:00,35.26,35.33,35.26,35.29,995362.0,34.6999,34.7688,34.6999,34.7294,995362.0
2024-01-29 12:00:00,35.29,35.31,35.18,35.22,1046403.0,34.7294,34.7491,34.6211,34.6605,1046403.0
2024-01-29 12:30:00,35.22,35.33,35.15,35.23,1040340.0,34.6605,34.7688,34.5916,34.6704,1040340.0
2024-01-29 13:00:00,35.23,35.32,35.21,35.31,830571.0,34.6704,34.7589,34.6507,34.7491,830571.0
2024-01-29 13:30:00,35.32,35.36,35.29,35.35,840031.0,34.7589,34.7983,34.7294,34.7884,840031.0
2024-01-29 14:00:00,35.34,35.37,35.27,35.33,917421.0,34.7786,34.8081,34.7097,34.7688,917421.0
2024-01-29 14:30:00,35.33,35.4,35.28,35.32,781456.0,34.7688,34.8377,34.7196,34.7589,781456.0
2024-01-29 15:00:00,35.32,35.61,35.31,35.57,1344280.0,34.7589,35.0443,34.7491,35.005,1344280.0
2024-01-29 15:30:00,35.57,35.61,35.36,35.39,5006645.0,35.005,35.0443,34.7983,34.8278,5006645.0
2024-01-30 09:30:00,38.34,38.96,37.81,38.4,13545287.0,37.7309,38.3411,37.2094,37.79,13545287.0
2024-01-30 10:00:00,38.4,38.45,37.5,37.51,6544565.0,37.79,37.8392,36.9043,36.9141,6544565.0
2024-01-30 10:30:00,37.5,37.92,37.4,37.83,3849006.0,36.9043,37.3176,36.8059,37.2291,3849006.0
2024-01-30 11:00:00,37.82,38.01,37.59,37.75,2589562.0,37.2192,37.4062,36.9929,37.1503,2589562.0
2024-01-30 11:30:00,37.74,37.86,37.61,37.75,1778585.0,37.1405,37.2586,37.0125,37.1503,1778585.0
2024-01-30 12:00:00,37.75,38.19,37.74,38.13,2487026.0,37.1503,37.5833,37.1405,37.5243,2487026.0
2024-01-30 12:30:00,38.13,38.41,38.09,38.34,2474389.0,37.5243,37.7998,37.4849,37.7309,2474389.0
2024-01-30 13:00:00,38.34,38.35,38.03,38.27,1916844.0,37.7309,37.7408,37.4259,37.6621,1916844.0
2024-01-30 13:30:00,38.27,38.28,38.1,38.11,1280059.0,37.6621,37.6719,37.4948,37.5046,1280059.0
2024-01-30 14:00:00,38.12,38.31,38.08,38.3,1432178.0,37.5144,37.7014,37.4751,37.6916,1432178.0
2024-01-30 14:30:00,38.3,38.38,38.26,38.37,1367100.0,37.6916,37.7703,37.6522,37.7605,1367100.0
2024-01-30 15:00:00,38.37,38.37,38.13,38.25,1479377.0,37.7605,37.7605,37.5243,37.6424,1479377.0
2024-01-30 15:30:00,38.25,38.28,37.99,38.15,5763004.0,37.6424,37.6719,37.3865,37.544,5763004.0
2024-01-31 09:30:00,38.2,38.82,38.13,38.65,2939738.0,37.5932,38.2033,37.5243,38.036,2939738.0
2024-01-31 10:00:00,38.65,39.18,38.47,39.16,2853471.0,38.036,38.5576,37.8589,38.5379,2853471.0
2024-01-31 10:30:00,39.16,39.34,39.05,39.29,2890366.0,38.5379,38.7151,38.4297,38.6659,2890366.0
2024-01-31 11:00:00,39.28,39.63,39.23,39.59,3261884.0,38.656,39.0005,38.6068,38.9611,3261884.0
2024-01-31 11:30:00,39.59,39.75,39.4,39.73,2321777.0,38.9611,39.1185,38.7741,39.0989,2321777.0
2024-01-31 12:00:00,39.73,39.74,39.46,39.49,1699570.0,39.0989,39.1087,38.8332,38.8627,1699570.0
2024-01-31 12:30:00,39.48,39.5,39.25,39.33,1216845.0,38.8528,38.8725,38.6265,38.7052,1216845.0
2024-01-31 13:00:00,39.33,39.39,39.23,39.27,1177895.0,38.7052,38.7643,38.6068,38.6462,1177895.0
2024-01-31 13:30:00,39.27,39.29,39.17,39.23,797033.0,38.6462,38.6659,38.5478,38.6068,797033.0
2024-01-31 14:00:00,39.23,39.3,39.08,39.15,1127487.0,38.6068,38.6757,38.4592,38.5281,1127487.0
2024-01-31 14:30:00,39.15,39.52,39.01,39.04,1743809.0,38.5281,38.8922,38.3903,38.4198,1743809.0
2024-01-31 15:00:00,39.04,39.05,38.75,38.99,1581113.0,38.4198,38.4297,38.1344,38.3706,1581113.0
2024-01-31 15:30:00,38.99,39.03,38.8,38.8,3200392.0,38.3706,38.41,38.1836,38.1836,3200392.0
2024-02-01 09:30:00,39.18,39.31,38.83,39.22,1734186.0,38.5576,38.6855,38.2132,38.597,1734186.0
2024-02-01 10:00:00,39.19,39.3,38.97,39.27,1469920.0,38.5674,38.6757,38.3509,38.6462,1469920.0
2024-02-01 10:30:00,39.27,39.3,38.6,38.66,1492822.0,38.6462,38.6757,37.9868,38.0459,1492822.0
2024-02-01 11:00:00,38.66,38.76,38.57,38.64,1872438.0,38.0459,38.1443,37.9573,38.0262,1872438.0
2024-02-01 11:30:00,38.65,38.69,38.53,38.69,1023134.0,38.036,38.0754,37.9179,38.0754,1023134.0
2024-02-01 12:00:00,38.69,38.89,38.68,38.76,993539.0,38.0754,38.2722,38.0655,38.1443,993539.0
2024-02-01 12:30:00,38.76,39.0,38.69,38.9,856476.0,38.1443,38.3805,38.0754,38.2821,856476.0
2024-02-01 13:00:00,38.9,38.9,38.68,38.76,733477.0,38.2821,38.2821,38.0655,38.1443,733477.0
2024-02-01 13:30:00,38.75,38.82,38.6,38.63,960505.0,38.1344,38.2033,37.9868,38.0163,960505.0
2024-02-01 14:00:00,38.63,38.87,38.61,38.77,1042768.0,38.0163,38.2525,37.9967,38.1541,1042768.0
2024-02-01 14:30:00,38.77,38.93,38.7,38.93,928943.0,38.1541,38.3116,38.0852,38.3116,928943.0
2024-02-01 15:00:00,38.94,38.96,38.81,38.9,1230651.0,38.3214,38.3411,38.1935,38.2821,1230651.0
2024-02-01 15:30:00,38.9,38.98,38.79,38.85,3041933.0,38.2821,38.3608,38.1738,38.2328,3041933.0
2024-02-02 09:30:00,38.53,38.65,38.33,38.55,1771538.0,37.9179,38.036,37.7211,37.9376,1771538.0
2024-02-02 10:00:00,38.57,38.75,38.38,38.71,1437636.0,37.9573,38.1344,37.7703,38.0951,1437636.0
2024-02-02 10:30:00,38.71,38.78,38.38,38.47,1627689.0,38.0951,38.164,37.7703,37.8589,1627689.0
2024-02-02 11:00:00,38.47,38.56,38.29,38.56,1159873.0,37.8589,37.9475,37.6817,37.9475,1159873.0
2024-02-02 11:30:00,38.56,38.67,38.54,38.59,696901.0,37.9475,38.0557,37.9278,37.977,696901.0
2024-02-02 12:00:00,38.6,38.67,38.56,38.64,568317.0,37.9868,38.0557,37.9475,38.0262,568317.0
2024-02-02 12:30:00,38.64,38.82,38.6,38.77,1160337.0,38.0262,38.2033,37.9868,38.1541,1160337.0
2024-02-02 13:00:00,38.77,38.91,38.69,38.87,800007.0,38.1541,38.2919,38.0754,38.2525,800007.0
2024-02-02 13:30:00,38.87,39.0,38.85,38.98,694144.0,38.2525,38.3805,38.2328,38.3608,694144.0
2024-02-02 14:00:00,38.98,39.19,38.96,39.13,1010070.0,38.3608,38.5674,38.3411,38.5084,1010070.0
2024-02-02 14:30:00,39.13,39.14,38.99,39.05,736090.0,38.5084,38.5182,38.3706,38.4297,736090.0
2024-02-02 15:00:00,39.05,39.14,38.95,39.13,1036180.0,38.4297,38.5182,38.3313,38.5084,1036180.0
2024-02-02 15:30:00,39.13,39.14,38.87,38.91,2732906.0,38.5084,38.5182,38.2525,38.2919,2732906.0
2024-02-05 09:30:00,38.53,38.69,38.23,38.32,1937940.0,37.9179,38.0754,37.6227,37.7113,1937940.0
2024-02-05 10:00:00,38.31,38.32,37.74,38.01,1590138.0,37.7014,37.7113,37.1405,37.4062,1590138.0
2024-02-05 10:30:00,38.01,38.07,37.83,37.91,1239816.0,37.4062,37.4652,37.2291,37.3078,1239816.0
2024-02-05 11:00:00,37.92,38.09,37.86,37.95,864876.0,37.3176,37.4849,37.2586,37.3471,864876.0
2024-02-05 11:30:00,37.95,38.02,37.75,37.84,1072526.0,37.3471,37.416,37.1503,37.2389,1072526.0
2024-02-05 12:00:00,37.84,37.93,37.76,37.92,713375.0,37.2389,37.3275,37.1602,37.3176,713375.0
2024-02-05 12:30:00,37.92,38.0,37.89,37.94,631268.0,37.3176,37.3963,37.2881,37.3373,631268.0
2024-02-05 13:00:00,37.95,38.02,37.89,37.89,959270.0,37.3471,37.416,37.2881,37.2881,959270.0
2024-02-05 13:30:00,37.9,37.98,37.82,37.93,1060798.0,37.2979,37.3767,37.2192,37.3275,1060798.0
2024-02-05 14:00:00,37.93,37.95,37.75,37.94,921063.0,37.3275,37.3471,37.1503,37.3373,921063.0
2024-02-05 14:30:00,37.94,38.01,37.9,37.91,777176.0,37.3373,37.4062,37.2979,37.3078,777176.0
2024-02-05 15:00:00,37.91,38.02,37.85,37.94,1062811.0,37.3078,37.416,37.2487,37.3373,1062811.0
2024-02-05 15:30:00,37.94,37.98,37.68,37.8,2917582.0,37.3373,37.3767,37.0814,37.1995,2917582.0
2024-02-06 09:30:00,37.6,38.62,37.6,38.49,1717012.0,37.0027,38.0065,37.0027,37.8786,1717012.0
2024-02-06 10:00:00,38.48,38.51,38.12,38.34,1528772.0,37.8687,37.8982,37.5144,37.7309,1528772.0
2024-02-06 10:30:00,38.34,38.64,38.33,38.41,1033373.0,37.7309,38.0262,37.7211,37.7998,1033373.0
2024-02-06 11:00:00,38.41,38.59,38.35,38.51,774078.0,37.7998,37.977,37.7408,37.8982,774078.0
2024-02-06 11:30:00,38.5,38.55,38.37,38.38,733216.0,37.8884,37.9376,37.7605,37.7703,733216.0
2024-02-06 12:00:00,38.38,38.6,38.33,38.6,760743.0,37.7703,37.9868,37.7211,37.9868,760743.0
2024-02-06 12:30:00,38.6,38.67,38.41,38.43,685979.0,37.9868,38.0557,37.7998,37.8195,685979.0
2024-02-06 13:00:00,38.44,38.48,38.33,38.41,569976.0,37.8294,37.8687,37.7211,37.7998,569976.0
2024-02-06 13:30:00,38.41,38.49,38.41,38.45,449678.0,37.7998,37.8786,37.7998,37.8392,449678.0
2024-02-06 14:00:00,38.46,38.46,38.2,38.23,864697.0,37.849,37.849,37.5932,37.6227,864697.0
2024-02-06 14:30:00,38.23,38.31,38.17,38.27,569240.0,37.6227,37.7014,37.5636,37.6621,569240.0
2024-02-06 15:00:00,38.27,38.33,38.09,38.16,930277.0,37.6621,37.7211,37.4849,37.5538,930277.0
2024-02-06 15:30:00,38.16,38.18,38.03,38.04,2348123.0,37.5538,37.5735,37.4259,37.4357,2348123.0
2024-02-07 09:30:00,38.54,39.12,38.33,38.41,2708393.0,37.9278,38.4986,37.7211,37.7998,2708393.0
2024-02-07 10:00:00,38.4,38.47,38.1,38.33,1645766.0,37.79,37.8589,37.4948,37.7211,1645766.0
2024-02-07 10:30:00,38.34,38.47,38.23,38.39,1132281.0,37.7309,37.8589,37.6227,37.7802,1132281.0
2024-02-07 11:00:00,38.4,38.62,38.31,38.55,1241132.0,37.79,38.0065,37.7014,37.9376,1241132.0
2024-02-07 11:30:00,38.57,38.69,38.55,38.59,879841.0,37.9573,38.0754,37.9376,37.977,879841.0
2024-02-07 12:00:00,38.59,38.71,38.55,38.66,655234.0,37.977,38.0951,37.9376,38.0459,655234.0
2024-02-07 12:30:00,38.66,38.79,38.63,38.79,687620.0,38.0459,38.1738,38.0163,38.1738,687620.0
2024-02-07 13:00:00,38.79,38.87,38.72,38.86,668583.0,38.1738,38.2525,38.1049,38.2427,668583.0
2024-02-07 13:30:00,38.86,38.88,38.71,38.79,577445.0,38.2427,38.2624,38.0951,38.1738,577445.0
2024-02-07 14:00:00,38.79,38.89,38.75,38.8,614259.0,38.1738,38.2722,38.1344,38.1836,614259.0
2024-02-07 14:30:00,38.8,38.82,38.74,38.8,638589.0,38.1836,38.2033,38.1246,38.1836,638589.0
2024-02-07 15:00:00,38.8,38.88,38.76,38.77,1072422.0,38.1836,38.2624,38.1443,38.1541,1072422.0
2024-02-07 15:30:00,38.77,38.88,38.7,38.72,2863841.0,38.1541,38.2624,38.0852,38.1049,2863841.0
2024-02-08 09:30:00,38.84,38.92,38.6,38.73,1245742.0,38.223,38.3017,37.9868,38.1148,1245742.0
2024-02-08 10:00:00,38.73,38.9,38.67,38.83,837753.0,38.1148,38.2821,38.0557,38.2132,837753.0
2024-02-08 10:30:00,38.83,38.94,38.59,38.73,1150471.0,38.2132,38.3214,37.977,38.1148,1150471.0
2024-02-08 11:00:00,38.73,38.78,38.47,38.48,816282.0,38.1148,38.164,37.8589,37.8687,816282.0
2024-02-08 11:30:00,38.48,38.57,38.42,38.55,744044.0,37.8687,37.9573,37.8097,37.9376,744044.0
2024-02-08 12:00:00,38.55,38.67,38.49,38.6,704591.0,37.9376,38.0557,37.8786,37.9868,704591.0
2024-02-08 12:30:00,38.59,38.6,38.5,38.52,564329.0,37.977,37.9868,37.8884,37.9081,564329.0
2024-02-08 13:00:00,38.52,38.63,38.48,38.6,584112.0,37.9081,38.0163,37.8687,37.9868,584112.0
2024-02-08 13:30:00,38.6,38.73,38.56,38.73,919921.0,37.9868,38.1148,37.9475,38.1148,919921.0
2024-02-08 14:00:00,38.73,38.79,38.6,38.61,1211852.0,38.1148,38.1738,37.9868,37.9967,1211852.0
2024-02-08 14:30:00,38.6,38.65,38.52,38.62,635449.0,37.9868,38.036,37.9081,38.0065,635449.0
2024-02-08 15:00:00,38.62,38.67,38.57,38.59,743856.0,38.0065,38.0557,37.9573,37.977,743856.0
2024-02-08 15:30:00,38.58,38.69,38.57,38.65,2547559.0,37.9671,38.0754,37.9573,38.036,2547559.0
2024-02-09 09:30:00,38.62,38.98,38.5,38.83,1313990.0,38.0065,38.3608,37.8884,38.2132,1313990.0
2024-02-09 10:00:00,38.84,38.87,38.68,38.78,894529.0,38.223,38.2525,38.0655,38.164,894529.0
2024-02-09 10:30:00,38.78,38.81,38.57,38.61,798418.0,38.164,38.1935,37.9573,37.9967,798418.0
2024-02-09 11:00:00,38.61,38.67,38.47,38.55,652109.0,37.9967,38.0557,37.8589,37.9376,652109.0
2024-02-09 11:30:00,38.55,38.59,38.45,38.56,573435.0,37.9376,37.977,37.8392,37.9475,573435.0
2024-02-09 12:00:00,38.57,38.62,38.52,38.61,564653.0,37.9573,38.0065,37.9081,37.9967,564653.0
2024-02-09 12:30:00,38.61,38.66,38.52,38.64,730282.0,37.9967,38.0459,37.9081,38.0262,730282.0
2024-02-09 13:00:00,38.64,38.72,38.58,38.72,459219.0,38.0262,38.1049,37.9671,38.1049,459219.0
2024-02-09 13:30:00,38.72,38.74,38.67,38.73,412202.0,38.1049,38.1246,38.0557,38.1148,412202.0
2024-02-09 14:00:00,38.72,38.74,38.61,38.7,593262.0,38.1049,38.1246,37.9967,38.0852,593262.0
2024-02-09 14:30:00,38.7,38.7,38.55,38.58,528072.0,38.0852,38.0852,37.9376,37.9671,528072.0
2024-02-09 15:00:00,38.58,38.6,38.5,38.55,1055750.0,37.9671,37.9868,37.8884,37.9376,1055750.0
2024-02-09 15:30:00,38.55,38.58,38.49,38.55,1735767.0,37.9376,37.9671,37.8786,37.9376,1735767.0
2024-02-12 09:30:00,38.54,39.36,38.51,39.35,1355845.0,37.9278,38.7347,37.8982,38.7249,1355845.0
2024-02-12 10:00:00,39.35,39.46,39.27,39.41,1228170.0,38.7249,38.8332,38.6462,38.784,1228170.0
2024-02-12 10:30:00,39.41,39.48,39.19,39.23,796217.0,38.784,38.8528,38.5674,38.6068,796217.0
2024-02-12 11:00:00,39.23,39.39,39.2,39.29,754921.0,38.6068,38.7643,38.5773,38.6659,754921.0
2024-02-12 11:30:00,39.29,39.38,39.21,39.33,583459.0,38.6659,38.7544,38.5871,38.7052,583459.0
2024-02-12 12:00:00,39.33,39.44,39.3,39.37,442679.0,38.7052,38.8135,38.6757,38.7446,442679.0
2024-02-12 12:30:00,39.37,39.39,39.29,39.39,289867.0,38.7446,38.7643,38.6659,38.7643,289867.0
2024-02-12 13:00:00,39.39,39.53,39.38,39.47,634387.0,38.7643,38.902,38.7544,38.843,634387.0
2024-02-12 13:30:00,39.46,39.52,39.38,39.5,485463.0,38.8332,38.8922,38.7544,38.8725,485463.0
2024-02-12 14:00:00,39.49,39.54,39.39,39.48,567921.0,38.8627,38.9119,38.7643,38.8528,567921.0
2024-02-12 14:30:00,39.48,39.53,39.34,39.37,521324.0,38.8528,38.902,38.7151,38.7446,521324.0
2024-02-12 15:00:00,39.37,39.42,39.32,39.41,656563.0,38.7446,38.7938,38.6954,38.784,656563.0
2024-02-12 15:30:00,39.41,39.42,39.18,39.27,2219768.0,38.784,38.7938,38.5576,38.6462,2219768.0
2024-02-13 09:30:00,38.8,38.94,38.2,38.3,2032895.0,38.1836,38.3214,37.5932,37.6916,2032895.0
2024-02-13 10:00:00,38.3,38.43,38.02,38.04,1636174.0,37.6916,37.8195,37.416,37.4357,1636174.0
2024-02-13 10:30:00,38.04,38.13,37.85,37.95,1843328.0,37.4357,37.5243,37.2487,37.3471,1843328.0
2024-02-13 11:00:00,37.95,38.19,37.93,38.13,968638.0,37.3471,37.5833,37.3275,37.5243,968638.0
2024-02-13 11:30:00,38.13,38.26,38.06,38.15,824869.0,37.5243,37.6522,37.4554,37.544,824869.0
2024-02-13 12:00:00,38.15,38.23,38.06,38.08,606887.0,37.544,37.6227,37.4554,37.4751,606887.0
2024-02-13 12:30:00,38.08,38.18,38.04,38.12,546089.0,37.4751,37.5735,37.4357,37.5144,546089.0
2024-02-13 13:00:00,38.12,38.18,38.05,38.15,668993.0,37.5144,37.5735,37.4456,37.544,668993.0
2024-02-13 13:30:00,38.14,38.18,38.08,38.14,577387.0,37.5341,37.5735,37.4751,37.5341,577387.0
2024-02-13 14:00:00,38.13,38.15,37.96,38.05,1032969.0,37.5243,37.544,37.357,37.4456,1032969.0
2024-02-13 14:30:00,38.05,38.08,37.87,37.91,964770.0,37.4456,37.4751,37.2684,37.3078,964770.0
2024-02-13 15:00:00,37.91,38.06,37.83,38.01,997571.0,37.3078,37.4554,37.2291,37.4062,997571.0
2024-02-13 15:30:00,38.01,38.35,37.98,38.31,2454284.0,37.4062,37.7408,37.3767,37.7014,2454284.0
2024-02-14 09:30:00,38.58,38.75,38.33,38.6,820255.0,37.9671,38.1344,37.7211,37.9868,820255.0
2024-02-14 10:00:00,38.6,38.66,38.43,38.53,738756.0,37.9868,38.0459,37.8195,37.9179,738756.0
2024-02-14 10:30:00,38.54,38.57,38.38,38.52,639695.0,37.9278,37.9573,37.7703,37.9081,639695.0
2024-02-14 11:00:00,38.51,38.53,38.31,38.4,849416.0,37.8982,37.9179,37.7014,37.79,849416.0
2024-02-14 11:30:00,38.4,38.45,38.24,38.26,962743.0,37.79,37.8392,37.6325,37.6522,962743.0
2024-02-14 12:00:00,38.25,38.31,38.05,38.31,587712.0,37.6424,37.7014,37.4456,37.7014,587712.0
2024-02-14 12:30:00,38.32,38.34,38.21,38.27,386561.0,37.7113,37.7309,37.603,37.6621,386561.0
2024-02-14 13:00:00,38.27,38.29,38.17,38.27,453519.0,37.6621,37.6817,37.5636,37.6621,453519.0
2024-02-14 13:30:00,38.27,38.43,38.27,38.37,407447.0,37.6621,37.8195,37.6621,37.7605,407447.0
2024-02-14 14:00:00,38.37,38.55,38.3,38.55,589866.0,37.7605,37.9376,37.6916,37.9376,589866.0
2024-02-14 14:30:00,38.55,38.55,38.47,38.55,560872.0,37.9376,37.9376,37.8589,37.9376,560872.0
2024-02-14 15:00:00,38.55,38.56,38.45,38.48,677071.0,37.9376,37.9475,37.8392,37.8687,677071.0
2024-02-14 15:30:00,38.48,38.5,38.31,38.37,2161268.0,37.8687,37.8884,37.7014,37.7605,2161268.0
2024-02-15 09:30:00,38.67,39.45,38.64,39.29,1552519.0,38.0557,38.8233,38.0262,38.6659,1552519.0
2024-02-15 10:00:00,39.3,39.51,39.2,39.26,1867187.0,38.6757,38.8824,38.5773,38.6363,1867187.0
2024-02-15 10:30:00,39.27,39.29,38.9,38.96,875379.0,38.6462,38.6659,38.2821,38.3411,875379.0
2024-02-15 11:00:00,38.97,39.03,38.82,38.91,684452.0,38.3509,38.41,38.2033,38.2919,684452.0
2024-02-15 11:30:00,38.9,39.08,38.88,39.05,619979.0,38.2821,38.4592,38.2624,38.4297,619979.0
2024-02-15 12:00:00,39.05,39.1,38.91,38.93,594721.0,38.4297,38.4789,38.2919,38.3116,594721.0
2024-02-15 12:30:00,38.93,38.94,38.75,38.83,547680.0,38.3116,38.3214,38.1344,38.2132,547680.0
2024-02-15 13:00:00,38.83,38.99,38.81,38.98,539329.0,38.2132,38.3706,38.1935,38.3608,539329.0
2024-02-15 13:30:00,38.98,38.99,38.89,38.94,493062.0,38.3608,38.3706,38.2722,38.3214,493062.0
2024-02-15 14:00:00,38.94,38.99,38.88,38.94,511532.0,38.3214,38.3706,38.2624,38.3214,511532.0
2024-02-15 14:30:00,38.94,39.01,38.89,38.98,500698.0,38.3214,38.3903,38.2722,38.3608,500698.0
2024-02-15 15:00:00,38.99,39.0,38.87,38.99,852282.0,38.3706,38.3805,38.2525,38.3706,852282.0
2024-02-15 15:30:00,38.98,39.05,38.91,39.0,2559254.0,38.3608,38.4297,38.2919,38.3805,2559254.0
2024-02-16 09:30:00,38.8,38.95,38.62,38.77,934092.0,38.1836,38.3313,38.0065,38.1541,934092.0
2024-02-16 10:00:00,38.77,39.04,38.7,38.89,674640.0,38.1541,38.4198,38.0852,38.2722,674640.0
2024-02-16 10:30:00,38.9,38.9,38.77,38.87,660324.0,38.2821,38.2821,38.1541,38.2525,660324.0
2024-02-16 11:00:00,38.88,38.99,38.78,38.98,671646.0,38.2624,38.3706,38.164,38.3608,671646.0
2024-02-16 11:30:00,38.98,39.06,38.89,38.91,540973.0,38.3608,38.4395,38.2722,38.2919,540973.0
2024-02-16 12:00:00,38.91,38.96,38.79,38.89,364279.0,38.2919,38.3411,38.1738,38.2722,364279.0
2024-02-16 12:30:00,38.89,38.98,38.87,38.89,403156.0,38.2722,38.3608,38.2525,38.2722,403156.0
2024-02-16 13:00:00,38.89,38.98,38.77,38.96,381418.0,38.2722,38.3608,38.1541,38.3411,381418.0
2024-02-16 13:30:00,38.97,38.98,38.88,38.91,334489.0,38.3509,38.3608,38.2624,38.2919,334489.0
2024-02-16 14:00:00,38.91,39.0,38.91,38.98,371758.0,38.2919,38.3805,38.2919,38.3608,371758.0
2024-02-16 14:30:00,38.98,38.99,38.78,38.91,448887.0,38.3608,38.3706,38.164,38.2919,448887.0
2024-02-16 15:00:00,38.91,38.99,38.75,38.77,869466.0,38.2919,38.3706,38.1344,38.1541,869466.0
2024-02-16 15:30:00,38.77,38.82,38.64,38.7,2238207.0,38.1541,38.2033,38.0262,38.0852,2238207.0
2024-02-20 09:30:00,38.35,38.52,38.14,38.34,1472280.0,37.7408,37.9081,37.5341,37.7309,1472280.0
2024-02-20 10:00:00,38.34,38.38,38.12,38.25,878997.0,37.7309,37.7703,37.5144,37.6424,878997.0
2024-02-20 10:30:00,38.25,38.62,38.24,38.48,864738.0,37.6424,38.0065,37.6325,37.8687,864738.0
2024-02-20 11:00:00,38.49,38.62,38.45,38.53,665822.0,37.8786,38.0065,37.8392,37.9179,665822.0
2024-02-20 11:30:00,38.53,38.8,38.47,38.66,689256.0,37.9179,38.1836,37.8589,38.0459,689256.0
2024-02-20 12:00:00,38.66,38.8,38.6,38.75,735066.0,38.0459,38.1836,37.9868,38.1344,735066.0
2024-02-20 12:30:00,38.74,38.82,38.71,38.82,605231.0,38.1246,38.2033,38.0951,38.2033,605231.0
2024-02-20 13:00:00,38.82,38.95,38.81,38.9,488245.0,38.2033,38.3313,38.1935,38.2821,488245.0
2024-02-20 13:30:00,38.9,38.98,38.83,38.92,510678.0,38.2821,38.3608,38.2132,38.3017,510678.0
2024-02-20 14:00:00,38.91,39.06,38.91,39.05,660905.0,38.2919,38.4395,38.2919,38.4297,660905.0
2024-02-20 14:30:00,39.05,39.12,38.99,39.12,705150.0,38.4297,38.4986,38.3706,38.4986,705150.0
2024-02-20 15:00:00,39.12,39.17,39.04,39.16,985228.0,38.4986,38.5478,38.4198,38.5379,985228.0
2024-02-20 15:30:00,39.16,39.17,38.91,39.01,2662095.0,38.5379,38.5478,38.2919,38.3903,2662095.0
2024-02-21 09:30:00,38.96,39.82,38.95,39.77,2685621.0,38.3411,39.1874,38.3313,39.1382,2685621.0
2024-02-21 10:00:00,39.76,39.78,39.59,39.61,1515842.0,39.1284,39.1481,38.9611,38.9808,1515842.0
2024-02-21 10:30:00,39.61,39.65,39.44,39.52,1174483.0,38.9808,39.0201,38.8135,38.8922,1174483.0
2024-02-21 11:00:00,39.52,39.59,39.37,39.4,769938.0,38.8922,38.9611,38.7446,38.7741,769938.0
2024-02-21 11:30:00,39.4,39.41,39.23,39.38,1002433.0,38.7741,38.784,38.6068,38.7544,1002433.0
2024-02-21 12:00:00,39.39,39.43,39.32,39.38,547378.0,38.7643,38.8036,38.6954,38.7544,547378.0
2024-02-21 12:30:00,39.38,39.43,39.3,39.41,589476.0,38.7544,38.8036,38.6757,38.784,589476.0
2024-02-21 13:00:00,39.41,39.52,39.27,39.51,662384.0,38.784,38.8922,38.6462,38.8824,662384.0
2024-02-21 13:30:00,39.51,39.53,39.38,39.44,468941.0,38.8824,38.902,38.7544,38.8135,468941.0
2024-02-21 14:00:00,39.43,39.45,39.29,39.37,567825.0,38.8036,38.8233,38.6659,38.7446,567825.0
2024-02-21 14:30:00,39.38,39.39,39.25,39.3,486556.0,38.7544,38.7643,38.6265,38.6757,486556.0
2024-02-21 15:00:00,39.3,39.31,39.19,39.19,800785.0,38.6757,38.6855,38.5674,38.5674,800785.0
2024-02-21 15:30:00,39.2,39.51,39.19,39.51,1691845.0,38.5773,38.8824,38.5674,38.8824,1691845.0
2024-02-22 09:30:00,39.55,39.8,39.26,39.71,1300401.0,38.9217,39.1678,38.6363,39.0792,1300401.0
2024-02-22 10:00:00,39.71,39.79,39.59,39.67,726420.0,39.0792,39.1579,38.9611,39.0398,726420.0
2024-02-22 10:30:00,39.67,39.71,39.53,39.59,782757.0,39.0398,39.0792,38.902,38.9611,782757.0
2024-02-22 11:00:00,39.6,39.61,39.43,39.59,615106.0,38.9709,38.9808,38.8036,38.9611,615106.0
2024-02-22 11:30:00,39.6,39.71,39.53,39.66,511358.0,38.9709,39.0792,38.902,39.03,511358.0
2024-02-22 12:00:00,39.65,39.66,39.6,39.62,357065.0,39.0201,39.03,38.9709,38.9906,357065.0
2024-02-22 12:30:00,39.63,39.64,39.48,39.52,439149.0,39.0005,39.0103,38.8528,38.8922,439149.0
2024-02-22 13:00:00,39.52,39.53,39.37,39.41,577718.0,38.8922,38.902,38.7446,38.784,577718.0
2024-02-22 13:30:00,39.42,39.43,39.29,39.3,548345.0,38.7938,38.8036,38.6659,38.6757,548345.0
2024-02-22 14:00:00,39.29,39.36,39.26,39.36,387556.0,38.6659,38.7347,38.6363,38.7347,387556.0
2024-02-22 14:30:00,39.36,39.36,39.17,39.18,420398.0,38.7347,38.7347,38.5478,38.5576,420398.0
2024-02-22 15:00:00,39.18,39.37,39.16,39.33,707199.0,38.5576,38.7446,38.5379,38.7052,707199.0
2024-02-22 15:30:00,39.33,39.41,39.31,39.36,1540884.0,38.7052,38.784,38.6855,38.7347,1540884.0
2024-02-23 09:30:00,39.36,39.77,39.32,39.66,1074406.0,38.7347,39.1382,38.6954,39.03,1074406.0
2024-02-23 10:00:00,39.66,39.75,39.58,39.59,783082.0,39.03,39.1185,38.9513,38.9611,783082.0
2024-02-23 10:30:00,39.59,39.83,39.59,39.82,856746.0,38.9611,39.1973,38.9611,39.1874,856746.0
2024-02-23 11:00:00,39.82,39.92,39.73,39.89,630479.0,39.1874,39.2858,39.0989,39.2563,630479.0
2024-02-23 11:30:00,39.89,39.95,39.78,39.92,681596.0,39.2563,39.3154,39.1481,39.2858,681596.0
2024-02-23 12:00:00,39.92,39.95,39.82,39.83,425909.0,39.2858,39.3154,39.1874,39.1973,425909.0
2024-02-23 12:30:00,39.84,39.89,39.78,39.83,386897.0,39.2071,39.2563,39.1481,39.1973,386897.0
2024-02-23 13:00:00,39.83,39.85,39.7,39.78,474114.0,39.1973,39.217,39.0693,39.1481,474114.0
2024-02-23 13:30:00,39.77,39.82,39.71,39.77,408059.0,39.1382,39.1874,39.0792,39.1382,408059.0
2024-02-23 14:00:00,39.77,39.8,39.7,39.72,484917.0,39.1382,39.1678,39.0693,39.089,484917.0
2024-02-23 14:30:00,39.72,39.73,39.57,39.65,381662.0,39.089,39.0989,38.9414,39.0201,381662.0
2024-02-23 15:00:00,39.66,39.73,39.62,39.64,463382.0,39.03,39.0989,38.9906,39.0103,463382.0
2024-02-23 15:30:00,39.65,39.74,39.56,39.62,2446200.0,39.0201,39.1087,38.9316,38.9906,2446200.0
2024-02-26 09:30:00,39.64,40.73,39.6,40.72,2536989.0,39.0103,40.083,38.9709,40.0731,2536989.0
2024-02-26 10:00:00,40.73,40.73,40.25,40.46,1420681.0,40.083,40.083,39.6106,39.8173,1420681.0
2024-02-26 10:30:00,40.46,40.51,40.34,40.41,903481.0,39.8173,39.8665,39.6992,39.7681,903481.0
2024-02-26 11:00:00,40.41,40.51,40.4,40.43,740689.0,39.7681,39.8665,39.7582,39.7877,740689.0
2024-02-26 11:30:00,40.44,40.44,40.15,40.29,720086.0,39.7976,39.7976,39.5122,39.65,720086.0
2024-02-26 12:00:00,40.28,40.35,40.15,40.21,445449.0,39.6401,39.709,39.5122,39.5712,445449.0
2024-02-26 12:30:00,40.21,40.22,40.09,40.11,385536.0,39.5712,39.5811,39.4531,39.4728,385536.0
2024-02-26 13:00:00,40.11,40.12,39.87,39.88,584178.0,39.4728,39.4827,39.2366,39.2465,584178.0
2024-02-26 13:30:00,39.87,39.92,39.72,39.82,671883.0,39.2366,39.2858,39.089,39.1874,671883.0
2024-02-26 14:00:00,39.81,39.93,39.79,39.93,506306.0,39.1776,39.2957,39.1579,39.2957,506306.0
2024-02-26 14:30:00,39.93,39.95,39.86,39.91,505731.0,39.2957,39.3154,39.2268,39.276,505731.0
2024-02-26 15:00:00,39.91,39.96,39.86,39.9,618312.0,39.276,39.3252,39.2268,39.2662,618312.0
2024-02-26 15:30:00,39.9,39.98,39.77,39.8,1760435.0,39.2662,39.3449,39.1382,39.1678,1760435.0
2024-02-27 09:30:00,40.23,40.6,40.13,40.2,1511215.0,39.5909,39.955,39.4925,39.5614,1511215.0
2024-02-27 10:00:00,40.19,40.27,40.02,40.13,610839.0,39.5516,39.6303,39.3843,39.4925,610839.0
2024-02-27 10:30:00,40.13,40.18,39.96,40.14,800168.0,39.4925,39.5417,39.3252,39.5024,800168.0
2024-02-27 11:00:00,40.13,40.28,40.05,40.27,486488.0,39.4925,39.6401,39.4138,39.6303,486488.0
2024-02-27 11:30:00,40.27,40.37,40.25,40.28,438288.0,39.6303,39.7287,39.6106,39.6401,438288.0
2024-02-27 12:00:00,40.29,40.31,40.16,40.18,367934.0,39.65,39.6697,39.522,39.5417,367934.0
2024-02-27 12:30:00,40.19,40.21,40.05,40.07,344918.0,39.5516,39.5712,39.4138,39.4335,344918.0
2024-02-27 13:00:00,40.07,40.18,40.04,40.13,348849.0,39.4335,39.5417,39.4039,39.4925,348849.0
2024-02-27 13:30:00,40.13,40.18,40.02,40.02,339745.0,39.4925,39.5417,39.3843,39.3843,339745.0
2024-02-27 14:00:00,40.02,40.09,39.95,40.02,519285.0,39.3843,39.4531,39.3154,39.3843,519285.0
2024-02-27 14:30:00,40.02,40.04,39.89,39.91,445706.0,39.3843,39.4039,39.2563,39.276,445706.0
2024-02-27 15:00:00,39.91,40.09,39.85,40.08,714976.0,39.276,39.4531,39.217,39.4433,714976.0
2024-02-27 15:30:00,40.07,40.19,40.02,40.18,1751464.0,39.4335,39.5516,39.3843,39.5417,1751464.0
2024-02-28 09:30:00,40.03,40.74,40.03,40.72,1487090.0,39.3941,40.0928,39.3941,40.0731,1487090.0
2024-02-28 10:00:00,40.73,40.79,40.47,40.49,959619.0,40.083,40.142,39.8271,39.8468,959619.0
2024-02-28 10:30:00,40.49,40.71,40.46,40.71,654233.0,39.8468,40.0633,39.8173,40.0633,654233.0
2024-02-28 11:00:00,40.71,40.76,40.55,40.64,605601.0,40.0633,40.1125,39.9058,39.9944,605601.0
2024-02-28 11:30:00,40.64,40.75,40.55,40.72,607035.0,39.9944,40.1027,39.9058,40.0731,607035.0
2024-02-28 12:00:00,40.72,40.86,40.71,40.79,656365.0,40.0731,40.2109,40.0633,40.142,656365.0
2024-02-28 12:30:00,40.79,40.96,40.73,40.96,643431.0,40.142,40.3093,40.083,40.3093,643431.0
2024-02-28 13:00:00,40.96,40.99,40.89,40.98,572853.0,40.3093,40.3389,40.2404,40.329,572853.0
2024-02-28 13:30:00,40.99,41.08,40.95,40.98,997937.0,40.3389,40.4274,40.2995,40.329,997937.0
2024-02-28 14:00:00,40.98,41.0,40.84,40.89,707926.0,40.329,40.3487,40.1912,40.2404,707926.0
2024-02-28 14:30:00,40.88,40.93,40.84,40.88,542048.0,40.2306,40.2798,40.1912,40.2306,542048.0
2024-02-28 15:00:00,40.88,40.94,40.79,40.8,704866.0,40.2306,40.2896,40.142,40.1519,704866.0
2024-02-28 15:30:00,40.8,40.85,40.58,40.64,2121314.0,40.1519,40.2011,39.9354,39.9944,2121314.0
2024-02-29 09:30:00,40.77,41.34,40.63,40.89,1651664.0,40.2398,40.8024,40.1017,40.3583,1651664.0
2024-02-29 10:00:00,40.89,41.21,40.87,41.14,939519.0,40.3583,40.6741,40.3385,40.605,939519.0
2024-02-29 10:30:00,41.15,41.18,40.9,41.08,819997.0,40.6149,40.6445,40.3681,40.5458,819997.0
2024-02-29 11:00:00,41.08,41.16,40.93,40.94,605074.0,40.5458,40.6248,40.3978,40.4076,605074.0
2024-02-29 11:30:00,40.94,40.98,40.71,40.81,565819.0,40.4076,40.4471,40.1806,40.2793,565819.0
2024-02-29 12:00:00,40.8,40.85,40.74,40.8,390885.0,40.2694,40.3188,40.2102,40.2694,390885.0
2024-02-29 12:30:00,40.8,40.99,40.79,40.95,385843.0,40.2694,40.457,40.2596,40.4175,385843.0
2024-02-29 13:00:00,40.95,40.98,40.88,40.96,325201.0,40.4175,40.4471,40.3484,40.4274,325201.0
2024-02-29 13:30:00,40.95,40.96,40.85,40.94,483018.0,40.4175,40.4274,40.3188,40.4076,483018.0
2024-02-29 14:00:00,40.94,41.0,40.87,40.9,419551.0,40.4076,40.4668,40.3385,40.3681,419551.0
2024-02-29 14:30:00,40.91,40.96,40.86,40.93,498084.0,40.378,40.4274,40.3287,40.3978,498084.0
2024-02-29 15:00:00,40.93,40.99,40.81,40.91,1119093.0,40.3978,40.457,40.2793,40.378,1119093.0
2024-02-29 15:30:00,40.91,41.05,40.88,40.97,2431467.0,40.378,40.5162,40.3484,40.4372,2431467.0
2024-03-01 09:30:00,40.8,41.0,40.39,40.91,1113353.0,40.2694,40.4668,39.8648,40.378,1113353.0
2024-03-01 10:00:00,40.92,41.24,40.85,41.13,824341.0,40.3879,40.7037,40.3188,40.5952,824341.0
2024-03-01 10:30:00,41.13,41.15,40.92,40.95,655182.0,40.5952,40.6149,40.3879,40.4175,655182.0
2024-03-01 11:00:00,40.95,41.1,40.8,40.8,623672.0,40.4175,40.5655,40.2694,40.2694,623672.0
2024-03-01 11:30:00,40.8,40.97,40.72,40.97,711986.0,40.2694,40.4372,40.1905,40.4372,711986.0
2024-03-01 12:00:00,40.97,40.99,40.79,40.89,483268.0,40.4372,40.457,40.2596,40.3583,483268.0
2024-03-01 12:30:00,40.9,40.94,40.82,40.83,379588.0,40.3681,40.4076,40.2892,40.2991,379588.0
2024-03-01 13:00:00,40.83,40.94,40.76,40.93,425682.0,40.2991,40.4076,40.23,40.3978,425682.0
2024-03-01 13:30:00,40.93,41.03,40.89,41.03,484065.0,40.3978,40.4965,40.3583,40.4965,484065.0
2024-03-01 14:00:00,41.03,41.05,40.95,41.0,508694.0,40.4965,40.5162,40.4175,40.4668,508694.0
2024-03-01 14:30:00,41.0,41.8,40.96,41.04,984996.0,40.4668,41.2564,40.4274,40.5063,984996.0
2024-03-01 15:00:00,41.04,41.06,40.92,40.95,676987.0,40.5063,40.5261,40.3879,40.4175,676987.0
2024-03-01 15:30:00,40.95,41.06,40.93,40.99,1669731.0,40.4175,40.5261,40.3978,40.457,1669731.0
2024-03-04 09:30:00,41.0,41.26,40.84,41.09,926247.0,40.4668,40.7235,40.3089,40.5557,926247.0
2024-03-04 10:00:00,41.09,41.24,40.95,41.23,865906.0,40.5557,40.7037,40.4175,40.6939,865906.0
2024-03-04 10:30:00,41.23,41.44,41.21,41.4,1023547.0,40.6939,40.9011,40.6741,40.8616,1023547.0
2024-03-04 11:00:00,41.4,41.52,41.24,41.25,854937.0,40.8616,40.9801,40.7037,40.7136,854937.0
2024-03-04 11:30:00,41.25,41.48,41.21,41.34,767892.0,40.7136,40.9406,40.6741,40.8024,767892.0
2024-03-04 12:00:00,41.34,41.43,41.15,41.19,686019.0,40.8024,40.8913,40.6149,40.6544,686019.0
2024-03-04 12:30:00,41.18,41.2,41.0,41.07,588752.0,40.6445,40.6642,40.4668,40.5359,588752.0
2024-03-04 13:00:00,41.08,41.13,41.0,41.01,527239.0,40.5458,40.5952,40.4668,40.4767,527239.0
2024-03-04 13:30:00,41.0,41.1,40.9,40.93,450333.0,40.4668,40.5655,40.3681,40.3978,450333.0
2024-03-04 14:00:00,40.94,40.99,40.76,40.91,652899.0,40.4076,40.457,40.23,40.378,652899.0
2024-03-04 14:30:00,40.91,41.1,40.88,41.05,580777.0,40.378,40.5655,40.3484,40.5162,580777.0
2024-03-04 15:00:00,41.06,41.15,40.97,41.0,828704.0,40.5261,40.6149,40.4372,40.4668,828704.0
2024-03-04 15:30:00,41.0,41.01,40.88,40.93,1905185.0,40.4668,40.4767,40.3484,40.3978,1905185.0
2024-03-05 09:30:00,40.7,40.89,40.46,40.67,1579949.0,40.1707,40.3583,39.9339,40.1411,1579949.0
2024-03-05 10:00:00,40.68,40.88,40.43,40.57,924428.0,40.151,40.3484,39.9043,40.0424,924428.0
2024-03-05 10:30:00,40.56,40.72,40.51,40.72,885074.0,40.0326,40.1905,39.9832,40.1905,885074.0
2024-03-05 11:00:00,40.72,40.73,40.23,40.3,1529403.0,40.1905,40.2004,39.7069,39.7759,1529403.0
2024-03-05 11:30:00,40.3,40.38,40.13,40.26,1329580.0,39.7759,39.8549,39.6082,39.7365,1329580.0
2024-03-05 12:00:00,40.25,40.44,40.25,40.39,607360.0,39.7266,39.9141,39.7266,39.8648,607360.0
2024-03-05 12:30:00,40.39,40.45,40.35,40.43,491161.0,39.8648,39.924,39.8253,39.9043,491161.0
2024-03-05 13:00:00,40.43,40.47,40.36,40.46,515470.0,39.9043,39.9437,39.8352,39.9339,515470.0
2024-03-05 13:30:00,40.47,40.5,40.42,40.48,564190.0,39.9437,39.9733,39.8944,39.9536,564190.0
2024-03-05 14:00:00,40.48,40.63,40.47,40.57,578472.0,39.9536,40.1017,39.9437,40.0424,578472.0
2024-03-05 14:30:00,40.58,40.67,40.52,40.57,997069.0,40.0523,40.1411,39.9931,40.0424,997069.0
2024-03-05 15:00:00,40.56,40.62,40.44,40.49,926599.0,40.0326,40.0918,39.9141,39.9635,926599.0
2024-03-05 15:30:00,40.48,40.69,40.44,40.65,2539441.0,39.9536,40.1609,39.9141,40.1214,2539441.0
2024-03-06 09:30:00,40.65,40.74,40.07,40.12,1928798.0,40.1214,40.2102,39.5489,39.5983,1928798.0
2024-03-06 10:00:00,40.12,40.33,40.0,40.11,1364534.0,39.5983,39.8056,39.4798,39.5884,1364534.0
2024-03-06 10:30:00,40.12,40.25,39.99,40.21,780084.0,39.5983,39.7266,39.47,39.6871,780084.0
2024-03-06 11:00:00,40.21,40.47,40.17,40.35,571508.0,39.6871,39.9437,39.6476,39.8253,571508.0
2024-03-06 11:30:00,40.35,40.39,40.07,40.09,842119.0,39.8253,39.8648,39.5489,39.5687,842119.0
2024-03-06 12:00:00,40.1,40.25,40.03,40.22,652923.0,39.5785,39.7266,39.5095,39.697,652923.0
2024-03-06 12:30:00,40.22,40.3,40.15,40.23,483196.0,39.697,39.7759,39.6279,39.7069,483196.0
2024-03-06 13:00:00,40.23,40.3,40.17,40.3,477469.0,39.7069,39.7759,39.6476,39.7759,477469.0
2024-03-06 13:30:00,40.29,40.3,39.98,40.03,532204.0,39.7661,39.7759,39.4601,39.5095,532204.0
2024-03-06 14:00:00,40.03,40.06,39.83,39.99,810663.0,39.5095,39.5391,39.3121,39.47,810663.0
2024-03-06 14:30:00,40.0,40.1,39.93,40.03,486259.0,39.4798,39.5785,39.4108,39.5095,486259.0
2024-03-06 15:00:00,40.03,40.14,40.0,40.13,664668.0,39.5095,39.618,39.4798,39.6082,664668.0
2024-03-06 15:30:00,40.14,40.17,40.01,40.16,1793672.0,39.618,39.6476,39.4897,39.6378,1793672.0
2024-03-07 09:30:00,40.17,40.32,40.0,40.17,996357.0,39.6476,39.7957,39.4798,39.6476,996357.0
2024-03-07 10:00:00,40.17,40.17,39.9,39.99,734327.0,39.6476,39.6476,39.3811,39.47,734327.0
2024-03-07 10:30:00,40.0,40.05,39.78,39.89,844387.0,39.4798,39.5292,39.2627,39.3713,844387.0
2024-03-07 11:00:00,39.89,39.93,39.5,39.55,1560106.0,39.3713,39.4108,38.9864,39.0357,1560106.0
2024-03-07 11:30:00,39.55,39.68,39.49,39.64,747849.0,39.0357,39.164,38.9765,39.1245,747849.0
2024-03-07 12:00:00,39.64,39.64,39.49,39.59,677108.0,39.1245,39.1245,38.9765,39.0752,677108.0
2024-03-07 12:30:00,39.59,39.6,39.42,39.47,523229.0,39.0752,39.085,38.9074,38.9567,523229.0
2024-03-07 13:00:00,39.47,39.64,39.45,39.61,447701.0,38.9567,39.1245,38.937,39.0949,447701.0
2024-03-07 13:30:00,39.61,39.7,39.53,39.55,605499.0,39.0949,39.1837,39.016,39.0357,605499.0
2024-03-07 14:00:00,39.55,39.55,39.36,39.36,642074.0,39.0357,39.0357,38.8482,38.8482,642074.0
2024-03-07 14:30:00,39.36,39.43,39.3,39.4,660678.0,38.8482,38.9173,38.789,38.8877,660678.0
2024-03-07 15:00:00,39.39,39.4,39.28,39.32,979089.0,38.8778,38.8877,38.7692,38.8087,979089.0
2024-03-07 15:30:00,39.32,39.41,39.25,39.33,2431375.0,38.8087,38.8975,38.7396,38.8186,2431375.0
2024-03-08 09:30:00,39.35,40.15,39.34,39.82,1325468.0,38.8383,39.6279,38.8284,39.3022,1325468.0
2024-03-08 10:00:00,39.83,39.83,39.46,39.47,1025148.0,39.3121,39.3121,38.9469,38.9567,1025148.0
2024-03-08 10:30:00,39.47,39.6,39.4,39.55,855257.0,38.9567,39.085,38.8877,39.0357,855257.0
2024-03-08 11:00:00,39.56,39.63,39.48,39.51,643862.0,39.0456,39.1147,38.9666,38.9962,643862.0
2024-03-08 11:30:00,39.5,39.65,39.41,39.53,663356.0,38.9864,39.1344,38.8975,39.016,663356.0
2024-03-08 12:00:00,39.53,39.59,39.45,39.55,579261.0,39.016,39.0752,38.937,39.0357,579261.0
2024-03-08 12:30:00,39.56,39.64,39.49,39.55,455028.0,39.0456,39.1245,38.9765,39.0357,455028.0
2024-03-08 13:00:00,39.54,39.68,39.48,39.58,420427.0,39.0258,39.164,38.9666,39.0653,420427.0
2024-03-08 13:30:00,39.57,39.6,39.35,39.4,442409.0,39.0554,39.085,38.8383,38.8877,442409.0
2024-03-08 14:00:00,39.39,39.53,39.37,39.46,519616.0,38.8778,39.016,38.858,38.9469,519616.0
2024-03-08 14:30:00,39.46,39.52,39.39,39.41,600540.0,38.9469,39.0061,38.8778,38.8975,600540.0
2024-03-08 15:00:00,39.42,39.47,39.33,39.34,658462.0,38.9074,38.9567,38.8186,38.8284,658462.0
2024-03-08 15:30:00,39.34,39.52,39.31,39.5,1641201.0,38.8284,39.0061,38.7988,38.9864,1641201.0
2024-03-11 09:30:00,39.28,39.55,39.22,39.54,1169698.0,38.7692,39.0357,38.71,39.0258,1169698.0
2024-03-11 10:00:00,39.54,39.72,39.41,39.71,648673.0,39.0258,39.2035,38.8975,39.1936,648673.0
2024-03-11 10:30:00,39.72,39.81,39.58,39.73,618486.0,39.2035,39.2923,39.0653,39.2134,618486.0
2024-03-11 11:00:00,39.73,39.79,39.62,39.73,464738.0,39.2134,39.2726,39.1048,39.2134,464738.0
2024-03-11 11:30:00,39.73,39.79,39.59,39.62,436383.0,39.2134,39.2726,39.0752,39.1048,436383.0
2024-03-11 12:00:00,39.61,39.78,39.6,39.7,387412.0,39.0949,39.2627,39.085,39.1837,387412.0
2024-03-11 12:30:00,39.71,39.8,39.68,39.74,331545.0,39.1936,39.2824,39.164,39.2232,331545.0
2024-03-11 13:00:00,39.74,39.77,39.66,39.75,331675.0,39.2232,39.2528,39.1443,39.2331,331675.0
2024-03-11 13:30:00,39.75,39.79,39.71,39.77,345972.0,39.2331,39.2726,39.1936,39.2528,345972.0
2024-03-11 14:00:00,39.78,39.8,39.71,39.75,388595.0,39.2627,39.2824,39.1936,39.2331,388595.0
2024-03-11 14:30:00,39.75,39.79,39.69,39.78,504288.0,39.2331,39.2726,39.1739,39.2627,504288.0
2024-03-11 15:00:00,39.77,39.79,39.63,39.66,571126.0,39.2528,39.2726,39.1147,39.1443,571126.0
2024-03-11 15:30:00,39.66,39.72,39.45,39.52,1995906.0,39.1443,39.2035,38.937,39.0061,1995906.0
2024-03-12 09:30:00,39.58,39.62,39.11,39.39,1076436.0,39.0653,39.1048,38.6014,38.8778,1076436.0
2024-03-12 10:00:00,39.39,39.39,38.96,39.34,1339151.0,38.8778,38.8778,38.4534,38.8284,1339151.0
2024-03-12 10:30:00,39.34,39.47,39.29,39.41,768004.0,38.8284,38.9567,38.7791,38.8975,768004.0
2024-03-12 11:00:00,39.41,39.49,39.31,39.4,535732.0,38.8975,38.9765,38.7988,38.8877,535732.0
2024-03-12 11:30:00,39.39,39.49,39.31,39.41,511019.0,38.8778,38.9765,38.7988,38.8975,511019.0
2024-03-12 12:00:00,39.41,39.44,39.29,39.33,506323.0,38.8975,38.9271,38.7791,38.8186,506323.0
2024-03-12 12:30:00,39.33,39.4,39.18,39.24,671829.0,38.8186,38.8877,38.6705,38.7297,671829.0
2024-03-12 13:00:00,39.25,39.27,39.09,39.16,661046.0,38.7396,38.7593,38.5817,38.6508,661046.0
2024-03-12 13:30:00,39.16,39.24,39.1,39.21,642449.0,38.6508,38.7297,38.5916,38.7001,642449.0
2024-03-12 14:00:00,39.22,39.24,39.12,39.22,498696.0,38.71,38.7297,38.6113,38.71,498696.0
2024-03-12 14:30:00,39.23,39.31,39.2,39.3,407508.0,38.7199,38.7988,38.6903,38.789,407508.0
2024-03-12 15:00:00,39.3,39.33,39.22,39.3,544228.0,38.789,38.8186,38.71,38.789,544228.0
2024-03-12 15:30:00,39.3,39.31,39.13,39.22,2232767.0,38.789,38.7988,38.6212,38.71,2232767.0
2024-03-13 09:30:00,39.46,39.91,39.34,39.9,1135533.0,38.9469,39.391,38.8284,39.3811,1135533.0
2024-03-13 10:00:00,39.9,40.24,39.88,40.23,1140312.0,39.3811,39.7167,39.3614,39.7069,1140312.0
2024-03-13 10:30:00,40.24,40.27,40.06,40.13,809409.0,39.7167,39.7463,39.5391,39.6082,809409.0
2024-03-13 11:00:00,40.12,40.33,40.1,40.3,804670.0,39.5983,39.8056,39.5785,39.7759,804670.0
2024-03-13 11:30:00,40.29,40.44,40.27,40.35,685854.0,39.7661,39.9141,39.7463,39.8253,685854.0
2024-03-13 12:00:00,40.36,40.47,40.32,40.34,824983.0,39.8352,39.9437,39.7957,39.8154,824983.0
2024-03-13 12:30:00,40.34,40.35,40.11,40.14,906922.0,39.8154,39.8253,39.5884,39.618,906922.0
2024-03-13 13:00:00,40.14,40.26,40.12,40.18,540996.0,39.618,39.7365,39.5983,39.6575,540996.0
2024-03-13 13:30:00,40.18,40.22,40.07,40.18,510019.0,39.6575,39.697,39.5489,39.6575,510019.0
2024-03-13 14:00:00,40.17,40.21,40.12,40.17,448710.0,39.6476,39.6871,39.5983,39.6476,448710.0
2024-03-13 14:30:00,40.16,40.22,40.12,40.13,776389.0,39.6378,39.697,39.5983,39.6082,776389.0
2024-03-13 15:00:00,40.13,40.29,40.11,40.18,883028.0,39.6082,39.7661,39.5884,39.6575,883028.0
2024-03-13 15:30:00,40.18,40.39,40.16,40.25,2715918.0,39.6575,39.8648,39.6378,39.7266,2715918.0
2024-03-14 09:30:00,40.18,40.34,39.93,40.04,1261278.0,39.6575,39.8154,39.4108,39.5193,1261278.0
2024-03-14 10:00:00,40.05,40.17,39.79,39.82,753364.0,39.5292,39.6476,39.2726,39.3022,753364.0
2024-03-14 10:30:00,39.82,39.9,39.65,39.72,697342.0,39.3022,39.3811,39.1344,39.2035,697342.0
2024-03-14 11:00:00,39.72,39.89,39.67,39.77,543760.0,39.2035,39.3713,39.1541,39.2528,543760.0
2024-03-14 11:30:00,39.77,39.84,39.69,39.83,653157.0,39.2528,39.3219,39.1739,39.3121,653157.0
2024-03-14 12:00:00,39.83,39.83,39.64,39.68,424285.0,39.3121,39.3121,39.1245,39.164,424285.0
2024-03-14 12:30:00,39.68,39.73,39.64,39.71,633668.0,39.164,39.2134,39.1245,39.1936,633668.0
2024-03-14 13:00:00,39.71,39.8,39.6,39.6,488184.0,39.1936,39.2824,39.085,39.085,488184.0
2024-03-14 13:30:00,39.61,39.72,39.52,39.65,525985.0,39.0949,39.2035,39.0061,39.1344,525985.0
2024-03-14 14:00:00,39.65,39.66,39.37,39.4,683421.0,39.1344,39.1443,38.858,38.8877,683421.0
2024-03-14 14:30:00,39.4,39.41,39.21,39.21,970286.0,38.8877,38.8975,38.7001,38.7001,970286.0
2024-03-14 15:00:00,39.21,39.21,38.94,39.02,1376279.0,38.7001,38.7001,38.4336,38.5126,1376279.0
2024-03-14 15:30:00,39.02,39.4,39.0,39.39,2863801.0,38.5126,38.8877,38.4929,38.8778,2863801.0
2024-03-15 09:30:00,39.27,40.31,39.27,39.9,2974458.0,38.7593,39.7858,38.7593,39.3811,2974458.0
2024-03-15 10:00:00,39.9,40.08,39.78,39.88,1002549.0,39.3811,39.5588,39.2627,39.3614,1002549.0
2024-03-15 10:30:00,39.88,40.04,39.85,39.98,909833.0,39.3614,39.5193,39.3318,39.4601,909833.0
2024-03-15 11:00:00,39.98,40.1,39.93,40.08,809182.0,39.4601,39.5785,39.4108,39.5588,809182.0
2024-03-15 11:30:00,40.08,40.2,40.05,40.2,669420.0,39.5588,39.6772,39.5292,39.6772,669420.0
2024-03-15 12:00:00,40.2,40.27,40.12,40.19,811310.0,39.6772,39.7463,39.5983,39.6674,811310.0
2024-03-15 12:30:00,40.19,40.35,40.16,40.32,859014.0,39.6674,39.8253,39.6378,39.7957,859014.0
2024-03-15 13:00:00,40.32,40.42,40.26,40.3,855572.0,39.7957,39.8944,39.7365,39.7759,855572.0
2024-03-15 13:30:00,40.3,40.39,40.2,40.37,944542.0,39.7759,39.8648,39.6772,39.845,944542.0
2024-03-15 14:00:00,40.37,40.5,40.3,40.49,976497.0,39.845,39.9733,39.7759,39.9635,976497.0
2024-03-15 14:30:00,40.48,40.68,40.41,40.67,1152814.0,39.9536,40.151,39.8845,40.1411,1152814.0
2024-03-15 15:00:00,40.67,40.78,40.6,40.76,1538348.0,40.1411,40.2497,40.072,40.23,1538348.0
2024-03-15 15:30:00,40.76,40.82,40.6,40.69,5258481.0,40.23,40.2892,40.072,40.1609,5258481.0
2024-03-18 09:30:00,40.89,40.93,40.33,40.57,971916.0,40.3583,40.3978,39.8056,40.0424,971916.0
2024-03-18 10:00:00,40.58,40.9,40.55,40.68,1141362.0,40.0523,40.3681,40.0227,40.151,1141362.0
2024-03-18 10:30:00,40.68,40.77,40.56,40.56,528897.0,40.151,40.2398,40.0326,40.0326,528897.0
2024-03-18 11:00:00,40.57,40.67,40.46,40.52,785064.0,40.0424,40.1411,39.9339,39.9931,785064.0
2024-03-18 11:30:00,40.52,40.75,40.51,40.72,403777.0,39.9931,40.2201,39.9832,40.1905,403777.0
2024-03-18 12:00:00,40.73,40.73,40.56,40.58,317567.0,40.2004,40.2004,40.0326,40.0523,317567.0
2024-03-18 12:30:00,40.58,40.63,40.51,40.54,349428.0,40.0523,40.1017,39.9832,40.0128,349428.0
2024-03-18 13:00:00,40.55,40.57,40.48,40.55,291395.0,40.0227,40.0424,39.9536,40.0227,291395.0
2024-03-18 13:30:00,40.56,40.64,40.5,40.64,258324.0,40.0326,40.1115,39.9733,40.1115,258324.0
2024-03-18 14:00:00,40.64,40.75,40.55,40.73,333599.0,40.1115,40.2201,40.0227,40.2004,333599.0
2024-03-18 14:30:00,40.73,40.81,40.69,40.79,382580.0,40.2004,40.2793,40.1609,40.2596,382580.0
2024-03-18 15:00:00,40.79,40.79,40.61,40.65,541700.0,40.2596,40.2596,40.0819,40.1214,541700.0
2024-03-18 15:30:00,40.65,40.84,40.62,40.84,1957070.0,40.1214,40.3089,40.0918,40.3089,1957070.0
2024-03-19 09:30:00,40.92,41.68,40.72,41.32,1720518.0,40.3879,41.138,40.1905,40.7827,1720518.0
2024-03-19 10:00:00,41.32,41.5,41.2,41.43,703964.0,40.7827,40.9603,40.6642,40.8913,703964.0
2024-03-19 10:30:00,41.43,41.57,41.35,41.55,597354.0,40.8913,41.0294,40.8123,41.0097,597354.0
2024-03-19 11:00:00,41.55,41.62,41.48,41.58,565439.0,41.0097,41.0788,40.9406,41.0393,565439.0
2024-03-19 11:30:00,41.58,41.65,41.54,41.61,624710.0,41.0393,41.1084,40.9998,41.0689,624710.0
2024-03-19 12:00:00,41.61,41.65,41.55,41.58,377632.0,41.0689,41.1084,41.0097,41.0393,377632.0
2024-03-19 12:30:00,41.58,41.68,41.46,41.63,551407.0,41.0393,41.138,40.9209,41.0887,551407.0
2024-03-19 13:00:00,41.62,41.65,41.43,41.47,485143.0,41.0788,41.1084,40.8913,40.9307,485143.0
2024-03-19 13:30:00,41.47,41.48,41.29,41.36,420054.0,40.9307,40.9406,40.7531,40.8222,420054.0
2024-03-19 14:00:00,41.35,41.35,41.17,41.25,419389.0,40.8123,40.8123,40.6346,40.7136,419389.0
2024-03-19 14:30:00,41.24,41.36,41.22,41.31,378274.0,40.7037,40.8222,40.684,40.7728,378274.0
2024-03-19 15:00:00,41.31,41.38,41.29,41.32,684996.0,40.7728,40.8419,40.7531,40.7827,684996.0
2024-03-19 15:30:00,41.32,41.52,41.32,41.51,2117793.0,40.7827,40.9801,40.7827,40.9702,2117793.0
2024-03-20 09:30:00,41.42,42.16,41.36,42.14,1634818.0,40.8814,41.6118,40.8222,41.592,1634818.0
2024-03-20 10:00:00,42.13,42.2,41.98,42.15,1234329.0,41.5822,41.6512,41.4341,41.6019,1234329.0
2024-03-20 10:30:00,42.16,42.25,42.1,42.16,574273.0,41.6118,41.7006,41.5525,41.6118,574273.0
2024-03-20 11:00:00,42.15,42.2,42.08,42.11,584701.0,41.6019,41.6512,41.5328,41.5624,584701.0
2024-03-20 11:30:00,42.1,42.18,42.03,42.16,555304.0,41.5525,41.6315,41.4835,41.6118,555304.0
2024-03-20 12:00:00,42.16,42.39,42.12,42.27,642255.0,41.6118,41.8388,41.5723,41.7203,642255.0
2024-03-20 12:30:00,42.27,42.29,42.15,42.26,454580.0,41.7203,41.7401,41.6019,41.7105,454580.0
2024-03-20 13:00:00,42.26,42.29,42.2,42.27,340304.0,41.7105,41.7401,41.6512,41.7203,340304.0
2024-03-20 13:30:00,42.27,42.32,42.21,42.24,474594.0,41.7203,41.7697,41.6611,41.6907,474594.0
2024-03-20 14:00:00,42.24,42.48,42.19,42.36,728889.0,41.6907,41.9276,41.6414,41.8092,728889.0
2024-03-20 14:30:00,42.36,42.66,42.24,42.64,958937.0,41.8092,42.1053,41.6907,42.0855,958937.0
2024-03-20 15:00:00,42.65,42.7,42.5,42.62,1232672.0,42.0954,42.1447,41.9473,42.0658,1232672.0
2024-03-20 15:30:00,42.62,42.89,42.58,42.85,2660228.0,42.0658,42.3323,42.0263,42.2928,2660228.0
2024-03-21 09:30:00,42.92,43.49,42.84,43.2,1584033.0,42.3619,42.9245,42.2829,42.6382,1584033.0
2024-03-21 10:00:00,43.19,43.22,43.01,43.15,560625.0,42.6284,42.658,42.4507,42.5889,560625.0
2024-03-21 10:30:00,43.15,43.22,43.01,43.18,578060.0,42.5889,42.658,42.4507,42.6185,578060.0
2024-03-21 11:00:00,43.19,43.21,43.06,43.18,505066.0,42.6284,42.6481,42.5001,42.6185,505066.0
2024-03-21 11:30:00,43.18,43.26,43.15,43.18,402309.0,42.6185,42.6975,42.5889,42.6185,402309.0
2024-03-21 12:00:00,43.18,43.2,43.07,43.09,415749.0,42.6185,42.6382,42.5099,42.5297,415749.0
2024-03-21 12:30:00,43.09,43.23,42.99,43.07,516173.0,42.5297,42.6678,42.431,42.5099,516173.0
2024-03-21 13:00:00,43.08,43.08,42.87,42.93,419784.0,42.5198,42.5198,42.3125,42.3717,419784.0
2024-03-21 13:30:00,42.93,43.05,42.89,42.99,589115.0,42.3717,42.4902,42.3323,42.431,589115.0
2024-03-21 14:00:00,43.0,43.19,42.97,43.19,463828.0,42.4408,42.6284,42.4112,42.6284,463828.0
2024-03-21 14:30:00,43.19,43.19,43.08,43.18,525662.0,42.6284,42.6284,42.5198,42.6185,525662.0
2024-03-21 15:00:00,43.18,43.48,43.13,43.41,741409.0,42.6185,42.9146,42.5691,42.8455,741409.0
2024-03-21 15:30:00,43.41,43.59,43.41,43.41,2208592.0,42.8455,43.0232,42.8455,42.8455,2208592.0
2024-03-22 09:30:00,43.3,43.66,43.25,43.35,776296.0,42.7369,43.0923,42.6876,42.7863,776296.0
2024-03-22 10:00:00,43.34,43.4,43.17,43.25,491677.0,42.7764,42.8356,42.6086,42.6876,491677.0
2024-03-22 10:30:00,43.25,43.29,43.0,43.04,689946.0,42.6876,42.7271,42.4408,42.4803,689946.0
2024-03-22 11:00:00,43.05,43.23,43.04,43.23,478256.0,42.4902,42.6678,42.4803,42.6678,478256.0
2024-03-22 11:30:00,43.23,43.27,43.07,43.23,341448.0,42.6678,42.7073,42.5099,42.6678,341448.0
2024-03-22 12:00:00,43.22,43.23,43.07,43.19,340904.0,42.658,42.6678,42.5099,42.6284,340904.0
2024-03-22 12:30:00,43.18,43.19,43.09,43.13,249072.0,42.6185,42.6284,42.5297,42.5691,249072.0
2024-03-22 13:00:00,43.13,43.13,43.03,43.11,352543.0,42.5691,42.5691,42.4704,42.5494,352543.0
2024-03-22 13:30:00,43.1,43.12,43.05,43.09,306242.0,42.5395,42.5593,42.4902,42.5297,306242.0
2024-03-22 14:00:00,43.09,43.11,43.04,43.1,337530.0,42.5297,42.5494,42.4803,42.5395,337530.0
2024-03-22 14:30:00,43.1,43.18,43.08,43.14,429295.0,42.5395,42.6185,42.5198,42.579,429295.0
2024-03-22 15:00:00,43.14,43.2,43.04,43.2,505311.0,42.579,42.6382,42.4803,42.6382,505311.0
2024-03-22 15:30:00,43.19,43.25,43.05,43.05,1356723.0,42.6284,42.6876,42.4902,42.4902,1356723.0
2024-03-25 09:30:00,43.06,43.96,43.06,43.84,1568048.0,42.5001,43.3884,42.5001,43.2699,1568048.0
2024-03-25 10:00:00,43.84,43.91,43.64,43.68,779763.0,43.2699,43.339,43.0725,43.112,779763.0
2024-03-25 10:30:00,43.68,43.76,43.5,43.75,734269.0,43.112,43.191,42.9343,43.1811,734269.0
2024-03-25 11:00:00,43.74,43.87,43.69,43.79,624134.0,43.1712,43.2995,43.1219,43.2206,624134.0
2024-03-25 11:30:00,43.79,43.84,43.74,43.82,405928.0,43.2206,43.2699,43.1712,43.2502,405928.0
2024-03-25 12:00:00,43.82,43.85,43.74,43.79,457246.0,43.2502,43.2798,43.1712,43.2206,457246.0
2024-03-25 12:30:00,43.79,43.84,43.74,43.82,353343.0,43.2206,43.2699,43.1712,43.2502,353343.0
2024-03-25 13:00:00,43.82,43.85,43.7,43.71,521473.0,43.2502,43.2798,43.1317,43.1416,521473.0
2024-03-25 13:30:00,43.71,43.77,43.65,43.73,405751.0,43.1416,43.2008,43.0824,43.1613,405751.0
2024-03-25 14:00:00,43.73,43.76,43.64,43.7,402831.0,43.1613,43.191,43.0725,43.1317,402831.0
2024-03-25 14:30:00,43.7,43.74,43.65,43.66,371339.0,43.1317,43.1712,43.0824,43.0923,371339.0
2024-03-25 15:00:00,43.66,43.67,43.56,43.65,611854.0,43.0923,43.1021,42.9936,43.0824,611854.0
2024-03-25 15:30:00,43.65,43.81,43.49,43.57,2137169.0,43.0824,43.2403,42.9245,43.0034,2137169.0
2024-03-26 09:30:00,43.69,43.92,43.42,43.58,1595210.0,43.1219,43.3489,42.8554,43.0133,1595210.0
2024-03-26 10:00:00,43.59,43.88,43.43,43.84,953882.0,43.0232,43.3094,42.8652,43.2699,953882.0
2024-03-26 10:30:00,43.84,44.0,43.74,43.98,655103.0,43.2699,43.4278,43.1712,43.4081,655103.0
2024-03-26 11:00:00,43.99,44.14,43.95,44.02,889688.0,43.418,43.566,43.3785,43.4476,889688.0
2024-03-26 11:30:00,44.02,44.16,43.98,44.1,561729.0,43.4476,43.5858,43.4081,43.5265,561729.0
2024-03-26 12:00:00,44.1,44.23,43.97,44.05,777700.0,43.5265,43.6548,43.3982,43.4772,777700.0
2024-03-26 12:30:00,44.05,44.24,44.01,44.2,701415.0,43.4772,43.6647,43.4377,43.6252,701415.0
2024-03-26 13:00:00,44.2,44.51,44.17,44.43,1069303.0,43.6252,43.9312,43.5956,43.8522,1069303.0
2024-03-26 13:30:00,44.43,44.57,44.31,44.43,1199462.0,43.8522,43.9904,43.7338,43.8522,1199462.0
2024-03-26 14:00:00,44.42,44.46,44.26,44.3,564026.0,43.8424,43.8819,43.6845,43.7239,564026.0
2024-03-26 14:30:00,44.3,44.32,44.22,44.25,513181.0,43.7239,43.7437,43.645,43.6746,513181.0
2024-03-26 15:00:00,44.25,44.31,44.13,44.23,729442.0,43.6746,43.7338,43.5561,43.6548,729442.0
2024-03-26 15:30:00,44.22,44.26,43.98,44.0,1806180.0,43.645,43.6845,43.4081,43.4278,1806180.0
2024-03-27 09:30:00,44.14,44.52,44.05,44.23,1568416.0,43.566,43.9411,43.4772,43.6548,1568416.0
2024-03-27 10:00:00,44.22,44.41,44.14,44.23,1277745.0,43.645,43.8325,43.566,43.6548,1277745.0
2024-03-27 10:30:00,44.24,44.35,44.14,44.32,802492.0,43.6647,43.7733,43.566,43.7437,802492.0
2024-03-27 11:00:00,44.32,44.47,44.23,44.47,712375.0,43.7437,43.8917,43.6548,43.8917,712375.0
2024-03-27 11:30:00,44.47,44.51,44.25,44.44,3466262.0,43.8917,43.9312,43.6746,43.8621,3466262.0
2024-03-27 12:00:00,44.44,44.44,44.35,44.43,923462.0,43.8621,43.8621,43.7733,43.8522,923462.0
2024-03-27 12:30:00,44.43,44.49,44.25,44.41,1762804.0,43.8522,43.9115,43.6746,43.8325,1762804.0
2024-03-27 13:00:00,44.41,44.57,44.38,44.51,862168.0,43.8325,43.9904,43.8029,43.9312,862168.0
2024-03-27 13:30:00,44.51,44.52,44.42,44.5,506405.0,43.9312,43.9411,43.8424,43.9213,506405.0
2024-03-27 14:00:00,44.5,44.56,44.46,44.53,647545.0,43.9213,43.9806,43.8819,43.9509,647545.0
2024-03-27 14:30:00,44.53,44.7,44.52,44.66,692599.0,43.9509,44.1187,43.9411,44.0793,692599.0
2024-03-27 15:00:00,44.66,44.72,44.62,44.7,799768.0,44.0793,44.1385,44.0398,44.1187,799768.0
2024-03-27 15:30:00,44.7,44.81,44.56,44.6,3006777.0,44.1187,44.2273,43.9806,44.02,3006777.0
2024-03-28 09:30:00,44.63,45.54,44.6,45.08,1672160.0,44.0496,44.9478,44.02,44.4938,1672160.0
2024-03-28 10:00:00,45.09,45.27,45.06,45.18,693586.0,44.5037,44.6813,44.474,44.5925,693586.0
2024-03-28 10:30:00,45.18,45.43,45.12,45.37,978871.0,44.5925,44.8392,44.5333,44.78,978871.0
2024-03-28 11:00:00,45.38,45.4,45.17,45.32,809271.0,44.7899,44.8096,44.5826,44.7307,809271.0
2024-03-28 11:30:00,45.32,45.37,45.26,45.28,564004.0,44.7307,44.78,44.6714,44.6912,564004.0
2024-03-28 12:00:00,45.29,45.33,45.21,45.26,501054.0,44.7011,44.7405,44.6221,44.6714,501054.0
2024-03-28 12:30:00,45.25,45.35,45.2,45.32,501352.0,44.6616,44.7603,44.6122,44.7307,501352.0
2024-03-28 13:00:00,45.32,45.36,45.28,45.35,596752.0,44.7307,44.7701,44.6912,44.7603,596752.0
2024-03-28 13:30:00,45.34,45.42,45.29,45.38,568136.0,44.7504,44.8294,44.7011,44.7899,568136.0
2024-03-28 14:00:00,45.38,45.41,45.32,45.39,504798.0,44.7899,44.8195,44.7307,44.7998,504798.0
2024-03-28 14:30:00,45.4,45.42,45.3,45.4,567126.0,44.8096,44.8294,44.7109,44.8096,567126.0
2024-03-28 15:00:00,45.4,45.45,45.34,45.39,765073.0,44.8096,44.859,44.7504,44.7998,765073.0
2024-03-28 15:30:00,45.39,45.44,45.32,45.32,1925657.0,44.7998,44.8491,44.7307,44.7307,1925657.0
2024-04-01 09:30:00,45.13,45.64,44.98,45.62,967447.0,44.5431,45.0465,44.3951,45.0268,967447.0
2024-04-01 10:00:00,45.62,45.62,45.32,45.36,706317.0,45.0268,45.0268,44.7307,44.7701,706317.0
2024-04-01 10:30:00,45.35,45.51,45.26,45.47,543073.0,44.7603,44.9182,44.6714,44.8787,543073.0
2024-04-01 11:00:00,45.47,45.53,45.38,45.45,624399.0,44.8787,44.9379,44.7899,44.859,624399.0
2024-04-01 11:30:00,45.46,45.62,45.44,45.59,895496.0,44.8688,45.0268,44.8491,44.9972,895496.0
2024-04-01 12:00:00,45.59,45.73,45.48,45.66,553912.0,44.9972,45.1353,44.8886,45.0662,553912.0
2024-04-01 12:30:00,45.66,45.7,45.58,45.7,373778.0,45.0662,45.1057,44.9873,45.1057,373778.0
2024-04-01 13:00:00,45.7,45.7,45.57,45.6,478985.0,45.1057,45.1057,44.9774,45.007,478985.0
2024-04-01 13:30:00,45.6,45.65,45.57,45.61,306324.0,45.007,45.0564,44.9774,45.0169,306324.0
2024-04-01 14:00:00,45.61,45.66,45.56,45.66,258096.0,45.0169,45.0662,44.9675,45.0662,258096.0
2024-04-01 14:30:00,45.65,45.7,45.62,45.64,423215.0,45.0564,45.1057,45.0268,45.0465,423215.0
2024-04-01 15:00:00,45.64,45.65,45.42,45.47,748673.0,45.0465,45.0564,44.8294,44.8787,748673.0
2024-04-01 15:30:00,45.47,45.5,45.33,45.4,1704435.0,44.8787,44.9083,44.7405,44.8096,1704435.0
2024-04-02 09:30:00,44.97,45.24,44.59,45.23,1493484.0,44.3852,44.6517,44.0102,44.6418,1493484.0
2024-04-02 10:00:00,45.23,45.26,45.04,45.08,668858.0,44.6418,44.6714,44.4543,44.4938,668858.0
2024-04-02 10:30:00,45.08,45.1,44.9,45.04,759801.0,44.4938,44.5135,44.3161,44.4543,759801.0
2024-04-02 11:00:00,45.05,45.16,45.0,45.01,512887.0,44.4642,44.5727,44.4148,44.4247,512887.0
2024-04-02 11:30:00,45.01,45.05,44.91,45.05,480515.0,44.4247,44.4642,44.326,44.4642,480515.0
2024-04-02 12:00:00,45.05,45.09,44.93,45.04,559187.0,44.4642,44.5037,44.3457,44.4543,559187.0
2024-04-02 12:30:00,45.04,45.11,45.0,45.09,363433.0,44.4543,44.5234,44.4148,44.5037,363433.0
2024-04-02 13:00:00,45.09,45.11,44.9,44.98,610396.0,44.5037,44.5234,44.3161,44.3951,610396.0
2024-04-02 13:30:00,44.98,45.0,44.92,44.93,379546.0,44.3951,44.4148,44.3359,44.3457,379546.0
2024-04-02 14:00:00,44.94,44.95,44.85,44.89,504813.0,44.3556,44.3655,44.2668,44.3063,504813.0
2024-04-02 14:30:00,44.88,44.91,44.79,44.82,507258.0,44.2964,44.326,44.2076,44.2372,507258.0
2024-04-02 15:00:00,44.81,44.95,44.81,44.84,671444.0,44.2273,44.3655,44.2273,44.2569,671444.0
2024-04-02 15:30:00,44.85,44.92,44.78,44.9,2339942.0,44.2668,44.3359,44.1977,44.3161,2339942.0
2024-04-03 09:30:00,44.67,45.29,44.64,44.98,1794296.0,44.0891,44.7011,44.0595,44.3951,1794296.0
2024-04-03 10:00:00,44.98,45.09,44.87,45.0,967740.0,44.3951,44.5037,44.2865,44.4148,967740.0
2024-04-03 10:30:00,45.0,45.04,44.87,44.96,958024.0,44.4148,44.4543,44.2865,44.3753,958024.0
2024-04-03 11:00:00,44.96,45.3,44.88,45.21,749729.0,44.3753,44.7109,44.2964,44.6221,749729.0
2024-04-03 11:30:00,45.21,45.26,45.13,45.15,632123.0,44.6221,44.6714,44.5431,44.5629,632123.0
2024-04-03 12:00:00,45.14,45.17,45.05,45.15,403266.0,44.553,44.5826,44.4642,44.5629,403266.0
2024-04-03 12:30:00,45.15,45.25,45.13,45.22,362444.0,44.5629,44.6616,44.5431,44.632,362444.0
2024-04-03 13:00:00,45.22,45.36,45.21,45.32,322913.0,44.632,44.7701,44.6221,44.7307,322913.0
2024-04-03 13:30:00,45.33,45.39,45.3,45.38,376696.0,44.7405,44.7998,44.7109,44.7899,376696.0
2024-04-03 14:00:00,45.38,45.42,45.27,45.28,442176.0,44.7899,44.8294,44.6813,44.6912,442176.0
2024-04-03 14:30:00,45.27,45.3,45.19,45.2,441638.0,44.6813,44.7109,44.6024,44.6122,441638.0
2024-04-03 15:00:00,45.21,45.23,45.0,45.05,820658.0,44.6221,44.6418,44.4148,44.4642,820658.0
2024-04-03 15:30:00,45.05,45.2,45.01,45.18,2338765.0,44.4642,44.6122,44.4247,44.5925,2338765.0
2024-04-04 09:30:00,45.71,46.04,45.61,45.96,1097023.0,45.1156,45.4413,45.0169,45.3623,1097023.0
2024-04-04 10:00:00,45.96,46.01,45.71,45.88,790368.0,45.3623,45.4117,45.1156,45.2834,790368.0
2024-04-04 10:30:00,45.88,45.89,45.6,45.61,574038.0,45.2834,45.2933,45.007,45.0169,574038.0
2024-04-04 11:00:00,45.6,45.67,45.52,45.56,403332.0,45.007,45.0761,44.9281,44.9675,403332.0
2024-04-04 11:30:00,45.56,45.67,45.53,45.66,379229.0,44.9675,45.0761,44.9379,45.0662,379229.0
2024-04-04 12:00:00,45.66,45.68,45.55,45.66,345348.0,45.0662,45.086,44.9577,45.0662,345348.0
2024-04-04 12:30:00,45.67,45.68,45.44,45.48,430661.0,45.0761,45.086,44.8491,44.8886,430661.0
2024-04-04 13:00:00,45.48,45.54,45.07,45.08,593614.0,44.8886,44.9478,44.4839,44.4938,593614.0
2024-04-04 13:30:00,45.08,45.15,44.9,44.92,1092397.0,44.4938,44.5629,44.3161,44.3359,1092397.0
2024-04-04 14:00:00,44.92,44.92,44.44,44.45,1023467.0,44.3359,44.3359,43.8621,43.872,1023467.0
2024-04-04 14:30:00,44.45,44.48,44.11,44.16,1237057.0,43.872,43.9016,43.5364,43.5858,1237057.0
2024-04-04 15:00:00,44.15,44.15,43.8,43.84,1487657.0,43.5759,43.5759,43.2304,43.2699,1487657.0
2024-04-04 15:30:00,43.83,43.91,43.62,43.68,3310084.0,43.26,43.339,43.0528,43.112,3310084.0
2024-04-05 09:30:00,43.72,44.07,43.62,43.64,1077916.0,43.1515,43.4969,43.0528,43.0725,1077916.0
2024-04-05 10:00:00,43.64,43.7,43.46,43.51,812065.0,43.0725,43.1317,42.8949,42.9442,812065.0
2024-04-05 10:30:00,43.5,43.88,43.49,43.87,583030.0,42.9343,43.3094,42.9245,43.2995,583030.0
2024-04-05 11:00:00,43.87,43.88,43.67,43.87,684108.0,43.2995,43.3094,43.1021,43.2995,684108.0
2024-04-05 11:30:00,43.87,44.12,43.8,44.01,646797.0,43.2995,43.5463,43.2304,43.4377,646797.0
2024-04-05 12:00:00,44.01,44.14,43.93,44.13,382716.0,43.4377,43.566,43.3587,43.5561,382716.0
2024-04-05 12:30:00,44.13,44.26,44.09,44.26,304875.0,43.5561,43.6845,43.5167,43.6845,304875.0
2024-04-05 13:00:00,44.25,44.26,44.14,44.19,395460.0,43.6746,43.6845,43.566,43.6154,395460.0
2024-04-05 13:30:00,44.19,44.21,44.05,44.1,351118.0,43.6154,43.6351,43.4772,43.5265,351118.0
2024-04-05 14:00:00,44.11,44.31,44.03,44.19,425183.0,43.5364,43.7338,43.4574,43.6154,425183.0
2024-04-05 14:30:00,44.19,44.26,44.15,44.2,407811.0,43.6154,43.6845,43.5759,43.6252,407811.0
2024-04-05 15:00:00,44.2,44.27,44.11,44.11,599850.0,43.6252,43.6943,43.5364,43.5364,599850.0
2024-04-05 15:30:00,44.11,44.25,44.08,44.23,1945302.0,43.5364,43.6746,43.5068,43.6548,1945302.0
2024-04-08 09:30:00,44.43,44.85,44.42,44.68,851935.0,43.8522,44.2668,43.8424,44.099,851935.0
2024-04-08 10:00:00,44.68,44.68,44.46,44.57,770922.0,44.099,44.099,43.8819,43.9904,770922.0
2024-04-08 10:30:00,44.56,44.67,44.48,44.65,460127.0,43.9806,44.0891,43.9016,44.0694,460127.0
2024-04-08 11:00:00,44.65,44.69,44.55,44.59,375560.0,44.0694,44.1089,43.9707,44.0102,375560.0
2024-04-08 11:30:00,44.58,44.59,44.42,44.48,585938.0,44.0003,44.0102,43.8424,43.9016,585938.0
2024-04-08 12:00:00,44.47,44.53,44.42,44.49,472572.0,43.8917,43.9509,43.8424,43.9115,472572.0
2024-04-08 12:30:00,44.5,44.62,44.49,44.59,299264.0,43.9213,44.0398,43.9115,44.0102,299264.0
2024-04-08 13:00:00,44.59,44.61,44.53,44.59,281278.0,44.0102,44.0299,43.9509,44.0102,281278.0
2024-04-08 13:30:00,44.6,44.62,44.55,44.56,264519.0,44.02,44.0398,43.9707,43.9806,264519.0
2024-04-08 14:00:00,44.57,44.58,44.49,44.5,230458.0,43.9904,44.0003,43.9115,43.9213,230458.0
2024-04-08 14:30:00,44.5,44.51,44.37,44.38,299314.0,43.9213,43.9312,43.793,43.8029,299314.0
2024-04-08 15:00:00,44.38,44.38,44.29,44.34,331695.0,43.8029,43.8029,43.7141,43.7634,331695.0
2024-04-08 15:30:00,44.34,44.4,44.28,44.35,1278775.0,43.7634,43.8226,43.7042,43.7733,1278775.0
2024-04-09 09:30:00,44.58,44.87,44.55,44.63,735836.0,44.0003,44.2865,43.9707,44.0496,735836.0
2024-04-09 10:00:00,44.64,44.64,44.45,44.45,557260.0,44.0595,44.0595,43.872,43.872,557260.0
2024-04-09 10:30:00,44.46,44.46,44.07,44.13,522586.0,43.8819,43.8819,43.4969,43.5561,522586.0
2024-04-09 11:00:00,44.12,44.4,44.1,44.34,485463.0,43.5463,43.8226,43.5265,43.7634,485463.0
2024-04-09 11:30:00,44.34,44.67,44.29,44.65,437957.0,43.7634,44.0891,43.7141,44.0694,437957.0
2024-04-09 12:00:00,44.65,44.73,44.62,44.69,425132.0,44.0694,44.1483,44.0398,44.1089,425132.0
2024-04-09 12:30:00,44.7,44.74,44.54,44.55,321890.0,44.1187,44.1582,43.9608,43.9707,321890.0
2024-04-09 13:00:00,44.55,44.69,44.54,44.64,263929.0,43.9707,44.1089,43.9608,44.0595,263929.0
2024-04-09 13:30:00,44.64,44.69,44.59,44.59,327827.0,44.0595,44.1089,44.0102,44.0102,327827.0
2024-04-09 14:00:00,44.59,44.65,44.55,44.59,286681.0,44.0102,44.0694,43.9707,44.0102,286681.0
2024-04-09 14:30:00,44.59,44.67,44.56,44.58,284117.0,44.0102,44.0891,43.9806,44.0003,284117.0
2024-04-09 15:00:00,44.58,44.74,44.55,44.73,416748.0,44.0003,44.1582,43.9707,44.1483,416748.0
2024-04-09 15:30:00,44.72,44.77,44.53,44.73,1588852.0,44.1385,44.1878,43.9509,44.1483,1588852.0
2024-04-10 09:30:00,43.9,44.48,43.51,44.41,1366656.0,43.3291,43.9016,42.9442,43.8325,1366656.0
2024-04-10 10:00:00,44.42,44.55,44.17,44.47,730614.0,43.8424,43.9707,43.5956,43.8917,730614.0
2024-04-10 10:30:00,44.47,44.48,44.25,44.29,467971.0,43.8917,43.9016,43.6746,43.7141,467971.0
2024-04-10 11:00:00,44.28,44.36,44.22,44.26,521588.0,43.7042,43.7832,43.645,43.6845,521588.0
2024-04-10 11:30:00,44.27,44.3,44.16,44.23,468742.0,43.6943,43.7239,43.5858,43.6548,468742.0
2024-04-10 12:00:00,44.22,44.27,44.14,44.24,384943.0,43.645,43.6943,43.566,43.6647,384943.0
2024-04-10 12:30:00,44.24,44.27,44.16,44.23,386511.0,43.6647,43.6943,43.5858,43.6548,386511.0
2024-04-10 13:00:00,44.23,44.4,44.08,44.3,588700.0,43.6548,43.8226,43.5068,43.7239,588700.0
2024-04-10 13:30:00,44.29,44.31,44.03,44.14,457168.0,43.7141,43.7338,43.4574,43.566,457168.0
2024-04-10 14:00:00,44.14,44.17,43.88,43.9,413415.0,43.566,43.5956,43.3094,43.3291,413415.0
2024-04-10 14:30:00,43.9,43.93,43.8,43.8,421106.0,43.3291,43.3587,43.2304,43.2304,421106.0
2024-04-10 15:00:00,43.8,44.1,43.77,44.05,677450.0,43.2304,43.5265,43.2008,43.4772,677450.0
2024-04-10 15:30:00,44.05,44.06,43.91,43.93,1669028.0,43.4772,43.4871,43.339,43.3587,1669028.0
2024-04-11 09:30:00,43.9,43.99,43.43,43.48,1066771.0,43.3291,43.418,42.8652,42.9146,1066771.0
2024-04-11 10:00:00,43.47,43.51,43.2,43.21,840320.0,42.9047,42.9442,42.6382,42.6481,840320.0
2024-04-11 10:30:00,43.2,43.35,43.19,43.24,793890.0,42.6382,42.7863,42.6284,42.6777,793890.0
2024-04-11 11:00:00,43.25,43.46,43.24,43.43,659097.0,42.6876,42.8949,42.6777,42.8652,659097.0
2024-04-11 11:30:00,43.43,43.53,43.3,43.52,650733.0,42.8652,42.9639,42.7369,42.9541,650733.0
2024-04-11 12:00:00,43.53,43.6,43.44,43.48,408296.0,42.9639,43.033,42.8751,42.9146,408296.0
2024-04-11 12:30:00,43.48,43.63,43.47,43.61,355517.0,42.9146,43.0626,42.9047,43.0429,355517.0
2024-04-11 13:00:00,43.61,43.85,43.58,43.8,365821.0,43.0429,43.2798,43.0133,43.2304,365821.0
2024-04-11 13:30:00,43.8,43.88,43.77,43.86,403967.0,43.2304,43.3094,43.2008,43.2897,403967.0
2024-04-11 14:00:00,43.86,43.98,43.86,43.91,327880.0,43.2897,43.4081,43.2897,43.339,327880.0
2024-04-11 14:30:00,43.91,43.97,43.81,43.86,371073.0,43.339,43.3982,43.2403,43.2897,371073.0
2024-04-11 15:00:00,43.85,43.94,43.83,43.87,655231.0,43.2798,43.3686,43.26,43.2995,655231.0
2024-04-11 15:30:00,43.87,43.96,43.76,43.82,1975841.0,43.2995,43.3884,43.191,43.2502,1975841.0
2024-04-12 09:30:00,43.5,43.58,42.85,43.0,1015136.0,42.9343,43.0133,42.2928,42.4408,1015136.0
2024-04-12 10:00:00,42.99,43.03,42.75,42.9,1081648.0,42.431,42.4704,42.1941,42.3421,1081648.0
2024-04-12 10:30:00,42.89,43.11,42.82,43.03,821367.0,42.3323,42.5494,42.2632,42.4704,821367.0
2024-04-12 11:00:00,43.02,43.13,42.99,43.1,460822.0,42.4606,42.5691,42.431,42.5395,460822.0
2024-04-12 11:30:00,43.1,43.2,43.08,43.09,341034.0,42.5395,42.6382,42.5198,42.5297,341034.0
2024-04-12 12:00:00,43.09,43.14,42.98,43.01,319453.0,42.5297,42.579,42.4211,42.4507,319453.0
2024-04-12 12:30:00,43.01,43.02,42.79,42.81,399380.0,42.4507,42.4606,42.2336,42.2533,399380.0
2024-04-12 13:00:00,42.82,42.84,42.69,42.73,456213.0,42.2632,42.2829,42.1349,42.1743,456213.0
2024-04-12 13:30:00,42.73,42.86,42.64,42.84,490014.0,42.1743,42.3027,42.0855,42.2829,490014.0
2024-04-12 14:00:00,42.84,42.95,42.76,42.89,450644.0,42.2829,42.3915,42.204,42.3323,450644.0
2024-04-12 14:30:00,42.89,42.89,42.7,42.75,832857.0,42.3323,42.3323,42.1447,42.1941,832857.0
2024-04-12 15:00:00,42.75,42.91,42.69,42.83,693015.0,42.1941,42.352,42.1349,42.273,693015.0
2024-04-12 15:30:00,42.83,43.08,42.8,43.08,1488653.0,42.273,42.5198,42.2434,42.5198,1488653.0
2024-04-15 09:30:00,43.73,43.98,43.22,43.27,930321.0,43.1613,43.4081,42.658,42.7073,930321.0
2024-04-15 10:00:00,43.27,43.27,42.74,42.99,835256.0,42.7073,42.7073,42.1842,42.431,835256.0
2024-04-15 10:30:00,42.98,43.19,42.98,43.06,576994.0,42.4211,42.6284,42.4211,42.5001,576994.0
2024-04-15 11:00:00,43.06,43.09,42.93,43.09,408894.0,42.5001,42.5297,42.3717,42.5297,408894.0
2024-04-15 11:30:00,43.09,43.36,43.09,43.27,411189.0,42.5297,42.7962,42.5297,42.7073,411189.0
2024-04-15 12:00:00,43.28,43.39,43.14,43.21,361166.0,42.7172,42.8258,42.579,42.6481,361166.0
2024-04-15 12:30:00,43.21,43.24,43.14,43.14,367040.0,42.6481,42.6777,42.579,42.579,367040.0
2024-04-15 13:00:00,43.15,43.25,42.83,42.84,393050.0,42.5889,42.6876,42.273,42.2829,393050.0
2024-04-15 13:30:00,42.83,42.9,42.7,42.88,512646.0,42.273,42.3421,42.1447,42.3224,512646.0
2024-04-15 14:00:00,42.88,42.9,42.66,42.7,467753.0,42.3224,42.3421,42.1053,42.1447,467753.0
2024-04-15 14:30:00,42.69,42.87,42.59,42.62,698088.0,42.1349,42.3125,42.0362,42.0658,698088.0
2024-04-15 15:00:00,42.61,42.68,42.52,42.64,744373.0,42.0559,42.125,41.9671,42.0855,744373.0
2024-04-15 15:30:00,42.64,42.77,42.53,42.69,1975151.0,42.0855,42.2138,41.9769,42.1349,1975151.0
2024-04-16 09:30:00,42.49,42.75,42.24,42.36,1098540.0,41.9375,42.1941,41.6907,41.8092,1098540.0
2024-04-16 10:00:00,42.35,42.63,42.29,42.39,535422.0,41.7993,42.0756,41.7401,41.8388,535422.0
2024-04-16 10:30:00,42.38,42.51,42.28,42.36,664753.0,41.8289,41.9572,41.7302,41.8092,664753.0
2024-04-16 11:00:00,42.36,42.38,42.13,42.32,622080.0,41.8092,41.8289,41.5822,41.7697,622080.0
2024-04-16 11:30:00,42.31,42.47,42.29,42.42,269381.0,41.7598,41.9177,41.7401,41.8684,269381.0
2024-04-16 12:00:00,42.43,42.68,42.37,42.64,363882.0,41.8782,42.125,41.819,42.0855,363882.0
2024-04-16 12:30:00,42.65,42.76,42.63,42.7,435680.0,42.0954,42.204,42.0756,42.1447,435680.0
2024-04-16 13:00:00,42.7,42.82,42.68,42.7,358007.0,42.1447,42.2632,42.125,42.1447,358007.0
2024-04-16 13:30:00,42.7,42.73,42.45,42.69,504688.0,42.1447,42.1743,41.898,42.1349,504688.0
2024-04-16 14:00:00,42.69,42.92,42.57,42.59,601363.0,42.1349,42.3619,42.0164,42.0362,601363.0
2024-04-16 14:30:00,42.59,42.91,42.59,42.91,483635.0,42.0362,42.352,42.0362,42.352,483635.0
2024-04-16 15:00:00,42.91,42.92,42.79,42.85,396709.0,42.352,42.3619,42.2336,42.2928,396709.0
2024-04-16 15:30:00,42.84,42.85,42.63,42.65,1146714.0,42.2829,42.2928,42.0756,42.0954,1146714.0
2024-04-17 09:30:00,42.91,43.16,42.75,43.02,944180.0,42.352,42.5988,42.1941,42.4606,944180.0
2024-04-17 10:00:00,43.02,43.03,42.72,42.76,579205.0,42.4606,42.4704,42.1645,42.204,579205.0
2024-04-17 10:30:00,42.77,42.77,42.49,42.53,619204.0,42.2138,42.2138,41.9375,41.9769,619204.0
2024-04-17 11:00:00,42.53,42.64,42.47,42.55,448466.0,41.9769,42.0855,41.9177,41.9967,448466.0
2024-04-17 11:30:00,42.54,42.65,42.4,42.59,396680.0,41.9868,42.0954,41.8486,42.0362,396680.0
2024-04-17 12:00:00,42.58,42.61,42.45,42.48,354797.0,42.0263,42.0559,41.898,41.9276,354797.0
2024-04-17 12:30:00,42.48,42.51,42.33,42.36,323281.0,41.9276,41.9572,41.7795,41.8092,323281.0
2024-04-17 13:00:00,42.36,42.58,42.35,42.54,432290.0,41.8092,42.0263,41.7993,41.9868,432290.0
2024-04-17 13:30:00,42.55,42.62,42.48,42.59,346844.0,41.9967,42.0658,41.9276,42.0362,346844.0
2024-04-17 14:00:00,42.59,42.6,42.44,42.48,386023.0,42.0362,42.046,41.8881,41.9276,386023.0
2024-04-17 14:30:00,42.48,42.66,42.42,42.42,557966.0,41.9276,42.1053,41.8684,41.8684,557966.0
2024-04-17 15:00:00,42.42,42.43,42.29,42.36,626015.0,41.8684,41.8782,41.7401,41.8092,626015.0
2024-04-17 15:30:00,42.37,42.51,42.35,42.46,1957891.0,41.819,41.9572,41.7993,41.9079,1957891.0
2024-04-18 09:30:00,42.77,42.84,42.35,42.55,785118.0,42.2138,42.2829,41.7993,41.9967,785118.0
2024-04-18 10:00:00,42.56,42.57,42.4,42.54,820629.0,42.0066,42.0164,41.8486,41.9868,820629.0
2024-04-18 10:30:00,42.54,42.75,42.52,42.65,573539.0,41.9868,42.1941,41.9671,42.0954,573539.0
2024-04-18 11:00:00,42.65,42.71,42.56,42.57,473275.0,42.0954,42.1546,42.0066,42.0164,473275.0
2024-04-18 11:30:00,42.56,42.6,42.45,42.53,528408.0,42.0066,42.046,41.898,41.9769,528408.0
2024-04-18 12:00:00,42.53,42.59,42.48,42.55,333510.0,41.9769,42.0362,41.9276,41.9967,333510.0
2024-04-18 12:30:00,42.54,42.55,42.27,42.28,285985.0,41.9868,41.9967,41.7203,41.7302,285985.0
2024-04-18 13:00:00,42.29,42.32,42.09,42.2,526967.0,41.7401,41.7697,41.5427,41.6512,526967.0
2024-04-18 13:30:00,42.21,42.23,42.04,42.09,460178.0,41.6611,41.6808,41.4933,41.5427,460178.0
2024-04-18 14:00:00,42.09,42.23,42.01,42.19,540010.0,41.5427,41.6808,41.4637,41.6414,540010.0
2024-04-18 14:30:00,42.19,42.28,42.13,42.21,454676.0,41.6414,41.7302,41.5822,41.6611,454676.0
2024-04-18 15:00:00,42.21,42.35,42.17,42.33,664921.0,41.6611,41.7993,41.6216,41.7795,664921.0
2024-04-18 15:30:00,42.33,42.46,42.24,42.44,1940576.0,41.7795,41.9079,41.6907,41.8881,1940576.0
2024-04-19 09:30:00,42.51,42.91,42.4,42.8,1462632.0,41.9572,42.352,41.8486,42.2434,1462632.0
2024-04-19 10:00:00,42.8,42.96,42.67,42.93,890256.0,42.2434,42.4014,42.1151,42.3717,890256.0
2024-04-19 10:30:00,42.92,42.96,42.58,42.62,544492.0,42.3619,42.4014,42.0263,42.0658,544492.0
2024-04-19 11:00:00,42.61,42.71,42.44,42.46,765773.0,42.0559,42.1546,41.8881,41.9079,765773.0
2024-04-19 11:30:00,42.45,42.7,42.41,42.62,494589.0,41.898,42.1447,41.8585,42.0658,494589.0
2024-04-19 12:00:00,42.62,42.64,42.45,42.46,410318.0,42.0658,42.0855,41.898,41.9079,410318.0
2024-04-19 12:30:00,42.47,42.6,42.46,42.57,431799.0,41.9177,42.046,41.9079,42.0164,431799.0
2024-04-19 13:00:00,42.56,42.59,42.37,42.44,576139.0,42.0066,42.0362,41.819,41.8881,576139.0
2024-04-19 13:30:00,42.44,42.56,42.41,42.47,593364.0,41.8881,42.0066,41.8585,41.9177,593364.0
2024-04-19 14:00:00,42.46,42.47,42.22,42.23,631032.0,41.9079,41.9177,41.671,41.6808,631032.0
2024-04-19 14:30:00,42.23,42.31,42.18,42.29,574391.0,41.6808,41.7598,41.6315,41.7401,574391.0
2024-04-19 15:00:00,42.28,42.35,42.19,42.3,700566.0,41.7302,41.7993,41.6414,41.7499,700566.0
2024-04-19 15:30:00,42.3,42.43,42.25,42.37,2106054.0,41.7499,41.8782,41.7006,41.819,2106054.0
2024-04-22 09:30:00,42.68,42.98,42.2,42.63,1991530.0,42.125,42.4211,41.6512,42.0756,1991530.0
2024-04-22 10:00:00,42.63,42.98,42.6,42.9,1288540.0,42.0756,42.4211,42.046,42.3421,1288540.0
2024-04-22 10:30:00,42.9,43.07,42.75,42.79,1041402.0,42.3421,42.5099,42.1941,42.2336,1041402.0
2024-04-22 11:00:00,42.78,42.97,42.65,42.88,838422.0,42.2237,42.4112,42.0954,42.3224,838422.0
2024-04-22 11:30:00,42.88,43.07,42.71,43.05,613040.0,42.3224,42.5099,42.1546,42.4902,613040.0
2024-04-22 12:00:00,43.06,43.33,43.05,43.3,1094227.0,42.5001,42.7665,42.4902,42.7369,1094227.0
2024-04-22 12:30:00,43.3,43.36,43.21,43.22,800300.0,42.7369,42.7962,42.6481,42.658,800300.0
2024-04-22 13:00:00,43.22,43.3,43.06,43.27,548790.0,42.658,42.7369,42.5001,42.7073,548790.0
2024-04-22 13:30:00,43.27,43.44,43.18,43.35,715061.0,42.7073,42.8751,42.6185,42.7863,715061.0
2024-04-22 14:00:00,43.35,43.49,43.33,43.46,581765.0,42.7863,42.9245,42.7665,42.8949,581765.0
2024-04-22 14:30:00,43.46,43.49,43.36,43.47,682607.0,42.8949,42.9245,42.7962,42.9047,682607.0
2024-04-22 15:00:00,43.46,43.56,43.38,43.41,999250.0,42.8949,42.9936,42.8159,42.8455,999250.0
2024-04-22 15:30:00,43.41,43.44,43.15,43.25,3847672.0,42.8455,42.8751,42.5889,42.6876,3847672.0
2024-04-23 09:30:00,45.89,45.96,44.37,45.27,6405663.0,45.2933,45.3623,43.793,44.6813,6405663.0
2024-04-23 10:00:00,45.27,45.66,44.83,45.26,3073096.0,44.6813,45.0662,44.247,44.6714,3073096.0
2024-04-23 10:30:00,45.26,45.53,45.07,45.22,1532167.0,44.6714,44.9379,44.4839,44.632,1532167.0
2024-04-23 11:00:00,45.23,45.37,45.01,45.23,1305948.0,44.6418,44.78,44.4247,44.6418,1305948.0
2024-04-23 11:30:00,45.23,45.29,44.85,45.18,1089783.0,44.6418,44.7011,44.2668,44.5925,1089783.0
2024-04-23 12:00:00,45.19,45.36,45.17,45.32,854263.0,44.6024,44.7701,44.5826,44.7307,854263.0
2024-04-23 12:30:00,45.32,45.5,45.23,45.36,1248323.0,44.7307,44.9083,44.6418,44.7701,1248323.0
2024-04-23 13:00:00,45.36,45.62,45.35,45.57,732119.0,44.7701,45.0268,44.7603,44.9774,732119.0
2024-04-23 13:30:00,45.57,45.57,45.37,45.4,551710.0,44.9774,44.9774,44.78,44.8096,551710.0
2024-04-23 14:00:00,45.39,45.57,45.38,45.54,792036.0,44.7998,44.9774,44.7899,44.9478,792036.0
2024-04-23 14:30:00,45.54,45.6,45.38,45.45,730161.0,44.9478,45.007,44.7899,44.859,730161.0
2024-04-23 15:00:00,45.45,45.45,45.23,45.34,1041302.0,44.859,44.859,44.6418,44.7504,1041302.0
2024-04-23 15:30:00,45.34,45.42,45.02,45.12,3407640.0,44.7504,44.8294,44.4346,44.5333,3407640.0
2024-04-24 09:30:00,45.31,45.31,44.71,44.81,2125704.0,44.7208,44.7208,44.1286,44.2273,2125704.0
2024-04-24 10:00:00,44.81,45.1,44.78,45.07,1386044.0,44.2273,44.5135,44.1977,44.4839,1386044.0
2024-04-24 10:30:00,45.08,45.1,44.84,45.04,831559.0,44.4938,44.5135,44.2569,44.4543,831559.0
2024-04-24 11:00:00,45.04,45.05,44.84,44.87,768129.0,44.4543,44.4642,44.2569,44.2865,768129.0
2024-04-24 11:30:00,44.87,44.95,44.62,44.79,970490.0,44.2865,44.3655,44.0398,44.2076,970490.0
2024-04-24 12:00:00,44.79,44.89,44.72,44.77,526275.0,44.2076,44.3063,44.1385,44.1878,526275.0
2024-04-24 12:30:00,44.76,44.86,44.63,44.85,452780.0,44.178,44.2766,44.0496,44.2668,452780.0
2024-04-24 13:00:00,44.86,45.07,44.81,45.07,469766.0,44.2766,44.4839,44.2273,44.4839,469766.0
2024-04-24 13:30:00,45.07,45.29,45.04,45.25,499649.0,44.4839,44.7011,44.4543,44.6616,499649.0
2024-04-24 14:00:00,45.25,45.25,45.06,45.13,347644.0,44.6616,44.6616,44.474,44.5431,347644.0
2024-04-24 14:30:00,45.13,45.15,44.96,44.97,362478.0,44.5431,44.5629,44.3753,44.3852,362478.0
2024-04-24 15:00:00,44.96,45.12,44.93,45.06,562694.0,44.3753,44.5333,44.3457,44.474,562694.0
2024-04-24 15:30:00,45.06,45.1,44.88,45.08,1932407.0,44.474,44.5135,44.2964,44.4938,1932407.0
2024-04-25 09:30:00,44.67,45.35,44.49,44.97,2232329.0,44.0891,44.7603,43.9115,44.3852,2232329.0
2024-04-25 10:00:00,44.98,45.24,44.78,45.23,813550.0,44.3951,44.6517,44.1977,44.6418,813550.0
2024-04-25 10:30:00,45.23,45.28,45.07,45.11,967354.0,44.6418,44.6912,44.4839,44.5234,967354.0
2024-04-25 11:00:00,45.11,45.43,45.08,45.38,864199.0,44.5234,44.8392,44.4938,44.7899,864199.0
2024-04-25 11:30:00,45.38,45.43,45.29,45.41,497270.0,44.7899,44.8392,44.7011,44.8195,497270.0
2024-04-25 12:00:00,45.41,45.57,45.37,45.54,591855.0,44.8195,44.9774,44.78,44.9478,591855.0
2024-04-25 12:30:00,45.53,45.57,45.46,45.52,580123.0,44.9379,44.9774,44.8688,44.9281,580123.0
2024-04-25 13:00:00,45.51,45.57,45.43,45.51,645774.0,44.9182,44.9774,44.8392,44.9182,645774.0
2024-04-25 13:30:00,45.51,45.71,45.5,45.63,606356.0,44.9182,45.1156,44.9083,45.0366,606356.0
2024-04-25 14:00:00,45.63,45.64,45.5,45.5,472953.0,45.0366,45.0465,44.9083,44.9083,472953.0
2024-04-25 14:30:00,45.49,45.56,45.44,45.5,414850.0,44.8985,44.9675,44.8491,44.9083,414850.0
2024-04-25 15:00:00,45.5,45.85,45.49,45.73,921269.0,44.9083,45.2538,44.8985,45.1353,921269.0
2024-04-25 15:30:00,45.72,45.79,45.59,45.62,2111957.0,45.1255,45.1946,44.9972,45.0268,2111957.0
2024-04-26 09:30:00,45.6,46.13,45.41,45.97,1479382.0,45.007,45.5301,44.8195,45.3722,1479382.0
2024-04-26 10:00:00,45.97,46.17,45.89,45.95,1189371.0,45.3722,45.5696,45.2933,45.3525,1189371.0
2024-04-26 10:30:00,45.95,45.97,45.6,45.6,866407.0,45.3525,45.3722,45.007,45.007,866407.0
2024-04-26 11:00:00,45.61,45.67,45.54,45.66,499931.0,45.0169,45.0761,44.9478,45.0662,499931.0
2024-04-26 11:30:00,45.66,45.77,45.59,45.77,672686.0,45.0662,45.1748,44.9972,45.1748,672686.0
2024-04-26 12:00:00,45.77,45.96,45.68,45.93,357327.0,45.1748,45.3623,45.086,45.3327,357327.0
2024-04-26 12:30:00,45.94,46.08,45.92,46.07,480501.0,45.3426,45.4808,45.3229,45.4709,480501.0
2024-04-26 13:00:00,46.07,46.14,46.01,46.11,438140.0,45.4709,45.54,45.4117,45.5104,438140.0
2024-04-26 13:30:00,46.11,46.11,46.02,46.03,307889.0,45.5104,45.5104,45.4216,45.4314,307889.0
2024-04-26 14:00:00,46.03,46.07,46.0,46.07,272491.0,45.4314,45.4709,45.4018,45.4709,272491.0
2024-04-26 14:30:00,46.06,46.1,45.94,46.02,387818.0,45.461,45.5005,45.3426,45.4216,387818.0
2024-04-26 15:00:00,46.02,46.09,45.92,45.96,550016.0,45.4216,45.4907,45.3229,45.3623,550016.0
2024-04-26 15:30:00,45.96,46.01,45.79,45.81,1705210.0,45.3623,45.4117,45.1946,45.2143,1705210.0
2024-04-29 09:30:00,46.0,46.11,45.54,45.61,860210.0,45.4018,45.5104,44.9478,45.0169,860210.0
2024-04-29 10:00:00,45.61,45.78,45.55,45.71,591683.0,45.0169,45.1847,44.9577,45.1156,591683.0
2024-04-29 10:30:00,45.71,45.9,45.65,45.8,669963.0,45.1156,45.3031,45.0564,45.2044,669963.0
2024-04-29 11:00:00,45.8,45.91,45.66,45.89,1181182.0,45.2044,45.313,45.0662,45.2933,1181182.0
2024-04-29 11:30:00,45.89,46.04,45.85,45.87,617367.0,45.2933,45.4413,45.2538,45.2735,617367.0
2024-04-29 12:00:00,45.88,46.01,45.79,45.98,358030.0,45.2834,45.4117,45.1946,45.3821,358030.0
2024-04-29 12:30:00,45.98,46.01,45.89,45.96,258054.0,45.3821,45.4117,45.2933,45.3623,258054.0
2024-04-29 13:00:00,45.96,46.1,45.92,46.1,447877.0,45.3623,45.5005,45.3229,45.5005,447877.0
2024-04-29 13:30:00,46.1,46.15,46.01,46.02,438598.0,45.5005,45.5499,45.4117,45.4216,438598.0
2024-04-29 14:00:00,46.02,46.06,45.97,46.03,330833.0,45.4216,45.461,45.3722,45.4314,330833.0
2024-04-29 14:30:00,46.03,46.03,45.94,46.02,350593.0,45.4314,45.4314,45.3426,45.4216,350593.0
2024-04-29 15:00:00,46.01,46.02,45.8,45.93,459753.0,45.4117,45.4216,45.2044,45.3327,459753.0
2024-04-29 15:30:00,45.93,46.06,45.86,46.04,1257290.0,45.3327,45.461,45.2636,45.4413,1257290.0
2024-04-30 09:30:00,45.21,45.42,44.9,45.23,1696637.0,44.6221,44.8294,44.3161,44.6418,1696637.0
2024-04-30 10:00:00,45.22,45.27,45.03,45.09,694912.0,44.632,44.6813,44.4444,44.5037,694912.0
2024-04-30 10:30:00,45.09,45.14,44.95,44.95,601403.0,44.5037,44.553,44.3655,44.3655,601403.0
2024-04-30 11:00:00,44.96,44.96,44.68,44.77,1407392.0,44.3753,44.3753,44.099,44.1878,1407392.0
2024-04-30 11:30:00,44.77,44.77,44.54,44.65,572842.0,44.1878,44.1878,43.9608,44.0694,572842.0
2024-04-30 12:00:00,44.65,44.66,44.47,44.55,698318.0,44.0694,44.0793,43.8917,43.9707,698318.0
2024-04-30 12:30:00,44.55,44.56,44.36,44.42,1266026.0,43.9707,43.9806,43.7832,43.8424,1266026.0
2024-04-30 13:00:00,44.42,44.48,44.31,44.35,437529.0,43.8424,43.9016,43.7338,43.7733,437529.0
2024-04-30 13:30:00,44.36,44.43,44.26,44.41,527189.0,43.7832,43.8522,43.6845,43.8325,527189.0
2024-04-30 14:00:00,44.41,44.63,44.4,44.58,750912.0,43.8325,44.0496,43.8226,44.0003,750912.0
2024-04-30 14:30:00,44.58,44.67,44.5,44.64,438050.0,44.0003,44.0891,43.9213,44.0595,438050.0
2024-04-30 15:00:00,44.64,44.76,44.62,44.75,636664.0,44.0595,44.178,44.0398,44.1681,636664.0
2024-04-30 15:30:00,44.76,44.76,44.5,44.54,2237220.0,44.178,44.178,43.9213,43.9608,2237220.0
2024-05-01 09:30:00,44.5,45.07,44.47,45.01,1054136.0,43.9213,44.4839,43.8917,44.4247,1054136.0
2024-05-01 10:00:00,45.02,45.2,44.92,45.07,579582.0,44.4346,44.6122,44.3359,44.4839,579582.0
2024-05-01 10:30:00,45.07,45.11,44.79,44.86,659746.0,44.4839,44.5234,44.2076,44.2766,659746.0
2024-05-01 11:00:00,44.86,44.86,44.52,44.58,564058.0,44.2766,44.2766,43.9411,44.0003,564058.0
2024-05-01 11:30:00,44.58,44.6,44.39,44.41,614889.0,44.0003,44.02,43.8128,43.8325,614889.0
2024-05-01 12:00:00,44.41,44.66,44.38,44.66,586128.0,43.8325,44.0793,43.8029,44.0793,586128.0
2024-05-01 12:30:00,44.66,44.68,44.46,44.5,352043.0,44.0793,44.099,43.8819,43.9213,352043.0
2024-05-01 13:00:00,44.51,44.57,44.39,44.41,300740.0,43.9312,43.9904,43.8128,43.8325,300740.0
2024-05-01 13:30:00,44.41,44.5,44.39,44.44,317470.0,43.8325,43.9213,43.8128,43.8621,317470.0
2024-05-01 14:00:00,44.44,44.61,44.41,44.61,511063.0,43.8621,44.0299,43.8325,44.0299,511063.0
2024-05-01 14:30:00,44.6,45.02,44.41,44.96,913903.0,44.02,44.4346,43.8325,44.3753,913903.0
2024-05-01 15:00:00,44.97,45.05,44.82,44.9,963281.0,44.3852,44.4642,44.2372,44.3161,963281.0
2024-05-01 15:30:00,44.9,44.9,44.38,44.47,1702606.0,44.3161,44.3161,43.8029,43.8917,1702606.0
2024-05-02 09:30:00,44.9,45.15,44.82,44.97,868003.0,44.3161,44.5629,44.2372,44.3852,868003.0
2024-05-02 10:00:00,44.97,44.98,44.59,44.88,599747.0,44.3852,44.3951,44.0102,44.2964,599747.0
2024-05-02 10:30:00,44.88,45.03,44.67,45.03,552579.0,44.2964,44.4444,44.0891,44.4444,552579.0
2024-05-02 11:00:00,45.03,45.07,44.88,44.92,401253.0,44.4444,44.4839,44.2964,44.3359,401253.0
2024-05-02 11:30:00,44.91,44.96,44.81,44.81,314047.0,44.326,44.3753,44.2273,44.2273,314047.0
2024-05-02 12:00:00,44.8,44.82,44.57,44.66,440709.0,44.2174,44.2372,43.9904,44.0793,440709.0
2024-05-02 12:30:00,44.67,44.8,44.6,44.68,804479.0,44.0891,44.2174,44.02,44.099,804479.0
2024-05-02 13:00:00,44.69,44.78,44.65,44.73,352650.0,44.1089,44.1977,44.0694,44.1483,352650.0
2024-05-02 13:30:00,44.73,44.82,44.72,44.78,251792.0,44.1483,44.2372,44.1385,44.1977,251792.0
2024-05-02 14:00:00,44.78,44.85,44.72,44.84,242203.0,44.1977,44.2668,44.1385,44.2569,242203.0
2024-05-02 14:30:00,44.83,44.97,44.82,44.93,267024.0,44.247,44.3852,44.2372,44.3457,267024.0
2024-05-02 15:00:00,44.93,44.98,44.86,44.96,366050.0,44.3457,44.3951,44.2766,44.3753,366050.0
2024-05-02 15:30:00,44.96,44.96,44.63,44.68,1525257.0,44.3753,44.3753,44.0496,44.099,1525257.0
2024-05-03 09:30:00,45.03,45.55,45.03,45.26,1134937.0,44.4444,44.9577,44.4444,44.6714,1134937.0
2024-05-03 10:00:00,45.26,45.35,44.85,44.94,771984.0,44.6714,44.7603,44.2668,44.3556,771984.0
2024-05-03 10:30:00,44.95,44.99,44.78,44.8,531120.0,44.3655,44.405,44.1977,44.2174,531120.0
2024-05-03 11:00:00,44.82,44.84,44.61,44.75,480413.0,44.2372,44.2569,44.0299,44.1681,480413.0
2024-05-03 11:30:00,44.76,44.86,44.69,44.83,333509.0,44.178,44.2766,44.1089,44.247,333509.0
2024-05-03 12:00:00,44.83,44.92,44.8,44.84,315066.0,44.247,44.3359,44.2174,44.2569,315066.0
2024-05-03 12:30:00,44.84,44.91,44.74,44.76,259014.0,44.2569,44.326,44.1582,44.178,259014.0
2024-05-03 13:00:00,44.77,44.81,44.73,44.77,275235.0,44.1878,44.2273,44.1483,44.1878,275235.0
2024-05-03 13:30:00,44.77,44.8,44.73,44.73,304867.0,44.1878,44.2174,44.1483,44.1483,304867.0
2024-05-03 14:00:00,44.73,44.75,44.6,44.61,420884.0,44.1483,44.1681,44.02,44.0299,420884.0
2024-05-03 14:30:00,44.61,44.66,44.5,44.63,656654.0,44.0299,44.0793,43.9213,44.0496,656654.0
2024-05-03 15:00:00,44.63,44.68,44.59,44.62,454155.0,44.0496,44.099,44.0102,44.0398,454155.0
2024-05-03 15:30:00,44.62,44.87,44.59,44.86,1663378.0,44.0398,44.2865,44.0102,44.2766,1663378.0
2024-05-06 09:30:00,45.1,45.5,45.02,45.39,934740.0,44.5135,44.9083,44.4346,44.7998,934740.0
2024-05-06 10:00:00,45.4,45.54,45.4,45.48,557081.0,44.8096,44.9478,44.8096,44.8886,557081.0
2024-05-06 10:30:00,45.49,45.53,45.32,45.32,521846.0,44.8985,44.9379,44.7307,44.7307,521846.0
2024-05-06 11:00:00,45.32,45.32,45.11,45.18,428692.0,44.7307,44.7307,44.5234,44.5925,428692.0
2024-05-06 11:30:00,45.18,45.24,45.06,45.09,384700.0,44.5925,44.6517,44.474,44.5037,384700.0
2024-05-06 12:00:00,45.09,45.18,45.07,45.18,285743.0,44.5037,44.5925,44.4839,44.5925,285743.0
2024-05-06 12:30:00,45.17,45.27,45.17,45.26,290470.0,44.5826,44.6813,44.5826,44.6714,290470.0
2024-05-06 13:00:00,45.26,45.29,45.14,45.23,330039.0,44.6714,44.7011,44.553,44.6418,330039.0
2024-05-06 13:30:00,45.23,45.27,45.2,45.22,225205.0,44.6418,44.6813,44.6122,44.632,225205.0
2024-05-06 14:00:00,45.21,45.21,45.13,45.18,298806.0,44.6221,44.6221,44.5431,44.5925,298806.0
2024-05-06 14:30:00,45.18,45.24,45.09,45.09,306930.0,44.5925,44.6517,44.5037,44.5037,306930.0
2024-05-06 15:00:00,45.09,45.1,44.97,45.03,449421.0,44.5037,44.5135,44.3852,44.4444,449421.0
2024-05-06 15:30:00,45.03,45.13,44.96,45.07,1186450.0,44.4444,44.5431,44.3753,44.4839,1186450.0
2024-05-07 09:30:00,45.19,45.84,45.16,45.8,1118163.0,44.6024,45.2439,44.5727,45.2044,1118163.0
2024-05-07 10:00:00,45.8,45.83,45.61,45.7,795757.0,45.2044,45.234,45.0169,45.1057,795757.0
2024-05-07 10:30:00,45.7,45.71,45.61,45.66,419935.0,45.1057,45.1156,45.0169,45.0662,419935.0
2024-05-07 11:00:00,45.66,45.71,45.49,45.57,602598.0,45.0662,45.1156,44.8985,44.9774,602598.0
2024-05-07 11:30:00,45.57,45.59,45.32,45.39,386036.0,44.9774,44.9972,44.7307,44.7998,386036.0
2024-05-07 12:00:00,45.38,45.46,45.35,45.44,261908.0,44.7899,44.8688,44.7603,44.8491,261908.0
2024-05-07 12:30:00,45.44,45.5,45.39,45.46,333639.0,44.8491,44.9083,44.7998,44.8688,333639.0
2024-05-07 13:00:00,45.46,45.54,45.41,45.51,305636.0,44.8688,44.9478,44.8195,44.9182,305636.0
2024-05-07 13:30:00,45.51,45.51,45.33,45.34,297505.0,44.9182,44.9182,44.7405,44.7504,297505.0
2024-05-07 14:00:00,45.34,45.39,45.28,45.3,333705.0,44.7504,44.7998,44.6912,44.7109,333705.0
2024-05-07 14:30:00,45.31,45.35,45.18,45.23,326124.0,44.7208,44.7603,44.5925,44.6418,326124.0
2024-05-07 15:00:00,45.22,45.24,45.17,45.2,392384.0,44.632,44.6517,44.5826,44.6122,392384.0
2024-05-07 15:30:00,45.2,45.33,45.19,45.28,1152134.0,44.6122,44.7405,44.6024,44.6912,1152134.0
2024-05-08 09:30:00,44.85,45.24,44.58,45.24,846512.0,44.2668,44.6517,44.0003,44.6517,846512.0
2024-05-08 10:00:00,45.25,45.4,45.23,45.3,689467.0,44.6616,44.8096,44.6418,44.7109,689467.0
2024-05-08 10:30:00,45.31,45.38,45.24,45.26,421195.0,44.7208,44.7899,44.6517,44.6714,421195.0
2024-05-08 11:00:00,45.26,45.31,45.22,45.29,330133.0,44.6714,44.7208,44.632,44.7011,330133.0
2024-05-08 11:30:00,45.3,45.37,45.25,45.32,254764.0,44.7109,44.78,44.6616,44.7307,254764.0
2024-05-08 12:00:00,45.32,45.38,45.29,45.32,198929.0,44.7307,44.7899,44.7011,44.7307,198929.0
2024-05-08 12:30:00,45.33,45.37,45.22,45.23,277701.0,44.7405,44.78,44.632,44.6418,277701.0
2024-05-08 13:00:00,45.23,45.25,45.13,45.16,227646.0,44.6418,44.6616,44.5431,44.5727,227646.0
2024-05-08 13:30:00,45.16,45.18,45.12,45.16,232230.0,44.5727,44.5925,44.5333,44.5727,232230.0
2024-05-08 14:00:00,45.16,45.24,45.15,45.21,226878.0,44.5727,44.6517,44.5629,44.6221,226878.0
2024-05-08 14:30:00,45.22,45.23,45.09,45.11,299461.0,44.632,44.6418,44.5037,44.5234,299461.0
2024-05-08 15:00:00,45.1,45.2,45.07,45.17,285712.0,44.5135,44.6122,44.4839,44.5826,285712.0
2024-05-08 15:30:00,45.16,45.2,45.05,45.05,876016.0,44.5727,44.6122,44.4642,44.4642,876016.0
2024-05-09 09:30:00,44.98,45.09,44.8,45.02,605212.0,44.3951,44.5037,44.2174,44.4346,605212.0
2024-05-09 10:00:00,45.03,45.53,45.01,45.42,1072315.0,44.4444,44.9379,44.4247,44.8294,1072315.0
2024-05-09 10:30:00,45.43,45.56,45.42,45.47,385610.0,44.8392,44.9675,44.8294,44.8787,385610.0
2024-05-09 11:00:00,45.47,45.64,45.44,45.63,476353.0,44.8787,45.0465,44.8491,45.0366,476353.0
2024-05-09 11:30:00,45.64,45.66,45.4,45.53,436445.0,45.0465,45.0662,44.8096,44.9379,436445.0
2024-05-09 12:00:00,45.53,45.55,45.43,45.45,248510.0,44.9379,44.9577,44.8392,44.859,248510.0
2024-05-09 12:30:00,45.45,45.52,45.4,45.44,429530.0,44.859,44.9281,44.8096,44.8491,429530.0
2024-05-09 13:00:00,45.44,45.51,45.42,45.45,255760.0,44.8491,44.9182,44.8294,44.859,255760.0
2024-05-09 13:30:00,45.46,45.46,45.31,45.32,287384.0,44.8688,44.8688,44.7208,44.7307,287384.0
2024-05-09 14:00:00,45.31,45.35,45.26,45.29,327920.0,44.7208,44.7603,44.6714,44.7011,327920.0
2024-05-09 14:30:00,45.28,45.33,45.24,45.31,310730.0,44.6912,44.7405,44.6517,44.7208,310730.0
2024-05-09 15:00:00,45.32,45.36,45.2,45.27,456950.0,44.7307,44.7701,44.6122,44.6813,456950.0
2024-05-09 15:30:00,45.26,45.39,45.24,45.35,1222840.0,44.6714,44.7998,44.6517,44.7603,1222840.0
2024-05-10 09:30:00,45.58,45.63,45.27,45.31,739168.0,44.9873,45.0366,44.6813,44.7208,739168.0
2024-05-10 10:00:00,45.3,45.3,45.09,45.12,711445.0,44.7109,44.7109,44.5037,44.5333,711445.0
2024-05-10 10:30:00,45.13,45.34,45.06,45.3,801197.0,44.5431,44.7504,44.474,44.7109,801197.0
2024-05-10 11:00:00,45.3,45.36,45.21,45.23,403135.0,44.7109,44.7701,44.6221,44.6418,403135.0
2024-05-10 11:30:00,45.23,45.3,45.19,45.25,348344.0,44.6418,44.7109,44.6024,44.6616,348344.0
2024-05-10 12:00:00,45.25,45.25,45.07,45.13,366491.0,44.6616,44.6616,44.4839,44.5431,366491.0
2024-05-10 12:30:00,45.13,45.16,45.06,45.16,173922.0,44.5431,44.5727,44.474,44.5727,173922.0
2024-05-10 13:00:00,45.16,45.16,45.05,45.11,311958.0,44.5727,44.5727,44.4642,44.5234,311958.0
2024-05-10 13:30:00,45.12,45.19,45.1,45.17,238250.0,44.5333,44.6024,44.5135,44.5826,238250.0
2024-05-10 14:00:00,45.17,45.18,45.07,45.09,297472.0,44.5826,44.5925,44.4839,44.5037,297472.0
2024-05-10 14:30:00,45.09,45.22,45.06,45.21,309137.0,44.5037,44.632,44.474,44.6221,309137.0
2024-05-10 15:00:00,45.2,45.25,45.17,45.22,426351.0,44.6122,44.6616,44.5826,44.632,426351.0
2024-05-10 15:30:00,45.22,45.29,45.14,45.2,863863.0,44.632,44.7011,44.553,44.6122,863863.0
2024-05-13 09:30:00,45.56,45.98,45.4,45.9,1118226.0,44.9675,45.3821,44.8096,45.3031,1118226.0
2024-05-13 10:00:00,45.91,45.97,45.78,45.91,884378.0,45.313,45.3722,45.1847,45.313,884378.0
2024-05-13 10:30:00,45.9,45.93,45.76,45.77,567868.0,45.3031,45.3327,45.1649,45.1748,567868.0
2024-05-13 11:00:00,45.77,45.8,45.62,45.65,509401.0,45.1748,45.2044,45.0268,45.0564,509401.0
2024-05-13 11:30:00,45.64,45.64,45.45,45.46,472838.0,45.0465,45.0465,44.859,44.8688,472838.0
2024-05-13 12:00:00,45.46,45.48,45.34,45.36,378781.0,44.8688,44.8886,44.7504,44.7701,378781.0
2024-05-13 12:30:00,45.36,45.38,45.18,45.23,405284.0,44.7701,44.7899,44.5925,44.6418,405284.0
2024-05-13 13:00:00,45.22,45.24,45.18,45.22,434999.0,44.632,44.6517,44.5925,44.632,434999.0
2024-05-13 13:30:00,45.22,45.22,45.11,45.16,311354.0,44.632,44.632,44.5234,44.5727,311354.0
2024-05-13 14:00:00,45.16,45.17,45.08,45.16,351265.0,44.5727,44.5826,44.4938,44.5727,351265.0
2024-05-13 14:30:00,45.17,45.22,45.13,45.16,328498.0,44.5826,44.632,44.5431,44.5727,328498.0
2024-05-13 15:00:00,45.16,45.32,45.14,45.29,716413.0,44.5727,44.7307,44.553,44.7011,716413.0
2024-05-13 15:30:00,45.29,45.37,45.11,45.17,1958023.0,44.7011,44.78,44.5234,44.5826,1958023.0
2024-05-14 09:30:00,45.5,45.79,45.21,45.68,1597138.0,44.9083,45.1946,44.6221,45.086,1597138.0
2024-05-14 10:00:00,45.68,45.69,45.24,45.36,865795.0,45.086,45.0959,44.6517,44.7701,865795.0
2024-05-14 10:30:00,45.36,45.39,45.09,45.17,461424.0,44.7701,44.7998,44.5037,44.5826,461424.0
2024-05-14 11:00:00,45.18,45.21,45.01,45.02,514244.0,44.5925,44.6221,44.4247,44.4346,514244.0
2024-05-14 11:30:00,45.02,45.03,44.87,44.98,513950.0,44.4346,44.4444,44.2865,44.3951,513950.0
2024-05-14 12:00:00,44.97,45.01,44.82,44.84,531903.0,44.3852,44.4247,44.2372,44.2569,531903.0
2024-05-14 12:30:00,44.84,44.92,44.82,44.84,312567.0,44.2569,44.3359,44.2372,44.2569,312567.0
2024-05-14 13:00:00,44.84,44.86,44.75,44.84,475416.0,44.2569,44.2766,44.1681,44.2569,475416.0
2024-05-14 13:30:00,44.84,45.0,44.84,44.98,455255.0,44.2569,44.4148,44.2569,44.3951,455255.0
2024-05-14 14:00:00,44.98,45.03,44.94,44.96,301857.0,44.3951,44.4444,44.3556,44.3753,301857.0
2024-05-14 14:30:00,44.96,45.16,44.94,45.13,319739.0,44.3753,44.5727,44.3556,44.5431,319739.0
2024-05-14 15:00:00,45.12,45.19,45.11,45.12,394970.0,44.5333,44.6024,44.5234,44.5333,394970.0
2024-05-14 15:30:00,45.11,45.12,45.0,45.03,1443879.0,44.5234,44.5333,44.4148,44.4444,1443879.0
2024-05-15 09:30:00,45.52,45.64,45.21,45.28,1217730.0,44.9281,45.0465,44.6221,44.6912,1217730.0
2024-05-15 10:00:00,45.28,45.36,45.07,45.1,954005.0,44.6912,44.7701,44.4839,44.5135,954005.0
2024-05-15 10:30:00,45.11,45.46,45.1,45.41,614388.0,44.5234,44.8688,44.5135,44.8195,614388.0
2024-05-15 11:00:00,45.41,45.49,45.39,45.43,536203.0,44.8195,44.8985,44.7998,44.8392,536203.0
2024-05-15 11:30:00,45.42,45.47,45.39,45.45,338656.0,44.8294,44.8787,44.7998,44.859,338656.0
2024-05-15 12:00:00,45.44,45.46,45.35,45.44,422753.0,44.8491,44.8688,44.7603,44.8491,422753.0
2024-05-15 12:30:00,45.43,45.58,45.43,45.55,547171.0,44.8392,44.9873,44.8392,44.9577,547171.0
2024-05-15 13:00:00,45.56,45.57,45.44,45.5,256537.0,44.9675,44.9774,44.8491,44.9083,256537.0
2024-05-15 13:30:00,45.5,45.53,45.38,45.43,522013.0,44.9083,44.9379,44.7899,44.8392,522013.0
2024-05-15 14:00:00,45.43,45.45,45.3,45.33,334818.0,44.8392,44.859,44.7109,44.7405,334818.0
2024-05-15 14:30:00,45.33,45.39,45.32,45.37,302464.0,44.7405,44.7998,44.7307,44.78,302464.0
2024-05-15 15:00:00,45.37,45.42,45.32,45.39,445629.0,44.78,44.8294,44.7307,44.7998,445629.0
2024-05-15 15:30:00,45.38,45.5,45.36,45.48,1705312.0,44.7899,44.9083,44.7701,44.8886,1705312.0
2024-05-16 09:30:00,45.38,45.75,45.37,45.57,848586.0,44.7899,45.1551,44.78,44.9774,848586.0
2024-05-16 10:00:00,45.56,45.66,45.47,45.66,685756.0,44.9675,45.0662,44.8787,45.0662,685756.0
2024-05-16 10:30:00,45.66,45.92,45.65,45.92,595802.0,45.0662,45.3229,45.0564,45.3229,595802.0
2024-05-16 11:00:00,45.91,45.94,45.8,45.88,493071.0,45.313,45.3426,45.2044,45.2834,493071.0
2024-05-16 11:30:00,45.88,46.04,45.86,45.97,696325.0,45.2834,45.4413,45.2636,45.3722,696325.0
2024-05-16 12:00:00,45.98,46.03,45.9,45.97,325094.0,45.3821,45.4314,45.3031,45.3722,325094.0
2024-05-16 12:30:00,45.96,46.08,45.93,46.08,387717.0,45.3623,45.4808,45.3327,45.4808,387717.0
2024-05-16 13:00:00,46.08,46.1,45.88,45.91,472353.0,45.4808,45.5005,45.2834,45.313,472353.0
2024-05-16 13:30:00,45.92,45.95,45.85,45.93,270138.0,45.3229,45.3525,45.2538,45.3327,270138.0
2024-05-16 14:00:00,45.92,45.93,45.78,45.82,346890.0,45.3229,45.3327,45.1847,45.2242,346890.0
2024-05-16 14:30:00,45.83,45.88,45.78,45.88,303774.0,45.234,45.2834,45.1847,45.2834,303774.0
2024-05-16 15:00:00,45.88,45.97,45.85,45.9,563741.0,45.2834,45.3722,45.2538,45.3031,563741.0
2024-05-16 15:30:00,45.9,46.04,45.83,45.88,2145306.0,45.3031,45.4413,45.234,45.2834,2145306.0
2024-05-17 09:30:00,46.07,46.08,45.66,45.77,785597.0,45.4709,45.4808,45.0662,45.1748,785597.0
2024-05-17 10:00:00,45.76,45.95,45.73,45.86,519408.0,45.1649,45.3525,45.1353,45.2636,519408.0
2024-05-17 10:30:00,45.85,45.88,45.69,45.75,416934.0,45.2538,45.2834,45.0959,45.1551,416934.0
2024-05-17 11:00:00,45.75,45.75,45.66,45.73,329402.0,45.1551,45.1551,45.0662,45.1353,329402.0
2024-05-17 11:30:00,45.74,45.92,45.71,45.88,390060.0,45.1452,45.3229,45.1156,45.2834,390060.0
2024-05-17 12:00:00,45.88,45.98,45.83,45.93,290941.0,45.2834,45.3821,45.234,45.3327,290941.0
2024-05-17 12:30:00,45.93,45.94,45.88,45.91,192935.0,45.3327,45.3426,45.2834,45.313,192935.0
2024-05-17 13:00:00,45.9,45.94,45.86,45.89,235117.0,45.3031,45.3426,45.2636,45.2933,235117.0
2024-05-17 13:30:00,45.9,45.91,45.82,45.84,228313.0,45.3031,45.313,45.2242,45.2439,228313.0
2024-05-17 14:00:00,45.85,45.85,45.76,45.82,228413.0,45.2538,45.2538,45.1649,45.2242,228413.0
2024-05-17 14:30:00,45.82,45.9,45.81,45.88,254598.0,45.2242,45.3031,45.2143,45.2834,254598.0
2024-05-17 15:00:00,45.87,45.88,45.66,45.7,560030.0,45.2735,45.2834,45.0662,45.1057,560030.0
2024-05-17 15:30:00,45.7,45.79,45.58,45.77,1554002.0,45.1057,45.1946,44.9873,45.1748,1554002.0
2024-05-20 09:30:00,45.75,45.91,45.61,45.7,551316.0,45.1551,45.313,45.0169,45.1057,551316.0
2024-05-20 10:00:00,45.7,45.76,45.52,45.58,470968.0,45.1057,45.1649,44.9281,44.9873,470968.0
2024-05-20 10:30:00,45.59,45.75,45.53,45.73,506494.0,44.9972,45.1551,44.9379,45.1353,506494.0
2024-05-20 11:00:00,45.73,45.75,45.55,45.58,420548.0,45.1353,45.1551,44.9577,44.9873,420548.0
2024-05-20 11:30:00,45.58,45.62,45.47,45.52,320731.0,44.9873,45.0268,44.8787,44.9281,320731.0
2024-05-20 12:00:00,45.51,45.55,45.33,45.4,307812.0,44.9182,44.9577,44.7405,44.8096,307812.0
2024-05-20 12:30:00,45.41,45.43,45.34,45.34,235901.0,44.8195,44.8392,44.7504,44.7504,235901.0
2024-05-20 13:00:00,45.35,45.35,45.2,45.24,270457.0,44.7603,44.7603,44.6122,44.6517,270457.0
2024-05-20 13:30:00,45.24,45.31,45.2,45.23,211246.0,44.6517,44.7208,44.6122,44.6418,211246.0
2024-05-20 14:00:00,45.23,45.25,45.13,45.24,361647.0,44.6418,44.6616,44.5431,44.6517,361647.0
2024-05-20 14:30:00,45.24,45.27,45.1,45.11,434283.0,44.6517,44.6813,44.5135,44.5234,434283.0
2024-05-20 15:00:00,45.11,45.26,45.07,45.22,443896.0,44.5234,44.6714,44.4839,44.632,443896.0
2024-05-20 15:30:00,45.22,45.27,45.08,45.12,1595448.0,44.632,44.6813,44.4938,44.5333,1595448.0
2024-05-21 09:30:00,44.97,45.18,44.72,44.73,870447.0,44.3852,44.5925,44.1385,44.1483,870447.0
2024-05-21 10:00:00,44.73,44.8,44.62,44.66,581334.0,44.1483,44.2174,44.0398,44.0793,581334.0
2024-05-21 10:30:00,44.66,44.76,44.56,44.58,633992.0,44.0793,44.178,43.9806,44.0003,633992.0
2024-05-21 11:00:00,44.59,44.84,44.58,44.79,560629.0,44.0102,44.2569,44.0003,44.2076,560629.0
2024-05-21 11:30:00,44.79,44.82,44.63,44.65,446763.0,44.2076,44.2372,44.0496,44.0694,446763.0
2024-05-21 12:00:00,44.66,44.69,44.56,44.65,334352.0,44.0793,44.1089,43.9806,44.0694,334352.0
2024-05-21 12:30:00,44.65,44.83,44.64,44.8,403784.0,44.0694,44.247,44.0595,44.2174,403784.0
2024-05-21 13:00:00,44.8,44.84,44.72,44.83,183274.0,44.2174,44.2569,44.1385,44.247,183274.0
2024-05-21 13:30:00,44.84,44.92,44.82,44.86,238463.0,44.2569,44.3359,44.2372,44.2766,238463.0
2024-05-21 14:00:00,44.85,44.9,44.77,44.79,348850.0,44.2668,44.3161,44.1878,44.2076,348850.0
2024-05-21 14:30:00,44.8,44.83,44.75,44.78,342320.0,44.2174,44.247,44.1681,44.1977,342320.0
2024-05-21 15:00:00,44.78,44.82,44.74,44.78,377853.0,44.1977,44.2372,44.1582,44.1977,377853.0
2024-05-21 15:30:00,44.79,44.92,44.77,44.91,1434223.0,44.2076,44.3359,44.1878,44.326,1434223.0
2024-05-22 09:30:00,44.6,44.64,43.92,44.23,1343473.0,44.02,44.0595,43.3489,43.6548,1343473.0
2024-05-22 10:00:00,44.23,44.35,44.1,44.16,693992.0,43.6548,43.7733,43.5265,43.5858,693992.0
2024-05-22 10:30:00,44.16,44.33,44.1,44.25,749011.0,43.5858,43.7535,43.5265,43.6746,749011.0
2024-05-22 11:00:00,44.26,44.28,44.07,44.09,594337.0,43.6845,43.7042,43.4969,43.5167,594337.0
2024-05-22 11:30:00,44.09,44.18,44.04,44.07,464287.0,43.5167,43.6055,43.4673,43.4969,464287.0
2024-05-22 12:00:00,44.08,44.21,44.03,44.21,463860.0,43.5068,43.6351,43.4574,43.6351,463860.0
2024-05-22 12:30:00,44.2,44.23,44.1,44.12,355765.0,43.6252,43.6548,43.5265,43.5463,355765.0
2024-05-22 13:00:00,44.12,44.13,44.01,44.04,380607.0,43.5463,43.5561,43.4377,43.4673,380607.0
2024-05-22 13:30:00,44.04,44.11,44.02,44.1,371679.0,43.4673,43.5364,43.4476,43.5265,371679.0
2024-05-22 14:00:00,44.09,44.11,43.81,43.81,529819.0,43.5167,43.5364,43.2403,43.2403,529819.0
2024-05-22 14:30:00,43.81,43.85,43.75,43.82,686992.0,43.2403,43.2798,43.1811,43.2502,686992.0
2024-05-22 15:00:00,43.81,43.86,43.73,43.83,490769.0,43.2403,43.2897,43.1613,43.26,490769.0
2024-05-22 15:30:00,43.83,43.99,43.8,43.97,1572924.0,43.26,43.418,43.2304,43.3982,1572924.0
2024-05-23 09:30:00,43.97,44.06,43.46,43.84,1067183.0,43.3982,43.4871,42.8949,43.2699,1067183.0
2024-05-23 10:00:00,43.84,43.84,43.61,43.68,597997.0,43.2699,43.2699,43.0429,43.112,597997.0
2024-05-23 10:30:00,43.69,43.79,43.44,43.51,646705.0,43.1219,43.2206,42.8751,42.9442,646705.0
2024-05-23 11:00:00,43.51,43.55,43.44,43.47,622239.0,42.9442,42.9837,42.8751,42.9047,622239.0
2024-05-23 11:30:00,43.48,43.75,43.47,43.72,408609.0,42.9146,43.1811,42.9047,43.1515,408609.0
2024-05-23 12:00:00,43.72,43.77,43.63,43.76,311426.0,43.1515,43.2008,43.0626,43.191,311426.0
2024-05-23 12:30:00,43.77,43.86,43.65,43.7,316526.0,43.2008,43.2897,43.0824,43.1317,316526.0
2024-05-23 13:00:00,43.7,43.73,43.64,43.73,306495.0,43.1317,43.1613,43.0725,43.1613,306495.0
2024-05-23 13:30:00,43.73,43.75,43.58,43.61,430857.0,43.1613,43.1811,43.0133,43.0429,430857.0
2024-05-23 14:00:00,43.62,43.62,43.43,43.45,571311.0,43.0528,43.0528,42.8652,42.885,571311.0
2024-05-23 14:30:00,43.45,43.58,43.38,43.48,418510.0,42.885,43.0133,42.8159,42.9146,418510.0
2024-05-23 15:00:00,43.48,43.61,43.47,43.58,592649.0,42.9146,43.0429,42.9047,43.0133,592649.0
2024-05-23 15:30:00,43.58,43.72,43.57,43.72,1455151.0,43.0133,43.1515,43.0034,43.1515,1455151.0
2024-05-24 09:30:00,44.07,44.32,43.86,43.91,633003.0,43.4969,43.7437,43.2897,43.339,633003.0
2024-05-24 10:00:00,43.92,44.2,43.91,44.14,640456.0,43.3489,43.6252,43.339,43.566,640456.0
2024-05-24 10:30:00,44.14,44.14,43.94,44.03,326712.0,43.566,43.566,43.3686,43.4574,326712.0
2024-05-24 11:00:00,44.04,44.11,44.02,44.07,359753.0,43.4673,43.5364,43.4476,43.4969,359753.0
2024-05-24 11:30:00,44.08,44.25,44.07,44.23,292309.0,43.5068,43.6746,43.4969,43.6548,292309.0
2024-05-24 12:00:00,44.23,44.27,44.17,44.23,217946.0,43.6548,43.6943,43.5956,43.6548,217946.0
2024-05-24 12:30:00,44.23,44.24,44.1,44.1,255641.0,43.6548,43.6647,43.5265,43.5265,255641.0
2024-05-24 13:00:00,44.1,44.11,44.0,44.05,278597.0,43.5265,43.5364,43.4278,43.4772,278597.0
2024-05-24 13:30:00,44.05,44.11,44.02,44.05,203497.0,43.4772,43.5364,43.4476,43.4772,203497.0
2024-05-24 14:00:00,44.05,44.09,44.02,44.03,200597.0,43.4772,43.5167,43.4476,43.4574,200597.0
2024-05-24 14:30:00,44.02,44.11,44.02,44.09,239703.0,43.4476,43.5364,43.4476,43.5167,239703.0
2024-05-24 15:00:00,44.09,44.13,44.04,44.12,364040.0,43.5167,43.5561,43.4673,43.5463,364040.0
2024-05-24 15:30:00,44.12,44.19,43.99,44.11,1250054.0,43.5463,43.6154,43.418,43.5364,1250054.0
2024-05-28 09:30:00,43.7,43.77,43.03,43.26,1916351.0,43.1317,43.2008,42.4704,42.6975,1916351.0
2024-05-28 10:00:00,43.26,43.39,43.12,43.34,863247.0,42.6975,42.8258,42.5593,42.7764,863247.0
2024-05-28 10:30:00,43.34,43.43,43.2,43.21,600358.0,42.7764,42.8652,42.6382,42.6481,600358.0
2024-05-28 11:00:00,43.21,43.37,43.19,43.34,506263.0,42.6481,42.806,42.6284,42.7764,506263.0
2024-05-28 11:30:00,43.34,43.37,43.23,43.3,364866.0,42.7764,42.806,42.6678,42.7369,364866.0
2024-05-28 12:00:00,43.3,43.39,43.27,43.27,259756.0,42.7369,42.8258,42.7073,42.7073,259756.0
2024-05-28 12:30:00,43.27,43.28,43.16,43.18,374008.0,42.7073,42.7172,42.5988,42.6185,374008.0
2024-05-28 13:00:00,43.17,43.18,42.89,42.91,564905.0,42.6086,42.6185,42.3323,42.352,564905.0
2024-05-28 13:30:00,42.91,43.03,42.87,42.93,473788.0,42.352,42.4704,42.3125,42.3717,473788.0
2024-05-28 14:00:00,42.92,42.93,42.84,42.9,458029.0,42.3619,42.3717,42.2829,42.3421,458029.0
2024-05-28 14:30:00,42.89,42.91,42.8,42.88,681401.0,42.3323,42.352,42.2434,42.3224,681401.0
2024-05-28 15:00:00,42.88,42.98,42.84,42.91,617836.0,42.3224,42.4211,42.2829,42.352,617836.0
2024-05-28 15:30:00,42.91,43.13,42.89,43.1,2022124.0,42.352,42.5691,42.3323,42.5395,2022124.0
2024-05-29 09:30:00,42.62,42.67,42.27,42.52,1299503.0,42.0658,42.1151,41.7203,41.9671,1299503.0
2024-05-29 10:00:00,42.52,42.65,42.45,42.54,1295756.0,41.9671,42.0954,41.898,41.9868,1295756.0
2024-05-29 10:30:00,42.55,42.74,42.41,42.72,675834.0,41.9967,42.1842,41.8585,42.1645,675834.0
2024-05-29 11:00:00,42.72,42.75,42.52,42.53,905093.0,42.1645,42.1941,41.9671,41.9769,905093.0
2024-05-29 11:30:00,42.53,42.61,42.39,42.4,870255.0,41.9769,42.0559,41.8388,41.8486,870255.0
2024-05-29 12:00:00,42.39,42.48,42.35,42.43,694478.0,41.8388,41.9276,41.7993,41.8782,694478.0
2024-05-29 12:30:00,42.43,42.55,42.42,42.5,567130.0,41.8782,41.9967,41.8684,41.9473,567130.0
2024-05-29 13:00:00,42.5,42.51,42.39,42.49,320138.0,41.9473,41.9572,41.8388,41.9375,320138.0
2024-05-29 13:30:00,42.49,42.5,42.37,42.49,447343.0,41.9375,41.9473,41.819,41.9375,447343.0
2024-05-29 14:00:00,42.49,42.53,42.44,42.5,432858.0,41.9375,41.9769,41.8881,41.9473,432858.0
2024-05-29 14:30:00,42.49,42.58,42.45,42.49,481508.0,41.9375,42.0263,41.898,41.9375,481508.0
2024-05-29 15:00:00,42.49,42.63,42.49,42.57,476563.0,41.9375,42.0756,41.9375,42.0164,476563.0
2024-05-29 15:30:00,42.57,42.65,42.52,42.64,1555832.0,42.0164,42.0954,41.9671,42.0855,1555832.0
2024-05-30 09:30:00,42.81,43.05,42.62,42.99,654073.0,42.2533,42.4902,42.0658,42.431,654073.0
2024-05-30 10:00:00,43.0,43.13,42.87,42.97,613727.0,42.4408,42.5691,42.3125,42.4112,613727.0
2024-05-30 10:30:00,42.97,43.15,42.96,43.11,489072.0,42.4112,42.5889,42.4014,42.5494,489072.0
2024-05-30 11:00:00,43.11,43.27,43.01,43.25,523186.0,42.5494,42.7073,42.4507,42.6876,523186.0
2024-05-30 11:30:00,43.25,43.36,43.18,43.25,449293.0,42.6876,42.7962,42.6185,42.6876,449293.0
2024-05-30 12:00:00,43.24,43.3,43.2,43.21,225597.0,42.6777,42.7369,42.6382,42.6481,225597.0
2024-05-30 12:30:00,43.21,43.32,43.15,43.27,325431.0,42.6481,42.7567,42.5889,42.7073,325431.0
2024-05-30 13:00:00,43.27,43.31,43.19,43.25,222076.0,42.7073,42.7468,42.6284,42.6876,222076.0
2024-05-30 13:30:00,43.25,43.32,43.2,43.3,246272.0,42.6876,42.7567,42.6382,42.7369,246272.0
2024-05-30 14:00:00,43.3,43.31,43.2,43.29,310936.0,42.7369,42.7468,42.6382,42.7271,310936.0
2024-05-30 14:30:00,43.29,43.44,43.23,43.41,445083.0,42.7271,42.8751,42.6678,42.8455,445083.0
2024-05-30 15:00:00,43.41,43.48,43.3,43.37,478463.0,42.8455,42.9146,42.7369,42.806,478463.0
2024-05-30 15:30:00,43.38,43.44,43.25,43.4,1740254.0,42.8159,42.8751,42.6876,42.8356,1740254.0
2024-05-31 09:30:00,43.21,43.54,43.0,43.42,833662.0,42.6481,42.9738,42.4408,42.8554,833662.0
2024-05-31 10:00:00,43.42,43.68,43.35,43.66,548301.0,42.8554,43.112,42.7863,43.0923,548301.0
2024-05-31 10:30:00,43.65,43.91,43.61,43.8,786447.0,43.0824,43.339,43.0429,43.2304,786447.0
2024-05-31 11:00:00,43.81,44.12,43.76,44.11,736430.0,43.2403,43.5463,43.191,43.5364,736430.0
2024-05-31 11:30:00,44.11,44.26,44.02,44.2,623979.0,43.5364,43.6845,43.4476,43.6252,623979.0
2024-05-31 12:00:00,44.2,44.24,44.12,44.23,386480.0,43.6252,43.6647,43.5463,43.6548,386480.0
2024-05-31 12:30:00,44.23,44.33,44.19,44.3,356161.0,43.6548,43.7535,43.6154,43.7239,356161.0
2024-05-31 13:00:00,44.31,44.57,44.29,44.54,553919.0,43.7338,43.9904,43.7141,43.9608,553919.0
2024-05-31 13:30:00,44.54,44.73,44.52,44.72,675183.0,43.9608,44.1483,43.9411,44.1385,675183.0
2024-05-31 14:00:00,44.73,44.78,44.65,44.72,1040046.0,44.1483,44.1977,44.0694,44.1385,1040046.0
2024-05-31 14:30:00,44.72,44.87,44.72,44.83,650011.0,44.1385,44.2865,44.1385,44.247,650011.0
2024-05-31 15:00:00,44.83,44.89,44.77,44.86,805775.0,44.247,44.3063,44.1878,44.2766,805775.0
2024-05-31 15:30:00,44.86,45.02,44.83,45.01,3501416.0,44.2766,44.4346,44.247,44.4247,3501416.0
2024-06-03 09:30:00,44.96,45.79,44.96,45.52,1474432.0,44.3753,45.1946,44.3753,44.9281,1474432.0
2024-06-03 10:00:00,45.52,45.9,45.51,45.83,1305757.0,44.9281,45.3031,44.9182,45.234,1305757.0
2024-06-03 10:30:00,45.82,45.83,45.38,45.42,703392.0,45.2242,45.234,44.7899,44.8294,703392.0
2024-06-03 11:00:00,45.43,45.61,45.32,45.58,597896.0,44.8392,45.0169,44.7307,44.9873,597896.0
2024-06-03 11:30:00,45.59,45.66,45.44,45.5,627037.0,44.9972,45.0662,44.8491,44.9083,627037.0
2024-06-03 12:00:00,45.51,45.57,45.24,45.28,394717.0,44.9182,44.9774,44.6517,44.6912,394717.0
2024-06-03 12:30:00,45.28,45.44,45.23,45.43,319646.0,44.6912,44.8491,44.6418,44.8392,319646.0
2024-06-03 13:00:00,45.43,45.6,45.37,45.59,350611.0,44.8392,45.007,44.78,44.9972,350611.0
2024-06-03 13:30:00,45.59,45.85,45.59,45.84,873163.0,44.9972,45.2538,44.9972,45.2439,873163.0
2024-06-03 14:00:00,45.84,45.93,45.77,45.89,567618.0,45.2439,45.3327,45.1748,45.2933,567618.0
2024-06-03 14:30:00,45.89,45.96,45.84,45.89,681603.0,45.2933,45.3623,45.2439,45.2933,681603.0
2024-06-03 15:00:00,45.89,45.92,45.79,45.82,515677.0,45.2933,45.3229,45.1946,45.2242,515677.0
2024-06-03 15:30:00,45.82,45.88,45.71,45.74,1907386.0,45.2242,45.2834,45.1156,45.1452,1907386.0
2024-06-04 09:30:00,45.32,45.77,45.23,45.52,740450.0,44.7307,45.1748,44.6418,44.9281,740450.0
2024-06-04 10:00:00,45.53,45.63,45.42,45.53,630603.0,44.9379,45.0366,44.8294,44.9379,630603.0
2024-06-04 10:30:00,45.52,45.58,45.46,45.48,563173.0,44.9281,44.9873,44.8688,44.8886,563173.0
2024-06-04 11:00:00,45.48,45.52,45.31,45.32,380042.0,44.8886,44.9281,44.7208,44.7307,380042.0
2024-06-04 11:30:00,45.31,45.45,45.27,45.4,336641.0,44.7208,44.859,44.6813,44.8096,336641.0
2024-06-04 12:00:00,45.4,45.41,45.2,45.32,417743.0,44.8096,44.8195,44.6122,44.7307,417743.0
2024-06-04 12:30:00,45.32,45.32,45.18,45.25,338172.0,44.7307,44.7307,44.5925,44.6616,338172.0
2024-06-04 13:00:00,45.26,45.31,45.16,45.23,305399.0,44.6714,44.7208,44.5727,44.6418,305399.0
2024-06-04 13:30:00,45.24,45.26,45.14,45.24,306391.0,44.6517,44.6714,44.553,44.6517,306391.0
2024-06-04 14:00:00,45.23,45.31,45.21,45.27,512303.0,44.6418,44.7208,44.6221,44.6813,512303.0
2024-06-04 14:30:00,45.26,45.27,45.17,45.18,453972.0,44.6714,44.6813,44.5826,44.5925,453972.0
2024-06-04 15:00:00,45.18,45.18,45.06,45.1,535339.0,44.5925,44.5925,44.474,44.5135,535339.0
2024-06-04 15:30:00,45.1,45.28,45.04,45.25,1609768.0,44.5135,44.6912,44.4543,44.6616,1609768.0
2024-06-05 09:30:00,45.55,45.6,45.07,45.14,739675.0,44.9577,45.007,44.4839,44.553,739675.0
2024-06-05 10:00:00,45.14,45.14,44.81,44.91,511792.0,44.553,44.553,44.2273,44.326,511792.0
2024-06-05 10:30:00,44.91,45.15,44.9,45.05,343658.0,44.326,44.5629,44.3161,44.4642,343658.0
2024-06-05 11:00:00,45.05,45.2,45.0,45.13,381881.0,44.4642,44.6122,44.4148,44.5431,381881.0
2024-06-05 11:30:00,45.13,45.41,45.13,45.4,311744.0,44.5431,44.8195,44.5431,44.8096,311744.0
2024-06-05 12:00:00,45.39,45.48,45.35,45.47,317194.0,44.7998,44.8886,44.7603,44.8787,317194.0
2024-06-05 12:30:00,45.47,45.58,45.46,45.58,353119.0,44.8787,44.9873,44.8688,44.9873,353119.0
2024-06-05 13:00:00,45.58,45.63,45.44,45.5,281485.0,44.9873,45.0366,44.8491,44.9083,281485.0
2024-06-05 13:30:00,45.5,45.51,45.38,45.41,270950.0,44.9083,44.9182,44.7899,44.8195,270950.0
2024-06-05 14:00:00,45.41,45.59,45.39,45.57,315434.0,44.8195,44.9972,44.7998,44.9774,315434.0
2024-06-05 14:30:00,45.57,45.6,45.47,45.54,342067.0,44.9774,45.007,44.8787,44.9478,342067.0
2024-06-05 15:00:00,45.54,45.64,45.52,45.61,429995.0,44.9478,45.0465,44.9281,45.0169,429995.0
2024-06-05 15:30:00,45.6,45.69,45.53,45.64,1417402.0,45.007,45.0959,44.9379,45.0465,1417402.0
2024-06-06 09:30:00,45.58,45.96,45.53,45.95,610878.0,44.9873,45.3623,44.9379,45.3525,610878.0
2024-06-06 10:00:00,45.95,45.98,45.6,45.7,611544.0,45.3525,45.3821,45.007,45.1057,611544.0
2024-06-06 10:30:00,45.69,45.7,45.56,45.68,372340.0,45.0959,45.1057,44.9675,45.086,372340.0
2024-06-06 11:00:00,45.68,45.88,45.61,45.83,321749.0,45.086,45.2834,45.0169,45.234,321749.0
2024-06-06 11:30:00,45.82,45.87,45.76,45.8,360055.0,45.2242,45.2735,45.1649,45.2044,360055.0
2024-06-06 12:00:00,45.8,45.8,45.44,45.48,381371.0,45.2044,45.2044,44.8491,44.8886,381371.0
2024-06-06 12:30:00,45.48,45.61,45.42,45.58,577092.0,44.8886,45.0169,44.8294,44.9873,577092.0
2024-06-06 13:00:00,45.57,45.64,45.49,45.64,297290.0,44.9774,45.0465,44.8985,45.0465,297290.0
2024-06-06 13:30:00,45.64,45.76,45.58,45.67,495981.0,45.0465,45.1649,44.9873,45.0761,495981.0
2024-06-06 14:00:00,45.66,45.74,45.49,45.7,790232.0,45.0662,45.1452,44.8985,45.1057,790232.0
2024-06-06 14:30:00,45.7,45.85,45.68,45.77,673983.0,45.1057,45.2538,45.086,45.1748,673983.0
2024-06-06 15:00:00,45.76,45.84,45.67,45.82,487697.0,45.1649,45.2439,45.0761,45.2242,487697.0
2024-06-06 15:30:00,45.82,45.87,45.57,45.62,1346216.0,45.2242,45.2735,44.9774,45.0268,1346216.0
2024-06-07 09:30:00,45.35,45.55,45.2,45.54,512833.0,44.8778,45.0757,44.7293,45.0658,512833.0
2024-06-07 10:00:00,45.53,45.79,45.51,45.79,420504.0,45.0559,45.3132,45.0361,45.3132,420504.0
2024-06-07 10:30:00,45.79,46.08,45.76,45.83,1486325.0,45.3132,45.6002,45.2835,45.3528,1486325.0
2024-06-07 11:00:00,45.84,45.84,45.67,45.78,468656.0,45.3627,45.3627,45.1944,45.3033,468656.0
2024-06-07 11:30:00,45.77,45.85,45.75,45.83,257916.0,45.2934,45.3726,45.2736,45.3528,257916.0
2024-06-07 12:00:00,45.84,45.9,45.75,45.87,248893.0,45.3627,45.422,45.2736,45.3923,248893.0
2024-06-07 12:30:00,45.87,45.94,45.79,45.89,315497.0,45.3923,45.4616,45.3132,45.4121,315497.0
2024-06-07 13:00:00,45.88,45.96,45.81,45.95,324798.0,45.4022,45.4814,45.333,45.4715,324798.0
2024-06-07 13:30:00,45.94,45.96,45.85,45.94,229938.0,45.4616,45.4814,45.3726,45.4616,229938.0
2024-06-07 14:00:00,45.93,45.95,45.77,45.85,292305.0,45.4517,45.4715,45.2934,45.3726,292305.0
2024-06-07 14:30:00,45.85,45.93,45.84,45.91,326490.0,45.3726,45.4517,45.3627,45.4319,326490.0
2024-06-07 15:00:00,45.91,45.96,45.83,45.91,366679.0,45.4319,45.4814,45.3528,45.4319,366679.0
2024-06-07 15:30:00,45.92,45.95,45.7,45.72,1673344.0,45.4418,45.4715,45.2241,45.2439,1673344.0
2024-06-10 09:30:00,45.69,46.92,45.64,46.9,1911429.0,45.2142,46.4314,45.1647,46.4116,1911429.0
2024-06-10 10:00:00,46.89,47.2,46.87,47.02,2104393.0,46.4017,46.7085,46.3819,46.5304,2104393.0
2024-06-10 10:30:00,47.02,47.38,46.99,47.25,1159668.0,46.5304,46.8866,46.5007,46.758,1159668.0
2024-06-10 11:00:00,47.25,47.35,47.16,47.35,912246.0,46.758,46.8569,46.6689,46.8569,912246.0
2024-06-10 11:30:00,47.35,47.58,47.28,47.57,802945.0,46.8569,47.0845,46.7877,47.0746,802945.0
2024-06-10 12:00:00,47.57,47.7,47.49,47.64,735038.0,47.0746,47.2033,46.9955,47.1439,735038.0
2024-06-10 12:30:00,47.65,47.65,47.55,47.55,522074.0,47.1538,47.1538,47.0548,47.0548,522074.0
2024-06-10 13:00:00,47.55,47.56,47.38,47.45,455118.0,47.0548,47.0647,46.8866,46.9559,455118.0
2024-06-10 13:30:00,47.45,47.61,47.38,47.55,691393.0,46.9559,47.1142,46.8866,47.0548,691393.0
2024-06-10 14:00:00,47.56,47.64,47.52,47.56,483618.0,47.0647,47.1439,47.0252,47.0647,483618.0
2024-06-10 14:30:00,47.55,47.75,47.54,47.73,485267.0,47.0548,47.2528,47.045,47.233,485267.0
2024-06-10 15:00:00,47.73,47.76,47.59,47.68,794193.0,47.233,47.2627,47.0944,47.1835,794193.0
2024-06-10 15:30:00,47.68,47.73,47.53,47.58,2590353.0,47.1835,47.233,47.0351,47.0845,2590353.0
2024-06-11 09:30:00,48.26,48.56,47.85,48.05,2528169.0,47.7575,48.0543,47.3517,47.5496,2528169.0
2024-06-11 10:00:00,48.05,48.21,47.84,48.14,1015401.0,47.5496,47.708,47.3418,47.6387,1015401.0
2024-06-11 10:30:00,48.14,48.56,48.09,48.53,1378186.0,47.6387,48.0543,47.5892,48.0246,1378186.0
2024-06-11 11:00:00,48.53,48.6,48.39,48.47,986731.0,48.0246,48.0939,47.8861,47.9653,986731.0
2024-06-11 11:30:00,48.48,48.95,48.47,48.88,2039728.0,47.9752,48.4403,47.9653,48.371,2039728.0
2024-06-11 12:00:00,48.89,48.89,47.68,48.09,1548831.0,48.3809,48.3809,47.1835,47.5892,1548831.0
2024-06-11 12:30:00,48.1,48.34,48.09,48.23,603604.0,47.5991,47.8366,47.5892,47.7278,603604.0
2024-06-11 13:00:00,48.23,48.35,48.14,48.2,553571.0,47.7278,47.8465,47.6387,47.6981,553571.0
2024-06-11 13:30:00,48.2,48.26,48.03,48.14,544241.0,47.6981,47.7575,47.5299,47.6387,544241.0
2024-06-11 14:00:00,48.14,48.41,48.12,48.41,613408.0,47.6387,47.9059,47.6189,47.9059,613408.0
2024-06-11 14:30:00,48.41,48.44,48.28,48.33,485527.0,47.9059,47.9356,47.7772,47.8267,485527.0
2024-06-11 15:00:00,48.33,48.53,48.31,48.46,749992.0,47.8267,48.0246,47.8069,47.9554,749992.0
2024-06-11 15:30:00,48.45,48.46,48.16,48.22,1982940.0,47.9455,47.9554,47.6585,47.7179,1982940.0
2024-06-12 09:30:00,48.84,49.35,48.79,48.8,1375611.0,48.3314,48.8361,48.2819,48.2918,1375611.0
2024-06-12 10:00:00,48.79,49.06,48.69,49.05,913544.0,48.2819,48.5491,48.183,48.5392,913544.0
2024-06-12 10:30:00,49.04,49.09,48.82,48.96,506088.0,48.5293,48.5788,48.3116,48.4502,506088.0
2024-06-12 11:00:00,48.96,49.06,48.86,48.97,651082.0,48.4502,48.5491,48.3512,48.4601,651082.0
2024-06-12 11:30:00,48.97,48.98,48.76,48.77,416602.0,48.4601,48.47,48.2522,48.2621,416602.0
2024-06-12 12:00:00,48.76,48.84,48.7,48.71,495026.0,48.2522,48.3314,48.1929,48.2028,495026.0
2024-06-12 12:30:00,48.71,48.76,48.63,48.71,305046.0,48.2028,48.2522,48.1236,48.2028,305046.0
2024-06-12 13:00:00,48.71,48.78,48.69,48.72,305664.0,48.2028,48.272,48.183,48.2127,305664.0
2024-06-12 13:30:00,48.71,48.94,48.65,48.89,376008.0,48.2028,48.4304,48.1434,48.3809,376008.0
2024-06-12 14:00:00,48.88,49.03,48.65,49.01,675460.0,48.371,48.5194,48.1434,48.4996,675460.0
2024-06-12 14:30:00,49.0,49.03,48.75,48.87,498274.0,48.4898,48.5194,48.2424,48.3611,498274.0
2024-06-12 15:00:00,48.86,48.96,48.71,48.72,645524.0,48.3512,48.4502,48.2028,48.2127,645524.0
2024-06-12 15:30:00,48.72,48.92,48.66,48.86,1896076.0,48.2127,48.4106,48.1533,48.3512,1896076.0
2024-06-13 09:30:00,48.62,48.72,47.83,48.16,1726728.0,48.1137,48.2127,47.3319,47.6585,1726728.0
2024-06-13 10:00:00,48.15,48.27,47.64,47.72,1166693.0,47.6486,47.7674,47.1439,47.2231,1166693.0
2024-06-13 10:30:00,47.72,47.81,47.52,47.64,839747.0,47.2231,47.3121,47.0252,47.1439,839747.0
2024-06-13 11:00:00,47.64,47.64,47.39,47.51,666665.0,47.1439,47.1439,46.8965,47.0153,666665.0
2024-06-13 11:30:00,47.51,47.81,47.47,47.78,673414.0,47.0153,47.3121,46.9757,47.2825,673414.0
2024-06-13 12:00:00,47.78,47.86,47.68,47.7,521013.0,47.2825,47.3616,47.1835,47.2033,521013.0
2024-06-13 12:30:00,47.7,47.88,47.67,47.72,695335.0,47.2033,47.3814,47.1736,47.2231,695335.0
2024-06-13 13:00:00,47.71,47.79,47.68,47.72,340815.0,47.2132,47.2924,47.1835,47.2231,340815.0
2024-06-13 13:30:00,47.72,47.73,47.6,47.62,447909.0,47.2231,47.233,47.1043,47.1241,447909.0
2024-06-13 14:00:00,47.61,47.67,47.6,47.63,469855.0,47.1142,47.1736,47.1043,47.134,469855.0
2024-06-13 14:30:00,47.63,47.73,47.62,47.72,561018.0,47.134,47.233,47.1241,47.2231,561018.0
2024-06-13 15:00:00,47.71,47.87,47.68,47.79,784306.0,47.2132,47.3715,47.1835,47.2924,784306.0
2024-06-13 15:30:00,47.78,47.91,47.6,47.63,2768222.0,47.2825,47.4111,47.1043,47.134,2768222.0
2024-06-14 09:30:00,47.14,47.39,46.53,46.55,1218104.0,46.6491,46.8965,46.0455,46.0653,1218104.0
2024-06-14 10:00:00,46.55,46.59,46.21,46.22,1429144.0,46.0653,46.1048,45.7288,45.7387,1429144.0
2024-06-14 10:30:00,46.22,46.3,45.93,46.26,1526460.0,45.7387,45.8179,45.4517,45.7783,1526460.0
2024-06-14 11:00:00,46.27,46.63,46.14,46.53,1218943.0,45.7882,46.1444,45.6595,46.0455,1218943.0
2024-06-14 11:30:00,46.53,46.55,46.13,46.2,820672.0,46.0455,46.0653,45.6496,45.7189,820672.0
2024-06-14 12:00:00,46.19,46.38,46.16,46.37,508965.0,45.709,45.897,45.6793,45.8871,508965.0
2024-06-14 12:30:00,46.37,46.43,46.3,46.38,481114.0,45.8871,45.9465,45.8179,45.897,481114.0
2024-06-14 13:00:00,46.38,46.58,46.32,46.45,412982.0,45.897,46.095,45.8377,45.9663,412982.0
2024-06-14 13:30:00,46.45,46.47,46.4,46.4,268646.0,45.9663,45.9861,45.9168,45.9168,268646.0
2024-06-14 14:00:00,46.4,46.54,46.34,46.51,445529.0,45.9168,46.0554,45.8574,46.0257,445529.0
2024-06-14 14:30:00,46.51,46.63,46.49,46.54,455045.0,46.0257,46.1444,46.0059,46.0554,455045.0
2024-06-14 15:00:00,46.53,46.63,46.52,46.59,431924.0,46.0455,46.1444,46.0356,46.1048,431924.0
2024-06-14 15:30:00,46.59,46.85,46.53,46.77,2032970.0,46.1048,46.3621,46.0455,46.283,2032970.0
2024-06-17 09:30:00,46.78,47.48,46.7,47.32,868229.0,46.2929,46.9856,46.2137,46.8272,868229.0
2024-06-17 10:00:00,47.32,47.53,47.18,47.29,562510.0,46.8272,47.0351,46.6887,46.7976,562510.0
2024-06-17 10:30:00,47.29,47.38,47.19,47.26,418197.0,46.7976,46.8866,46.6986,46.7679,418197.0
2024-06-17 11:00:00,47.26,47.45,47.23,47.39,338959.0,46.7679,46.9559,46.7382,46.8965,338959.0
2024-06-17 11:30:00,47.4,47.45,47.3,47.36,355204.0,46.9064,46.9559,46.8075,46.8668,355204.0
2024-06-17 12:00:00,47.36,47.5,47.26,47.49,399894.0,46.8668,47.0054,46.7679,46.9955,399894.0
2024-06-17 12:30:00,47.5,47.51,47.23,47.24,313317.0,47.0054,47.0153,46.7382,46.7481,313317.0
2024-06-17 13:00:00,47.24,47.35,47.21,47.32,227853.0,46.7481,46.8569,46.7184,46.8272,227853.0
2024-06-17 13:30:00,47.31,47.41,47.31,47.37,307242.0,46.8173,46.9163,46.8173,46.8767,307242.0
2024-06-17 14:00:00,47.37,47.4,47.33,47.39,328823.0,46.8767,46.9064,46.8371,46.8965,328823.0
2024-06-17 14:30:00,47.39,47.41,47.3,47.36,337901.0,46.8965,46.9163,46.8075,46.8668,337901.0
2024-06-17 15:00:00,47.36,47.45,47.33,47.45,489646.0,46.8668,46.9559,46.8371,46.9559,489646.0
2024-06-17 15:30:00,47.44,47.53,47.35,47.39,1688417.0,46.946,47.0351,46.8569,46.8965,1688417.0
2024-06-18 09:30:00,47.29,48.04,47.28,47.8,626947.0,46.7976,47.5397,46.7877,47.3022,626947.0
2024-06-18 10:00:00,47.8,47.94,47.73,47.79,400505.0,47.3022,47.4408,47.233,47.2924,400505.0
2024-06-18 10:30:00,47.79,47.83,47.62,47.63,370810.0,47.2924,47.3319,47.1241,47.134,370810.0
2024-06-18 11:00:00,47.62,47.62,47.33,47.34,343029.0,47.1241,47.1241,46.8371,46.847,343029.0
2024-06-18 11:30:00,47.34,47.46,47.3,47.44,212891.0,46.847,46.9658,46.8075,46.946,212891.0
2024-06-18 12:00:00,47.44,47.58,47.43,47.5,246444.0,46.946,47.0845,46.9361,47.0054,246444.0
2024-06-18 12:30:00,47.5,47.59,47.45,47.55,176748.0,47.0054,47.0944,46.9559,47.0548,176748.0
2024-06-18 13:00:00,47.54,47.61,47.46,47.57,197523.0,47.045,47.1142,46.9658,47.0746,197523.0
2024-06-18 13:30:00,47.57,47.67,47.55,47.63,275262.0,47.0746,47.1736,47.0548,47.134,275262.0
2024-06-18 14:00:00,47.63,47.76,47.55,47.73,307407.0,47.134,47.2627,47.0548,47.233,307407.0
2024-06-18 14:30:00,47.73,47.74,47.55,47.58,277537.0,47.233,47.2429,47.0548,47.0845,277537.0
2024-06-18 15:00:00,47.57,47.57,47.39,47.44,364072.0,47.0746,47.0746,46.8965,46.946,364072.0
2024-06-18 15:30:00,47.44,47.54,47.38,47.45,1220336.0,46.946,47.045,46.8866,46.9559,1220336.0
2024-06-20 09:30:00,47.31,47.76,47.29,47.55,783522.0,46.8173,47.2627,46.7976,47.0548,783522.0
2024-06-20 10:00:00,47.55,47.69,47.48,47.63,534191.0,47.0548,47.1934,46.9856,47.134,534191.0
2024-06-20 10:30:00,47.63,47.75,47.45,47.73,588078.0,47.134,47.2528,46.9559,47.233,588078.0
2024-06-20 11:00:00,47.73,47.77,47.58,47.62,331831.0,47.233,47.2726,47.0845,47.1241,331831.0
2024-06-20 11:30:00,47.62,47.63,47.38,47.38,519108.0,47.1241,47.134,46.8866,46.8866,519108.0
2024-06-20 12:00:00,47.38,47.52,47.36,47.45,251028.0,46.8866,47.0252,46.8668,46.9559,251028.0
2024-06-20 12:30:00,47.45,47.51,47.41,47.5,233161.0,46.9559,47.0153,46.9163,47.0054,233161.0
2024-06-20 13:00:00,47.5,47.52,47.34,47.38,353698.0,47.0054,47.0252,46.847,46.8866,353698.0
2024-06-20 13:30:00,47.38,47.54,47.25,47.48,534136.0,46.8866,47.045,46.758,46.9856,534136.0
2024-06-20 14:00:00,47.48,47.63,47.44,47.62,309758.0,46.9856,47.134,46.946,47.1241,309758.0
2024-06-20 14:30:00,47.62,47.95,47.61,47.84,466730.0,47.1241,47.4507,47.1142,47.3418,466730.0
2024-06-20 15:00:00,47.84,47.87,47.76,47.84,519930.0,47.3418,47.3715,47.2627,47.3418,519930.0
2024-06-20 15:30:00,47.83,47.94,47.74,47.77,1709343.0,47.3319,47.4408,47.2429,47.2726,1709343.0
2024-06-21 09:30:00,47.78,47.86,47.05,47.41,1552494.0,47.2825,47.3616,46.5601,46.9163,1552494.0
2024-06-21 10:00:00,47.41,47.76,47.35,47.72,392835.0,46.9163,47.2627,46.8569,47.2231,392835.0
2024-06-21 10:30:00,47.72,47.78,47.62,47.72,356140.0,47.2231,47.2825,47.1241,47.2231,356140.0
2024-06-21 11:00:00,47.71,47.75,47.55,47.58,505937.0,47.2132,47.2528,47.0548,47.0845,505937.0
2024-06-21 11:30:00,47.58,47.58,47.43,47.55,335302.0,47.0845,47.0845,46.9361,47.0548,335302.0
2024-06-21 12:00:00,47.55,47.59,47.44,47.56,324268.0,47.0548,47.0944,46.946,47.0647,324268.0
2024-06-21 12:30:00,47.57,47.58,47.47,47.49,445317.0,47.0746,47.0845,46.9757,46.9955,445317.0
2024-06-21 13:00:00,47.5,47.62,47.49,47.55,327388.0,47.0054,47.1241,46.9955,47.0548,327388.0
2024-06-21 13:30:00,47.55,47.67,47.55,47.61,259717.0,47.0548,47.1736,47.0548,47.1142,259717.0
2024-06-21 14:00:00,47.62,47.67,47.53,47.66,456511.0,47.1241,47.1736,47.0351,47.1637,456511.0
2024-06-21 14:30:00,47.66,47.69,47.48,47.57,430579.0,47.1637,47.1934,46.9856,47.0746,430579.0
2024-06-21 15:00:00,47.57,47.66,47.54,47.62,585495.0,47.0746,47.1637,47.045,47.1241,585495.0
2024-06-21 15:30:00,47.62,47.81,47.61,47.71,2186741.0,47.1241,47.3121,47.1142,47.2132,2186741.0
2024-06-24 09:30:00,47.77,48.48,47.77,48.45,909019.0,47.2726,47.9752,47.2726,47.9455,909019.0
2024-06-24 10:00:00,48.45,48.69,48.32,48.34,912854.0,47.9455,48.183,47.8168,47.8366,912854.0
2024-06-24 10:30:00,48.35,48.53,48.34,48.51,664523.0,47.8465,48.0246,47.8366,48.0049,664523.0
2024-06-24 11:00:00,48.51,48.55,48.36,48.48,634659.0,48.0049,48.0444,47.8564,47.9752,634659.0
2024-06-24 11:30:00,48.48,48.68,48.44,48.6,578321.0,47.9752,48.1731,47.9356,48.0939,578321.0
2024-06-24 12:00:00,48.6,48.61,48.35,48.36,441987.0,48.0939,48.1038,47.8465,47.8564,441987.0
2024-06-24 12:30:00,48.37,48.41,48.27,48.31,386772.0,47.8663,47.9059,47.7674,47.8069,386772.0
2024-06-24 13:00:00,48.32,48.34,48.19,48.23,278164.0,47.8168,47.8366,47.6882,47.7278,278164.0
2024-06-24 13:30:00,48.22,48.3,48.19,48.29,294384.0,47.7179,47.797,47.6882,47.7871,294384.0
2024-06-24 14:00:00,48.28,48.34,48.22,48.33,421466.0,47.7772,47.8366,47.7179,47.8267,421466.0
2024-06-24 14:30:00,48.33,48.34,48.25,48.3,399220.0,47.8267,47.8366,47.7476,47.797,399220.0
2024-06-24 15:00:00,48.3,48.37,48.28,48.32,476514.0,47.797,47.8663,47.7772,47.8168,476514.0
2024-06-24 15:30:00,48.31,48.42,48.08,48.09,1902335.0,47.8069,47.9158,47.5793,47.5892,1902335.0
2024-06-25 09:30:00,48.0,48.1,47.49,47.59,761645.0,47.5002,47.5991,46.9955,47.0944,761645.0
2024-06-25 10:00:00,47.59,47.79,47.57,47.58,599804.0,47.0944,47.2924,47.0746,47.0845,599804.0
2024-06-25 10:30:00,47.57,47.6,47.26,47.46,670082.0,47.0746,47.1043,46.7679,46.9658,670082.0
2024-06-25 11:00:00,47.46,47.49,47.21,47.3,566161.0,46.9658,46.9955,46.7184,46.8075,566161.0
2024-06-25 11:30:00,47.3,47.34,47.16,47.19,751963.0,46.8075,46.847,46.6689,46.6986,751963.0
2024-06-25 12:00:00,47.19,47.19,46.69,46.72,637395.0,46.6986,46.6986,46.2038,46.2335,637395.0
2024-06-25 12:30:00,46.73,46.73,46.48,46.52,749004.0,46.2434,46.2434,45.996,46.0356,749004.0
2024-06-25 13:00:00,46.52,46.55,46.35,46.41,629616.0,46.0356,46.0653,45.8673,45.9267,629616.0
2024-06-25 13:30:00,46.42,46.42,45.99,46.01,1155771.0,45.9366,45.9366,45.5111,45.5309,1155771.0
2024-06-25 14:00:00,46.01,46.22,45.93,46.21,1143393.0,45.5309,45.7387,45.4517,45.7288,1143393.0
2024-06-25 14:30:00,46.21,46.34,46.19,46.33,720367.0,45.7288,45.8574,45.709,45.8476,720367.0
2024-06-25 15:00:00,46.33,46.5,46.31,46.45,949822.0,45.8476,46.0158,45.8278,45.9663,949822.0
2024-06-25 15:30:00,46.45,46.47,46.18,46.42,2796126.0,45.9663,45.9861,45.6991,45.9366,2796126.0
2024-06-26 09:30:00,45.9,46.13,45.67,45.94,982937.0,45.422,45.6496,45.1944,45.4616,982937.0
2024-06-26 10:00:00,45.95,46.01,45.69,45.86,680307.0,45.4715,45.5309,45.2142,45.3824,680307.0
2024-06-26 10:30:00,45.85,45.87,45.64,45.82,622233.0,45.3726,45.3923,45.1647,45.3429,622233.0
2024-06-26 11:00:00,45.82,45.85,45.52,45.68,681237.0,45.3429,45.3726,45.046,45.2043,681237.0
2024-06-26 11:30:00,45.68,45.79,45.63,45.73,404240.0,45.2043,45.3132,45.1548,45.2538,404240.0
2024-06-26 12:00:00,45.74,45.86,45.69,45.73,354876.0,45.2637,45.3824,45.2142,45.2538,354876.0
2024-06-26 12:30:00,45.73,45.85,45.69,45.82,412096.0,45.2538,45.3726,45.2142,45.3429,412096.0
2024-06-26 13:00:00,45.82,45.87,45.76,45.78,285723.0,45.3429,45.3923,45.2835,45.3033,285723.0
2024-06-26 13:30:00,45.78,45.8,45.69,45.76,328416.0,45.3033,45.3231,45.2142,45.2835,328416.0
2024-06-26 14:00:00,45.76,45.79,45.65,45.69,596648.0,45.2835,45.3132,45.1746,45.2142,596648.0
2024-06-26 14:30:00,45.69,45.73,45.64,45.66,463592.0,45.2142,45.2538,45.1647,45.1845,463592.0
2024-06-26 15:00:00,45.66,45.73,45.63,45.66,592902.0,45.1845,45.2538,45.1548,45.1845,592902.0
2024-06-26 15:30:00,45.66,45.87,45.64,45.76,1537267.0,45.1845,45.3923,45.1647,45.2835,1537267.0
2024-06-27 09:30:00,45.69,45.85,45.47,45.66,734616.0,45.2142,45.3726,44.9965,45.1845,734616.0
2024-06-27 10:00:00,45.66,45.7,45.51,45.53,625858.0,45.1845,45.2241,45.0361,45.0559,625858.0
2024-06-27 10:30:00,45.54,46.05,45.53,45.84,1063322.0,45.0658,45.5705,45.0559,45.3627,1063322.0
2024-06-27 11:00:00,45.84,45.97,45.78,45.89,435340.0,45.3627,45.4913,45.3033,45.4121,435340.0
2024-06-27 11:30:00,45.88,45.89,45.7,45.74,245857.0,45.4022,45.4121,45.2241,45.2637,245857.0
2024-06-27 12:00:00,45.74,45.75,45.62,45.65,268614.0,45.2637,45.2736,45.1449,45.1746,268614.0
2024-06-27 12:30:00,45.64,45.7,45.57,45.59,268994.0,45.1647,45.2241,45.0955,45.1153,268994.0
2024-06-27 13:00:00,45.59,45.69,45.57,45.63,434382.0,45.1153,45.2142,45.0955,45.1548,434382.0
2024-06-27 13:30:00,45.64,45.7,45.54,45.55,249090.0,45.1647,45.2241,45.0658,45.0757,249090.0
2024-06-27 14:00:00,45.55,45.56,45.37,45.38,392241.0,45.0757,45.0856,44.8976,44.9074,392241.0
2024-06-27 14:30:00,45.37,45.43,45.3,45.35,431520.0,44.8976,44.9569,44.8283,44.8778,431520.0
2024-06-27 15:00:00,45.35,45.44,45.31,45.39,1002892.0,44.8778,44.9668,44.8382,44.9173,1002892.0
2024-06-27 15:30:00,45.4,45.6,45.37,45.6,1175839.0,44.9272,45.1252,44.8976,45.1252,1175839.0
2024-06-28 09:30:00,46.03,46.66,45.97,46.35,1215837.0,45.5507,46.1741,45.4913,45.8673,1215837.0
2024-06-28 10:00:00,46.36,46.57,46.33,46.5,604185.0,45.8772,46.0851,45.8476,46.0158,604185.0
2024-06-28 10:30:00,46.5,46.59,46.46,46.51,542468.0,46.0158,46.1048,45.9762,46.0257,542468.0
2024-06-28 11:00:00,46.51,46.51,46.22,46.35,496075.0,46.0257,46.0257,45.7387,45.8673,496075.0
2024-06-28 11:30:00,46.34,46.36,46.18,46.23,366902.0,45.8574,45.8772,45.6991,45.7486,366902.0
2024-06-28 12:00:00,46.23,46.29,46.11,46.27,326389.0,45.7486,45.808,45.6298,45.7882,326389.0
2024-06-28 12:30:00,46.27,46.29,46.17,46.25,250607.0,45.7882,45.808,45.6892,45.7684,250607.0
2024-06-28 13:00:00,46.24,46.29,46.17,46.18,252654.0,45.7585,45.808,45.6892,45.6991,252654.0
2024-06-28 13:30:00,46.18,46.28,46.14,46.28,279079.0,45.6991,45.7981,45.6595,45.7981,279079.0
2024-06-28 14:00:00,46.28,46.59,46.22,46.55,739502.0,45.7981,46.1048,45.7387,46.0653,739502.0
2024-06-28 14:30:00,46.55,46.58,46.41,46.41,526440.0,46.0653,46.095,45.9267,45.9267,526440.0
2024-06-28 15:00:00,46.41,46.59,46.35,46.58,725429.0,45.9267,46.1048,45.8673,46.095,725429.0
2024-06-28 15:30:00,46.58,46.62,46.32,46.45,2076611.0,46.095,46.1345,45.8377,45.9663,2076611.0
2024-07-01 09:30:00,46.52,47.1,46.46,46.88,895868.0,46.0356,46.6095,45.9762,46.3918,895868.0
2024-07-01 10:00:00,46.88,46.98,46.43,46.45,775586.0,46.3918,46.4908,45.9465,45.9663,775586.0
2024-07-01 10:30:00,46.45,46.61,46.38,46.38,518314.0,45.9663,46.1246,45.897,45.897,518314.0
2024-07-01 11:00:00,46.37,46.46,46.29,46.43,386528.0,45.8871,45.9762,45.808,45.9465,386528.0
2024-07-01 11:30:00,46.43,46.48,46.29,46.44,329630.0,45.9465,45.996,45.808,45.9564,329630.0
2024-07-01 12:00:00,46.44,46.57,46.32,46.52,290989.0,45.9564,46.0851,45.8377,46.0356,290989.0
2024-07-01 12:30:00,46.53,46.65,46.47,46.57,317706.0,46.0455,46.1642,45.9861,46.0851,317706.0
2024-07-01 13:00:00,46.57,46.81,46.53,46.76,387107.0,46.0851,46.3226,46.0455,46.2731,387107.0
2024-07-01 13:30:00,46.76,46.96,46.73,46.95,376064.0,46.2731,46.471,46.2434,46.4611,376064.0
2024-07-01 14:00:00,46.95,47.17,46.94,47.04,490103.0,46.4611,46.6788,46.4512,46.5502,490103.0
2024-07-01 14:30:00,47.03,47.04,46.9,46.92,419320.0,46.5403,46.5502,46.4116,46.4314,419320.0
2024-07-01 15:00:00,46.92,46.92,46.61,46.62,676975.0,46.4314,46.4314,46.1246,46.1345,676975.0
2024-07-01 15:30:00,46.62,46.76,46.58,46.68,1492911.0,46.1345,46.2731,46.095,46.1939,1492911.0
2024-07-02 09:30:00,46.4,46.89,46.37,46.83,832104.0,45.9168,46.4017,45.8871,46.3423,832104.0
2024-07-02 10:00:00,46.83,46.94,46.74,46.83,556467.0,46.3423,46.4512,46.2533,46.3423,556467.0
2024-07-02 10:30:00,46.83,46.84,46.58,46.61,472324.0,46.3423,46.3522,46.095,46.1246,472324.0
2024-07-02 11:00:00,46.61,46.82,46.58,46.74,468467.0,46.1246,46.3325,46.095,46.2533,468467.0
2024-07-02 11:30:00,46.73,46.8,46.61,46.63,282859.0,46.2434,46.3127,46.1246,46.1444,282859.0
2024-07-02 12:00:00,46.62,46.66,46.6,46.63,208160.0,46.1345,46.1741,46.1147,46.1444,208160.0
2024-07-02 12:30:00,46.63,46.69,46.61,46.68,179208.0,46.1444,46.2038,46.1246,46.1939,179208.0
2024-07-02 13:00:00,46.68,46.83,46.67,46.73,319999.0,46.1939,46.3423,46.184,46.2434,319999.0
2024-07-02 13:30:00,46.74,46.75,46.66,46.71,366267.0,46.2533,46.2632,46.1741,46.2236,366267.0
2024-07-02 14:00:00,46.71,46.85,46.7,46.84,307261.0,46.2236,46.3621,46.2137,46.3522,307261.0
2024-07-02 14:30:00,46.85,47.01,46.83,46.97,499932.0,46.3621,46.5205,46.3423,46.4809,499932.0
2024-07-02 15:00:00,46.97,47.0,46.9,46.98,413190.0,46.4809,46.5106,46.4116,46.4908,413190.0
2024-07-02 15:30:00,46.98,47.08,46.86,46.95,1237136.0,46.4908,46.5897,46.372,46.4611,1237136.0
2024-07-03 09:30:00,46.98,47.07,46.58,46.7,820139.0,46.4908,46.5798,46.095,46.2137,820139.0
2024-07-03 10:00:00,46.72,46.9,46.67,46.69,357555.0,46.2335,46.4116,46.184,46.2038,357555.0
2024-07-03 10:30:00,46.7,46.85,46.65,46.66,497238.0,46.2137,46.3621,46.1642,46.1741,497238.0
2024-07-03 11:00:00,46.65,46.72,46.59,46.59,478426.0,46.1642,46.2335,46.1048,46.1048,478426.0
2024-07-03 11:30:00,46.59,46.63,46.33,46.34,505709.0,46.1048,46.1444,45.8476,45.8574,505709.0
2024-07-03 12:00:00,46.34,46.61,46.28,46.59,379061.0,45.8574,46.1246,45.7981,46.1048,379061.0
2024-07-03 12:30:00,46.58,46.81,46.52,46.68,1045539.0,46.095,46.3226,46.0356,46.1939,1045539.0
2024-07-05 09:30:00,46.69,46.98,46.56,46.85,579981.0,46.2038,46.4908,46.0752,46.3621,579981.0
2024-07-05 10:00:00,46.86,47.09,46.74,46.75,410740.0,46.372,46.5996,46.2533,46.2632,410740.0
2024-07-05 10:30:00,46.74,46.76,46.56,46.57,269698.0,46.2533,46.2731,46.0752,46.0851,269698.0
2024-07-05 11:00:00,46.57,46.63,46.46,46.47,207865.0,46.0851,46.1444,45.9762,45.9861,207865.0
2024-07-05 11:30:00,46.47,46.48,46.26,46.35,416982.0,45.9861,45.996,45.7783,45.8673,416982.0
2024-07-05 12:00:00,46.36,46.36,46.25,46.26,190322.0,45.8772,45.8772,45.7684,45.7783,190322.0
2024-07-05 12:30:00,46.26,46.3,46.21,46.27,216192.0,45.7783,45.8179,45.7288,45.7882,216192.0
2024-07-05 13:00:00,46.26,46.26,46.19,46.26,151163.0,45.7783,45.7783,45.709,45.7783,151163.0
2024-07-05 13:30:00,46.26,46.38,46.25,46.36,189511.0,45.7783,45.897,45.7684,45.8772,189511.0
2024-07-05 14:00:00,46.36,46.43,46.35,46.39,191079.0,45.8772,45.9465,45.8673,45.9069,191079.0
2024-07-05 14:30:00,46.38,46.51,46.38,46.5,196348.0,45.897,46.0257,45.897,46.0158,196348.0
2024-07-05 15:00:00,46.5,46.51,46.39,46.44,316591.0,46.0158,46.0257,45.9069,45.9564,316591.0
2024-07-05 15:30:00,46.44,46.56,46.39,46.51,911177.0,45.9564,46.0752,45.9069,46.0257,911177.0
2024-07-08 09:30:00,46.8,47.48,46.69,46.8,858227.0,46.3127,46.9856,46.2038,46.3127,858227.0
2024-07-08 10:00:00,46.81,46.92,46.47,46.55,626713.0,46.3226,46.4314,45.9861,46.0653,626713.0
2024-07-08 10:30:00,46.55,46.78,46.48,46.61,494831.0,46.0653,46.2929,45.996,46.1246,494831.0
2024-07-08 11:00:00,46.61,46.76,46.6,46.66,439434.0,46.1246,46.2731,46.1147,46.1741,439434.0
2024-07-08 11:30:00,46.66,46.68,46.41,46.42,304227.0,46.1741,46.1939,45.9267,45.9366,304227.0
2024-07-08 12:00:00,46.42,46.45,46.35,46.38,226116.0,45.9366,45.9663,45.8673,45.897,226116.0
2024-07-08 12:30:00,46.38,46.42,46.31,46.36,222533.0,45.897,45.9366,45.8278,45.8772,222533.0
2024-07-08 13:00:00,46.35,46.48,46.3,46.37,251503.0,45.8673,45.996,45.8179,45.8871,251503.0
2024-07-08 13:30:00,46.37,46.37,46.21,46.27,419702.0,45.8871,45.8871,45.7288,45.7882,419702.0
2024-07-08 14:00:00,46.27,46.4,46.24,46.38,272913.0,45.7882,45.9168,45.7585,45.897,272913.0
2024-07-08 14:30:00,46.39,46.43,46.36,46.41,200222.0,45.9069,45.9465,45.8772,45.9267,200222.0
2024-07-08 15:00:00,46.41,46.58,46.41,46.52,367097.0,45.9267,46.095,45.9267,46.0356,367097.0
2024-07-08 15:30:00,46.52,46.66,46.5,46.56,1098528.0,46.0356,46.1741,46.0158,46.0752,1098528.0
2024-07-09 09:30:00,46.45,46.68,46.26,46.52,443947.0,45.9663,46.1939,45.7783,46.0356,443947.0
2024-07-09 10:00:00,46.52,46.77,46.51,46.72,324392.0,46.0356,46.283,46.0257,46.2335,324392.0
2024-07-09 10:30:00,46.71,46.84,46.64,46.76,243890.0,46.2236,46.3522,46.1543,46.2731,243890.0
2024-07-09 11:00:00,46.75,46.8,46.36,46.4,429641.0,46.2632,46.3127,45.8772,45.9168,429641.0
2024-07-09 11:30:00,46.4,46.57,46.39,46.56,252629.0,45.9168,46.0851,45.9069,46.0752,252629.0
2024-07-09 12:00:00,46.56,46.75,46.43,46.75,335219.0,46.0752,46.2632,45.9465,46.2632,335219.0
2024-07-09 12:30:00,46.75,46.76,46.68,46.75,223617.0,46.2632,46.2731,46.1939,46.2632,223617.0
2024-07-09 13:00:00,46.75,46.84,46.6,46.63,292815.0,46.2632,46.3522,46.1147,46.1444,292815.0
2024-07-09 13:30:00,46.63,46.7,46.51,46.52,199629.0,46.1444,46.2137,46.0257,46.0356,199629.0
2024-07-09 14:00:00,46.51,46.59,46.43,46.52,270947.0,46.0257,46.1048,45.9465,46.0356,270947.0
2024-07-09 14:30:00,46.51,46.54,46.39,46.39,194101.0,46.0257,46.0554,45.9069,45.9069,194101.0
2024-07-09 15:00:00,46.4,46.4,46.22,46.25,555063.0,45.9168,45.9168,45.7387,45.7684,555063.0
2024-07-09 15:30:00,46.24,46.32,46.18,46.25,1447835.0,45.7585,45.8377,45.6991,45.7684,1447835.0
2024-07-10 09:30:00,46.51,46.69,46.36,46.44,453364.0,46.0257,46.2038,45.8772,45.9564,453364.0
2024-07-10 10:00:00,46.45,46.6,46.44,46.47,305561.0,45.9663,46.1147,45.9564,45.9861,305561.0
2024-07-10 10:30:00,46.47,46.48,46.39,46.47,276370.0,45.9861,45.996,45.9069,45.9861,276370.0
2024-07-10 11:00:00,46.47,46.71,46.46,46.66,315138.0,45.9861,46.2236,45.9762,46.1741,315138.0
2024-07-10 11:30:00,46.66,46.73,46.63,46.71,370002.0,46.1741,46.2434,46.1444,46.2236,370002.0
2024-07-10 12:00:00,46.71,46.77,46.65,46.66,233957.0,46.2236,46.283,46.1642,46.1741,233957.0
2024-07-10 12:30:00,46.66,46.67,46.59,46.66,217599.0,46.1741,46.184,46.1048,46.1741,217599.0
2024-07-10 13:00:00,46.66,46.76,46.66,46.68,252178.0,46.1741,46.2731,46.1741,46.1939,252178.0
2024-07-10 13:30:00,46.69,46.73,46.55,46.62,283007.0,46.2038,46.2434,46.0653,46.1345,283007.0
2024-07-10 14:00:00,46.61,46.67,46.52,46.53,252030.0,46.1246,46.184,46.0356,46.0455,252030.0
2024-07-10 14:30:00,46.52,46.53,46.43,46.45,304248.0,46.0356,46.0455,45.9465,45.9663,304248.0
2024-07-10 15:00:00,46.45,46.45,46.38,46.41,310578.0,45.9663,45.9663,45.897,45.9267,310578.0
2024-07-10 15:30:00,46.41,46.53,46.36,46.51,1175948.0,45.9267,46.0455,45.8772,46.0257,1175948.0
2024-07-11 09:30:00,46.9,47.55,46.83,47.53,951877.0,46.4116,47.0548,46.3423,47.0351,951877.0
2024-07-11 10:00:00,47.53,47.76,47.52,47.64,900915.0,47.0351,47.2627,47.0252,47.1439,900915.0
2024-07-11 10:30:00,47.63,47.74,47.59,47.73,662497.0,47.134,47.2429,47.0944,47.233,662497.0
2024-07-11 11:00:00,47.74,47.82,47.6,47.67,687824.0,47.2429,47.322,47.1043,47.1736,687824.0
2024-07-11 11:30:00,47.67,47.75,47.62,47.72,475770.0,47.1736,47.2528,47.1241,47.2231,475770.0
2024-07-11 12:00:00,47.73,47.73,47.59,47.68,281773.0,47.233,47.233,47.0944,47.1835,281773.0
2024-07-11 12:30:00,47.68,47.85,47.67,47.77,417649.0,47.1835,47.3517,47.1736,47.2726,417649.0
2024-07-11 13:00:00,47.77,47.81,47.67,47.76,446838.0,47.2726,47.3121,47.1736,47.2627,446838.0
2024-07-11 13:30:00,47.76,47.85,47.75,47.84,377083.0,47.2627,47.3517,47.2528,47.3418,377083.0
2024-07-11 14:00:00,47.84,48.0,47.81,47.92,633549.0,47.3418,47.5002,47.3121,47.421,633549.0
2024-07-11 14:30:00,47.91,47.98,47.88,47.9,241692.0,47.4111,47.4804,47.3814,47.4012,241692.0
2024-07-11 15:00:00,47.9,47.91,47.75,47.81,338078.0,47.4012,47.4111,47.2528,47.3121,338078.0
2024-07-11 15:30:00,47.81,47.97,47.77,47.89,1431148.0,47.3121,47.4705,47.2726,47.3913,1431148.0
2024-07-12 09:30:00,48.02,48.77,47.91,48.57,979223.0,47.52,48.2621,47.4111,48.0642,979223.0
2024-07-12 10:00:00,48.58,48.68,48.51,48.55,438463.0,48.0741,48.1731,48.0049,48.0444,438463.0
2024-07-12 10:30:00,48.55,48.72,48.34,48.69,898101.0,48.0444,48.2127,47.8366,48.183,898101.0
2024-07-12 11:00:00,48.69,48.91,48.62,48.84,555169.0,48.183,48.4007,48.1137,48.3314,555169.0
2024-07-12 11:30:00,48.84,48.91,48.77,48.88,348349.0,48.3314,48.4007,48.2621,48.371,348349.0
2024-07-12 12:00:00,48.87,49.02,48.78,48.98,541277.0,48.3611,48.5095,48.272,48.47,541277.0
2024-07-12 12:30:00,48.98,49.01,48.84,48.89,619637.0,48.47,48.4996,48.3314,48.3809,619637.0
2024-07-12 13:00:00,48.89,49.16,48.88,49.16,496895.0,48.3809,48.6481,48.371,48.6481,496895.0
2024-07-12 13:30:00,49.16,49.35,49.14,49.34,455037.0,48.6481,48.8361,48.6283,48.8262,455037.0
2024-07-12 14:00:00,49.34,49.35,49.16,49.23,564362.0,48.8262,48.8361,48.6481,48.7174,564362.0
2024-07-12 14:30:00,49.23,49.26,49.16,49.21,766542.0,48.7174,48.747,48.6481,48.6976,766542.0
2024-07-12 15:00:00,49.21,49.35,49.18,49.32,695262.0,48.6976,48.8361,48.6679,48.8064,695262.0
2024-07-12 15:30:00,49.33,49.33,48.93,49.03,2030505.0,48.8163,48.8163,48.4205,48.5194,2030505.0
2024-07-15 09:30:00,49.5,50.0,49.45,49.78,1272467.0,48.9845,49.4793,48.9351,49.2616,1272467.0
2024-07-15 10:00:00,49.78,49.99,49.68,49.71,841720.0,49.2616,49.4694,49.1627,49.1924,841720.0
2024-07-15 10:30:00,49.71,49.85,49.48,49.79,751699.0,49.1924,49.3309,48.9648,49.2715,751699.0
2024-07-15 11:00:00,49.8,49.94,49.76,49.84,423767.0,49.2814,49.42,49.2418,49.321,423767.0
2024-07-15 11:30:00,49.83,49.88,49.75,49.81,487446.0,49.3111,49.3606,49.2319,49.2913,487446.0
2024-07-15 12:00:00,49.8,49.8,49.62,49.67,477644.0,49.2814,49.2814,49.1033,49.1528,477644.0
2024-07-15 12:30:00,49.67,49.67,49.47,49.5,264396.0,49.1528,49.1528,48.9549,48.9845,264396.0
2024-07-15 13:00:00,49.5,49.63,49.35,49.59,425805.0,48.9845,49.1132,48.8361,49.0736,425805.0
2024-07-15 13:30:00,49.58,49.61,49.45,49.57,251061.0,49.0637,49.0934,48.9351,49.0538,251061.0
2024-07-15 14:00:00,49.57,49.6,49.5,49.59,218207.0,49.0538,49.0835,48.9845,49.0736,218207.0
2024-07-15 14:30:00,49.59,49.68,49.56,49.6,195094.0,49.0736,49.1627,49.0439,49.0835,195094.0
2024-07-15 15:00:00,49.6,49.71,49.51,49.53,437949.0,49.0835,49.1924,48.9944,49.0142,437949.0
2024-07-15 15:30:00,49.53,49.54,49.16,49.32,1873250.0,49.0142,49.0241,48.6481,48.8064,1873250.0
2024-07-16 09:30:00,49.32,49.46,48.81,49.43,830456.0,48.8064,48.945,48.3017,48.9153,830456.0
2024-07-16 10:00:00,49.44,49.7,49.39,49.66,566500.0,48.9252,49.1825,48.8757,49.1429,566500.0
2024-07-16 10:30:00,49.66,49.89,49.63,49.86,447251.0,49.1429,49.3705,49.1132,49.3408,447251.0
2024-07-16 11:00:00,49.86,49.91,49.71,49.73,453367.0,49.3408,49.3903,49.1924,49.2121,453367.0
2024-07-16 11:30:00,49.73,49.78,49.56,49.64,477863.0,49.2121,49.2616,49.0439,49.1231,477863.0
2024-07-16 12:00:00,49.65,49.85,49.64,49.72,362644.0,49.133,49.3309,49.1231,49.2023,362644.0
2024-07-16 12:30:00,49.71,49.78,49.68,49.77,267221.0,49.1924,49.2616,49.1627,49.2517,267221.0
2024-07-16 13:00:00,49.76,49.83,49.67,49.7,410566.0,49.2418,49.3111,49.1528,49.1825,410566.0
2024-07-16 13:30:00,49.69,49.99,49.66,49.96,571582.0,49.1726,49.4694,49.1429,49.4398,571582.0
2024-07-16 14:00:00,49.96,49.97,49.87,49.95,288183.0,49.4398,49.4496,49.3507,49.4299,288183.0
2024-07-16 14:30:00,49.95,49.95,49.86,49.92,264173.0,49.4299,49.4299,49.3408,49.4002,264173.0
2024-07-16 15:00:00,49.92,49.95,49.88,49.91,524703.0,49.4002,49.4299,49.3606,49.3903,524703.0
2024-07-16 15:30:00,49.91,49.94,49.68,49.78,1791056.0,49.3903,49.42,49.1627,49.2616,1791056.0
2024-07-17 09:30:00,49.4,49.74,49.14,49.72,750471.0,48.8856,49.222,48.6283,49.2023,750471.0
2024-07-17 10:00:00,49.73,49.87,49.23,49.44,830113.0,49.2121,49.3507,48.7174,48.9252,830113.0
2024-07-17 10:30:00,49.44,49.63,49.24,49.47,455889.0,48.9252,49.1132,48.7273,48.9549,455889.0
2024-07-17 11:00:00,49.47,49.69,49.43,49.69,327063.0,48.9549,49.1726,48.9153,49.1726,327063.0
2024-07-17 11:30:00,49.69,49.85,49.65,49.73,449594.0,49.1726,49.3309,49.133,49.2121,449594.0
2024-07-17 12:00:00,49.74,49.76,49.58,49.59,248417.0,49.222,49.2418,49.0637,49.0736,248417.0
2024-07-17 12:30:00,49.59,49.73,49.56,49.72,383772.0,49.0736,49.2121,49.0439,49.2023,383772.0
2024-07-17 13:00:00,49.71,49.71,49.59,49.66,217989.0,49.1924,49.1924,49.0736,49.1429,217989.0
2024-07-17 13:30:00,49.66,49.73,49.61,49.68,324932.0,49.1429,49.2121,49.0934,49.1627,324932.0
2024-07-17 14:00:00,49.68,49.79,49.62,49.7,287849.0,49.1627,49.2715,49.1033,49.1825,287849.0
2024-07-17 14:30:00,49.7,49.81,49.66,49.78,268000.0,49.1825,49.2913,49.1429,49.2616,268000.0
2024-07-17 15:00:00,49.78,49.88,49.74,49.88,432144.0,49.2616,49.3606,49.222,49.3606,432144.0
2024-07-17 15:30:00,49.88,49.97,49.81,49.9,1574281.0,49.3606,49.4496,49.2913,49.3804,1574281.0
2024-07-18 09:30:00,50.0,50.24,49.75,50.14,886382.0,49.4793,49.7168,49.2319,49.6179,886382.0
2024-07-18 10:00:00,50.14,50.45,50.11,50.39,697813.0,49.6179,49.9247,49.5882,49.8653,697813.0
2024-07-18 10:30:00,50.4,50.47,50.21,50.33,794310.0,49.8752,49.9444,49.6872,49.8059,794310.0
2024-07-18 11:00:00,50.33,50.5,50.23,50.43,434256.0,49.8059,49.9741,49.7069,49.9049,434256.0
2024-07-18 11:30:00,50.43,50.46,50.15,50.2,394913.0,49.9049,49.9345,49.6278,49.6773,394913.0
2024-07-18 12:00:00,50.21,50.32,50.01,50.06,369117.0,49.6872,49.796,49.4892,49.5387,369117.0
2024-07-18 12:30:00,50.06,50.22,50.06,50.22,231331.0,49.5387,49.697,49.5387,49.697,231331.0
2024-07-18 13:00:00,50.22,50.26,50.08,50.14,200622.0,49.697,49.7366,49.5585,49.6179,200622.0
2024-07-18 13:30:00,50.14,50.26,50.08,50.12,447141.0,49.6179,49.7366,49.5585,49.5981,447141.0
2024-07-18 14:00:00,50.13,50.13,49.64,49.66,715561.0,49.608,49.608,49.1231,49.1429,715561.0
2024-07-18 14:30:00,49.66,49.67,49.16,49.28,547047.0,49.1429,49.1528,48.6481,48.7668,547047.0
2024-07-18 15:00:00,49.28,49.47,49.26,49.34,609361.0,48.7668,48.9549,48.747,48.8262,609361.0
2024-07-18 15:30:00,49.34,49.87,49.31,49.64,1704735.0,48.8262,49.3507,48.7965,49.1231,1704735.0
2024-07-19 09:30:00,49.54,49.56,48.86,49.33,1241241.0,49.0241,49.0439,48.3512,48.8163,1241241.0
2024-07-19 10:00:00,49.33,49.4,48.54,48.74,1956773.0,48.8163,48.8856,48.0345,48.2325,1956773.0
2024-07-19 10:30:00,48.74,48.87,48.62,48.66,877227.0,48.2325,48.3611,48.1137,48.1533,877227.0
2024-07-19 11:00:00,48.66,48.79,48.36,48.39,1203199.0,48.1533,48.2819,47.8564,47.8861,1203199.0
2024-07-19 11:30:00,48.39,48.74,48.3,48.73,704452.0,47.8861,48.2325,47.797,48.2226,704452.0
2024-07-19 12:00:00,48.73,48.9,48.69,48.74,824070.0,48.2226,48.3908,48.183,48.2325,824070.0
2024-07-19 12:30:00,48.75,48.8,48.65,48.76,354231.0,48.2424,48.2918,48.1434,48.2522,354231.0
2024-07-19 13:00:00,48.77,48.77,48.57,48.65,447493.0,48.2621,48.2621,48.0642,48.1434,447493.0
2024-07-19 13:30:00,48.65,48.75,48.47,48.53,407837.0,48.1434,48.2424,47.9653,48.0246,407837.0
2024-07-19 14:00:00,48.53,48.56,48.35,48.39,742524.0,48.0246,48.0543,47.8465,47.8861,742524.0
2024-07-19 14:30:00,48.39,48.41,48.16,48.2,872603.0,47.8861,47.9059,47.6585,47.6981,872603.0
2024-07-19 15:00:00,48.2,48.53,48.19,48.53,1153700.0,47.6981,48.0246,47.6882,48.0246,1153700.0
2024-07-19 15:30:00,48.53,48.65,48.26,48.31,2365948.0,48.0246,48.1434,47.7575,47.8069,2365948.0
2024-07-22 09:30:00,48.46,48.89,48.39,48.44,971473.0,47.9554,48.3809,47.8861,47.9356,971473.0
2024-07-22 10:00:00,48.45,48.6,48.25,48.5,588276.0,47.9455,48.0939,47.7476,47.995,588276.0
2024-07-22 10:30:00,48.5,48.85,48.45,48.83,693277.0,47.995,48.3413,47.9455,48.3215,693277.0
2024-07-22 11:00:00,48.84,49.04,48.74,49.0,546215.0,48.3314,48.5293,48.2325,48.4898,546215.0
2024-07-22 11:30:00,49.0,49.05,48.93,48.97,538907.0,48.4898,48.5392,48.4205,48.4601,538907.0
2024-07-22 12:00:00,48.97,49.17,48.95,49.11,517280.0,48.4601,48.658,48.4403,48.5986,517280.0
2024-07-22 12:30:00,49.11,49.41,49.04,49.39,1191951.0,48.5986,48.8955,48.5293,48.8757,1191951.0
2024-07-22 13:00:00,49.39,49.55,49.38,49.53,552470.0,48.8757,49.034,48.8658,49.0142,552470.0
2024-07-22 13:30:00,49.54,49.62,49.41,49.44,686623.0,49.0241,49.1033,48.8955,48.9252,686623.0
2024-07-22 14:00:00,49.44,49.49,49.29,49.3,589680.0,48.9252,48.9746,48.7767,48.7866,589680.0
2024-07-22 14:30:00,49.29,49.62,49.28,49.57,702919.0,48.7767,49.1033,48.7668,49.0538,702919.0
2024-07-22 15:00:00,49.57,49.67,49.41,49.65,765117.0,49.0538,49.1528,48.8955,49.133,765117.0
2024-07-22 15:30:00,49.65,49.7,49.52,49.56,2124375.0,49.133,49.1825,49.0043,49.0439,2124375.0
2024-07-23 09:30:00,49.34,49.51,46.07,46.31,8148580.0,48.8262,48.9944,45.5903,45.8278,8148580.0
2024-07-23 10:00:00,46.28,46.78,46.22,46.66,3859329.0,45.7981,46.2929,45.7387,46.1741,3859329.0
2024-07-23 10:30:00,46.67,46.93,46.36,46.42,3139923.0,46.184,46.4413,45.8772,45.9366,3139923.0
2024-07-23 11:00:00,46.45,46.59,46.29,46.44,2016799.0,45.9663,46.1048,45.808,45.9564,2016799.0
2024-07-23 11:30:00,46.43,46.47,45.86,45.91,2513293.0,45.9465,45.9861,45.3824,45.4319,2513293.0
2024-07-23 12:00:00,45.9,46.32,45.83,46.17,2553357.0,45.422,45.8377,45.3528,45.6892,2553357.0
2024-07-23 12:30:00,46.17,46.6,46.13,46.55,1914131.0,45.6892,46.1147,45.6496,46.0653,1914131.0
2024-07-23 13:00:00,46.55,46.6,46.03,46.03,1331981.0,46.0653,46.1147,45.5507,45.5507,1331981.0
2024-07-23 13:30:00,46.04,46.41,46.0,46.37,1158918.0,45.5606,45.9267,45.521,45.8871,1158918.0
2024-07-23 14:00:00,46.37,46.44,46.29,46.32,910876.0,45.8871,45.9564,45.808,45.8377,910876.0
2024-07-23 14:30:00,46.32,46.63,46.28,46.52,1069769.0,45.8377,46.1444,45.7981,46.0356,1069769.0
2024-07-23 15:00:00,46.52,46.64,46.51,46.61,953982.0,46.0356,46.1543,46.0257,46.1246,953982.0
2024-07-23 15:30:00,46.61,46.61,46.29,46.38,3470127.0,46.1246,46.1246,45.808,45.897,3470127.0
2024-07-24 09:30:00,45.29,46.02,45.12,45.37,3286026.0,44.8184,45.5408,44.6502,44.8976,3286026.0
2024-07-24 10:00:00,45.37,45.5,45.27,45.34,1152018.0,44.8976,45.0262,44.7986,44.8679,1152018.0
2024-07-24 10:30:00,45.34,45.98,45.21,45.84,1050959.0,44.8679,45.5012,44.7392,45.3627,1050959.0
2024-07-24 11:00:00,45.85,46.11,45.65,46.0,757594.0,45.3726,45.6298,45.1746,45.521,757594.0
2024-07-24 11:30:00,46.0,46.27,45.99,46.27,668552.0,45.521,45.7882,45.5111,45.7882,668552.0
2024-07-24 12:00:00,46.27,46.34,46.12,46.13,771814.0,45.7882,45.8574,45.6397,45.6496,771814.0
2024-07-24 12:30:00,46.12,46.17,45.84,45.9,772033.0,45.6397,45.6892,45.3627,45.422,772033.0
2024-07-24 13:00:00,45.9,46.28,45.88,46.17,911122.0,45.422,45.7981,45.4022,45.6892,911122.0
2024-07-24 13:30:00,46.18,46.4,46.15,46.15,873471.0,45.6991,45.9168,45.6694,45.6694,873471.0
2024-07-24 14:00:00,46.16,46.45,46.09,46.37,808293.0,45.6793,45.9663,45.6101,45.8871,808293.0
2024-07-24 14:30:00,46.38,46.47,46.18,46.23,989728.0,45.897,45.9861,45.6991,45.7486,989728.0
2024-07-24 15:00:00,46.22,46.53,46.19,46.48,1114650.0,45.7387,46.0455,45.709,45.996,1114650.0
2024-07-24 15:30:00,46.48,46.6,46.33,46.49,2920461.0,45.996,46.1147,45.8476,46.0059,2920461.0
2024-07-25 09:30:00,45.67,45.77,44.57,44.59,3930101.0,45.1944,45.2934,44.1059,44.1257,3930101.0
2024-07-25 10:00:00,44.59,44.61,44.15,44.25,2762230.0,44.1257,44.1455,43.6903,43.7892,2762230.0
2024-07-25 10:30:00,44.24,44.43,44.13,44.38,1665065.0,43.7793,43.9673,43.6705,43.9179,1665065.0
2024-07-25 11:00:00,44.37,44.7,44.31,44.55,1648342.0,43.908,44.2345,43.8486,44.0861,1648342.0
2024-07-25 11:30:00,44.55,44.76,44.4,44.55,1245220.0,44.0861,44.2939,43.9377,44.0861,1245220.0
2024-07-25 12:00:00,44.55,44.65,44.4,44.64,844093.0,44.0861,44.185,43.9377,44.1752,844093.0
2024-07-25 12:30:00,44.64,44.91,44.53,44.66,720568.0,44.1752,44.4423,44.0663,44.1949,720568.0
2024-07-25 13:00:00,44.67,44.8,44.48,44.51,791578.0,44.2048,44.3335,44.0168,44.0465,791578.0
2024-07-25 13:30:00,44.5,44.72,44.36,44.53,1430149.0,44.0366,44.2543,43.8981,44.0663,1430149.0
2024-07-25 14:00:00,44.52,44.57,44.42,44.45,537203.0,44.0564,44.1059,43.9574,43.9871,537203.0
2024-07-25 14:30:00,44.45,44.56,44.15,44.26,1091797.0,43.9871,44.096,43.6903,43.7991,1091797.0
2024-07-25 15:00:00,44.26,44.48,44.11,44.42,1335245.0,43.7991,44.0168,43.6507,43.9574,1335245.0
2024-07-25 15:30:00,44.41,44.43,44.12,44.13,3227233.0,43.9475,43.9673,43.6606,43.6705,3227233.0
2024-07-26 09:30:00,44.28,44.55,44.14,44.36,1369268.0,43.8189,44.0861,43.6804,43.8981,1369268.0
2024-07-26 10:00:00,44.35,44.5,44.1,44.12,817507.0,43.8882,44.0366,43.6408,43.6606,817507.0
2024-07-26 10:30:00,44.11,44.16,43.68,43.73,1271912.0,43.6507,43.7002,43.2251,43.2746,1271912.0
2024-07-26 11:00:00,43.74,43.89,43.66,43.69,1067125.0,43.2845,43.433,43.2054,43.235,1067125.0
2024-07-26 11:30:00,43.7,44.12,43.69,44.12,841258.0,43.2449,43.6606,43.235,43.6606,841258.0
2024-07-26 12:00:00,44.12,44.23,43.9,44.02,634137.0,43.6606,43.7694,43.4429,43.5616,634137.0
2024-07-26 12:30:00,44.03,44.19,43.92,44.11,671296.0,43.5715,43.7298,43.4626,43.6507,671296.0
2024-07-26 13:00:00,44.11,44.32,44.11,44.2,627705.0,43.6507,43.8585,43.6507,43.7397,627705.0
2024-07-26 13:30:00,44.2,44.22,44.0,44.01,605881.0,43.7397,43.7595,43.5418,43.5517,605881.0
2024-07-26 14:00:00,44.01,44.15,43.91,44.06,655260.0,43.5517,43.6903,43.4528,43.6012,655260.0
2024-07-26 14:30:00,44.06,44.16,44.02,44.07,581860.0,43.6012,43.7002,43.5616,43.6111,581860.0
2024-07-26 15:00:00,44.07,44.26,44.04,44.23,710716.0,43.6111,43.7991,43.5814,43.7694,710716.0
2024-07-26 15:30:00,44.23,44.26,43.95,44.11,2505006.0,43.7694,43.7991,43.4923,43.6507,2505006.0
2024-07-29 09:30:00,44.13,44.15,43.66,44.06,1488733.0,43.6705,43.6903,43.2054,43.6012,1488733.0
2024-07-29 10:00:00,44.07,44.15,43.87,43.88,986913.0,43.6111,43.6903,43.4132,43.4231,986913.0
2024-07-29 10:30:00,43.88,44.01,43.77,43.9,740164.0,43.4231,43.5517,43.3142,43.4429,740164.0
2024-07-29 11:00:00,43.89,44.1,43.83,44.06,462507.0,43.433,43.6408,43.3736,43.6012,462507.0
2024-07-29 11:30:00,44.05,44.27,43.91,44.22,733194.0,43.5913,43.809,43.4528,43.7595,733194.0
2024-07-29 12:00:00,44.21,44.24,44.08,44.11,477684.0,43.7496,43.7793,43.621,43.6507,477684.0
2024-07-29 12:30:00,44.12,44.19,44.04,44.12,530144.0,43.6606,43.7298,43.5814,43.6606,530144.0
2024-07-29 13:00:00,44.14,44.27,44.12,44.18,426111.0,43.6804,43.809,43.6606,43.7199,426111.0
2024-07-29 13:30:00,44.17,44.21,44.07,44.16,383275.0,43.71,43.7496,43.6111,43.7002,383275.0
2024-07-29 14:00:00,44.15,44.27,44.11,44.16,493935.0,43.6903,43.809,43.6507,43.7002,493935.0
2024-07-29 14:30:00,44.15,44.18,44.07,44.09,451853.0,43.6903,43.7199,43.6111,43.6309,451853.0
2024-07-29 15:00:00,44.09,44.17,44.05,44.11,534532.0,43.6309,43.71,43.5913,43.6507,534532.0
2024-07-29 15:30:00,44.12,44.23,44.04,44.15,1533669.0,43.6606,43.7694,43.5814,43.6903,1533669.0
2024-07-30 09:30:00,44.15,44.98,44.15,44.82,1288627.0,43.6903,44.5116,43.6903,44.3533,1288627.0
2024-07-30 10:00:00,44.81,44.81,44.4,44.49,673108.0,44.3434,44.3434,43.9377,44.0267,673108.0
2024-07-30 10:30:00,44.49,44.66,44.43,44.59,647920.0,44.0267,44.1949,43.9673,44.1257,647920.0
2024-07-30 11:00:00,44.59,44.7,44.38,44.58,732718.0,44.1257,44.2345,43.9179,44.1158,732718.0
2024-07-30 11:30:00,44.58,44.61,44.41,44.44,624917.0,44.1158,44.1455,43.9475,43.9772,624917.0
2024-07-30 12:00:00,44.45,44.65,44.35,44.64,850911.0,43.9871,44.185,43.8882,44.1752,850911.0
2024-07-30 12:30:00,44.64,44.74,44.54,44.55,475684.0,44.1752,44.2741,44.0762,44.0861,475684.0
2024-07-30 13:00:00,44.55,44.66,44.52,44.63,400030.0,44.0861,44.1949,44.0564,44.1653,400030.0
2024-07-30 13:30:00,44.63,44.72,44.58,44.61,315473.0,44.1653,44.2543,44.1158,44.1455,315473.0
2024-07-30 14:00:00,44.6,44.62,44.41,44.43,328330.0,44.1356,44.1554,43.9475,43.9673,328330.0
2024-07-30 14:30:00,44.43,44.44,44.28,44.34,416825.0,43.9673,43.9772,43.8189,43.8783,416825.0
2024-07-30 15:00:00,44.34,44.36,44.25,44.28,509559.0,43.8783,43.8981,43.7892,43.8189,509559.0
2024-07-30 15:30:00,44.27,44.45,44.18,44.22,1912124.0,43.809,43.9871,43.7199,43.7595,1912124.0
2024-07-31 09:30:00,44.31,44.66,43.8,43.9,835981.0,43.8486,44.1949,43.3439,43.4429,835981.0
2024-07-31 10:00:00,43.91,44.1,43.67,44.05,800206.0,43.4528,43.6408,43.2153,43.5913,800206.0
2024-07-31 10:30:00,44.05,44.45,44.04,44.41,623395.0,43.5913,43.9871,43.5814,43.9475,623395.0
2024-07-31 11:00:00,44.41,44.64,44.38,44.51,500599.0,43.9475,44.1752,43.9179,44.0465,500599.0
2024-07-31 11:30:00,44.51,44.7,44.45,44.53,386670.0,44.0465,44.2345,43.9871,44.0663,386670.0
2024-07-31 12:00:00,44.52,44.75,44.5,44.7,279469.0,44.0564,44.284,44.0366,44.2345,279469.0
2024-07-31 12:30:00,44.7,44.76,44.63,44.64,377749.0,44.2345,44.2939,44.1653,44.1752,377749.0
2024-07-31 13:00:00,44.64,44.67,44.48,44.52,304569.0,44.1752,44.2048,44.0168,44.0564,304569.0
2024-07-31 13:30:00,44.52,44.52,44.33,44.44,384392.0,44.0564,44.0564,43.8684,43.9772,384392.0
2024-07-31 14:00:00,44.45,44.64,44.34,44.61,415414.0,43.9871,44.1752,43.8783,44.1455,415414.0
2024-07-31 14:30:00,44.61,45.05,44.6,45.04,712565.0,44.1455,44.5809,44.1356,44.571,712565.0
2024-07-31 15:00:00,45.04,45.08,44.52,44.55,801761.0,44.571,44.6106,44.0564,44.0861,801761.0
2024-07-31 15:30:00,44.55,44.61,44.24,44.32,2150989.0,44.0861,44.1455,43.7793,43.8585,2150989.0
2024-08-01 09:30:00,44.73,45.15,44.29,44.41,736337.0,44.2642,44.6798,43.8288,43.9475,736337.0
2024-08-01 10:00:00,44.41,44.53,43.82,43.84,986482.0,43.9475,44.0663,43.3637,43.3835,986482.0
2024-08-01 10:30:00,43.84,44.05,43.74,43.76,758930.0,43.3835,43.5913,43.2845,43.3043,758930.0
2024-08-01 11:00:00,43.76,43.76,43.59,43.65,529149.0,43.3043,43.3043,43.1361,43.1955,529149.0
2024-08-01 11:30:00,43.66,43.73,43.54,43.66,451690.0,43.2054,43.2746,43.0866,43.2054,451690.0
2024-08-01 12:00:00,43.66,43.78,43.57,43.67,450510.0,43.2054,43.3241,43.1163,43.2153,450510.0
2024-08-01 12:30:00,43.67,43.72,43.54,43.61,459772.0,43.2153,43.2647,43.0866,43.1559,459772.0
2024-08-01 13:00:00,43.62,43.62,43.33,43.33,565766.0,43.1658,43.1658,42.8788,42.8788,565766.0
2024-08-01 13:30:00,43.32,43.4,43.21,43.32,564194.0,42.8689,42.9481,42.76,42.8689,564194.0
2024-08-01 14:00:00,43.32,43.35,43.17,43.18,472388.0,42.8689,42.8986,42.7205,42.7304,472388.0
2024-08-01 14:30:00,43.17,43.25,43.12,43.19,588963.0,42.7205,42.7996,42.671,42.7403,588963.0
2024-08-01 15:00:00,43.2,43.32,43.16,43.32,881275.0,42.7501,42.8689,42.7106,42.8689,881275.0
2024-08-01 15:30:00,43.32,43.39,43.15,43.37,2453239.0,42.8689,42.9382,42.7007,42.9184,2453239.0
2024-08-02 09:30:00,42.38,42.42,41.72,42.01,2005159.0,41.9387,41.9783,41.2856,41.5725,2005159.0
2024-08-02 10:00:00,42.02,42.24,41.73,41.89,1271510.0,41.5824,41.8001,41.2955,41.4538,1271510.0
2024-08-02 10:30:00,41.89,41.99,41.58,41.68,1429026.0,41.4538,41.5527,41.147,41.246,1429026.0
2024-08-02 11:00:00,41.68,41.69,41.46,41.58,922736.0,41.246,41.2559,41.0283,41.147,922736.0
2024-08-02 11:30:00,41.59,41.65,41.46,41.47,966336.0,41.1569,41.2163,41.0283,41.0382,966336.0
2024-08-02 12:00:00,41.47,41.64,41.45,41.57,765209.0,41.0382,41.2064,41.0184,41.1371,765209.0
2024-08-02 12:30:00,41.58,41.62,41.42,41.6,606752.0,41.147,41.1866,40.9887,41.1668,606752.0
2024-08-02 13:00:00,41.59,41.6,41.28,41.34,672963.0,41.1569,41.1668,40.8501,40.9095,672963.0
2024-08-02 13:30:00,41.34,41.44,41.22,41.27,718681.0,40.9095,41.0085,40.7908,40.8402,718681.0
2024-08-02 14:00:00,41.27,41.29,41.15,41.24,662766.0,40.8402,40.86,40.7215,40.8106,662766.0
2024-08-02 14:30:00,41.23,41.28,41.14,41.19,739534.0,40.8007,40.8501,40.7116,40.7611,739534.0
2024-08-02 15:00:00,41.18,41.28,41.12,41.25,859208.0,40.7512,40.8501,40.6918,40.8205,859208.0
2024-08-02 15:30:00,41.26,41.28,40.98,41.17,4046192.0,40.8303,40.8501,40.5533,40.7413,4046192.0
2024-08-05 09:30:00,39.4,39.68,38.96,39.44,2766736.0,38.9897,39.2668,38.5543,39.0293,2766736.0
2024-08-05 10:00:00,39.45,39.84,39.2,39.22,1741901.0,39.0392,39.4251,38.7918,38.8116,1741901.0
2024-08-05 10:30:00,39.22,39.7,39.22,39.26,1051761.0,38.8116,39.2866,38.8116,38.8512,1051761.0
2024-08-05 11:00:00,39.27,39.92,39.26,39.89,1205985.0,38.8611,39.5043,38.8512,39.4746,1205985.0
2024-08-05 11:30:00,39.88,40.11,39.87,39.98,757332.0,39.4647,39.6923,39.4548,39.5637,757332.0
2024-08-05 12:00:00,39.98,40.3,39.96,40.26,788364.0,39.5637,39.8803,39.5439,39.8408,788364.0
2024-08-05 12:30:00,40.26,40.26,39.8,39.89,693624.0,39.8408,39.8408,39.3856,39.4746,693624.0
2024-08-05 13:00:00,39.89,40.08,39.86,39.97,500573.0,39.4746,39.6626,39.4449,39.5538,500573.0
2024-08-05 13:30:00,39.97,40.1,39.89,39.92,564117.0,39.5538,39.6824,39.4746,39.5043,564117.0
2024-08-05 14:00:00,39.93,39.93,39.75,39.87,535820.0,39.5142,39.5142,39.3361,39.4548,535820.0
2024-08-05 14:30:00,39.87,39.92,39.66,39.68,832026.0,39.4548,39.5043,39.247,39.2668,832026.0
2024-08-05 15:00:00,39.68,39.96,39.67,39.94,862629.0,39.2668,39.5439,39.2569,39.5241,862629.0
2024-08-05 15:30:00,39.94,39.97,39.7,39.96,2238198.0,39.5241,39.5538,39.2866,39.5439,2238198.0
2024-08-06 09:30:00,40.02,40.52,39.78,40.49,904122.0,39.6033,40.0981,39.3658,40.0684,904122.0
2024-08-06 10:00:00,40.49,40.72,40.43,40.48,753884.0,40.0684,40.296,40.009,40.0585,753884.0
2024-08-06 10:30:00,40.48,40.8,40.35,40.63,593641.0,40.0585,40.3751,39.9298,40.2069,593641.0
2024-08-06 11:00:00,40.63,40.67,40.32,40.33,535709.0,40.2069,40.2465,39.9001,39.91,535709.0
2024-08-06 11:30:00,40.33,40.69,40.3,40.68,405651.0,39.91,40.2663,39.8803,40.2564,405651.0
2024-08-06 12:00:00,40.69,40.89,40.68,40.82,340257.0,40.2663,40.4642,40.2564,40.3949,340257.0
2024-08-06 12:30:00,40.82,40.87,40.75,40.84,403504.0,40.3949,40.4444,40.3257,40.4147,403504.0
2024-08-06 13:00:00,40.84,41.01,40.81,40.92,357401.0,40.4147,40.583,40.385,40.4939,357401.0
2024-08-06 13:30:00,40.93,41.05,40.87,40.94,402407.0,40.5038,40.6225,40.4444,40.5137,402407.0
2024-08-06 14:00:00,40.94,41.08,40.91,41.08,425390.0,40.5137,40.6522,40.484,40.6522,425390.0
2024-08-06 14:30:00,41.08,41.15,40.88,40.89,466792.0,40.6522,40.7215,40.4543,40.4642,466792.0
2024-08-06 15:00:00,40.89,40.97,40.64,40.94,494117.0,40.4642,40.5434,40.2168,40.5137,494117.0
2024-08-06 15:30:00,40.94,40.94,40.51,40.6,1566930.0,40.5137,40.5137,40.0882,40.1772,1566930.0
2024-08-07 09:30:00,41.23,41.51,41.1,41.44,732583.0,40.8007,41.0777,40.672,41.0085,732583.0
2024-08-07 10:00:00,41.43,41.44,41.08,41.16,524509.0,40.9986,41.0085,40.6522,40.7314,524509.0
2024-08-07 10:30:00,41.16,41.42,41.14,41.36,809964.0,40.7314,40.9887,40.7116,40.9293,809964.0
2024-08-07 11:00:00,41.37,41.41,41.23,41.32,411405.0,40.9392,40.9788,40.8007,40.8897,411405.0
2024-08-07 11:30:00,41.33,41.38,41.16,41.25,461139.0,40.8996,40.9491,40.7314,40.8205,461139.0
2024-08-07 12:00:00,41.25,41.34,41.11,41.27,340108.0,40.8205,40.9095,40.6819,40.8402,340108.0
2024-08-07 12:30:00,41.27,41.27,41.08,41.11,241687.0,40.8402,40.8402,40.6522,40.6819,241687.0
2024-08-07 13:00:00,41.1,41.14,40.92,41.05,385347.0,40.672,40.7116,40.4939,40.6225,385347.0
2024-08-07 13:30:00,41.05,41.16,40.81,40.88,335503.0,40.6225,40.7314,40.385,40.4543,335503.0
2024-08-07 14:00:00,40.87,40.88,40.52,40.74,440924.0,40.4444,40.4543,40.0981,40.3158,440924.0
2024-08-07 14:30:00,40.73,40.84,40.62,40.77,516707.0,40.3059,40.4147,40.197,40.3455,516707.0
2024-08-07 15:00:00,40.77,40.92,40.75,40.83,475223.0,40.3455,40.4939,40.3257,40.4048,475223.0
2024-08-07 15:30:00,40.82,40.88,40.64,40.66,1615949.0,40.3949,40.4543,40.2168,40.2366,1615949.0
2024-08-08 09:30:00,41.09,41.9,41.09,41.82,1283786.0,40.6621,41.4637,40.6621,41.3845,1283786.0
2024-08-08 10:00:00,41.8,42.11,41.66,42.07,889789.0,41.3647,41.6715,41.2262,41.6319,889789.0
2024-08-08 10:30:00,42.06,42.07,41.89,42.03,674122.0,41.622,41.6319,41.4538,41.5923,674122.0
2024-08-08 11:00:00,42.04,42.49,41.97,42.27,1526096.0,41.6022,42.0475,41.533,41.8298,1526096.0
2024-08-08 11:30:00,42.27,42.69,42.2,42.58,851374.0,41.8298,42.2455,41.7606,42.1366,851374.0
2024-08-08 12:00:00,42.59,42.76,42.51,42.61,775909.0,42.1465,42.3147,42.0673,42.1663,775909.0
2024-08-08 12:30:00,42.6,42.62,42.37,42.52,631110.0,42.1564,42.1762,41.9288,42.0772,631110.0
2024-08-08 13:00:00,42.52,42.89,42.51,42.86,693703.0,42.0772,42.4434,42.0673,42.4137,693703.0
2024-08-08 13:30:00,42.86,42.94,42.78,42.82,365114.0,42.4137,42.4929,42.3345,42.3741,365114.0
2024-08-08 14:00:00,42.82,42.98,42.77,42.84,341958.0,42.3741,42.5324,42.3246,42.3939,341958.0
2024-08-08 14:30:00,42.84,42.87,42.7,42.72,328396.0,42.3939,42.4236,42.2554,42.2751,328396.0
2024-08-08 15:00:00,42.73,42.94,42.69,42.87,779093.0,42.285,42.4929,42.2455,42.4236,779093.0
2024-08-08 15:30:00,42.86,42.94,42.68,42.73,2173219.0,42.4137,42.4929,42.2356,42.285,2173219.0
2024-08-09 09:30:00,42.6,42.96,42.46,42.88,826613.0,42.1564,42.5126,42.0179,42.4335,826613.0
2024-08-09 10:00:00,42.87,43.1,42.77,43.03,797626.0,42.4236,42.6512,42.3246,42.5819,797626.0
2024-08-09 10:30:00,43.03,43.75,42.98,43.71,1003133.0,42.5819,43.2944,42.5324,43.2548,1003133.0
2024-08-09 11:00:00,43.71,44.11,43.69,43.71,1355374.0,43.2548,43.6507,43.235,43.2548,1355374.0
2024-08-09 11:30:00,43.71,43.9,43.65,43.73,577149.0,43.2548,43.4429,43.1955,43.2746,577149.0
2024-08-09 12:00:00,43.73,43.79,43.61,43.78,500141.0,43.2746,43.334,43.1559,43.3241,500141.0
2024-08-09 12:30:00,43.79,43.9,43.76,43.86,421268.0,43.334,43.4429,43.3043,43.4033,421268.0
2024-08-09 13:00:00,43.86,43.94,43.84,43.91,449833.0,43.4033,43.4824,43.3835,43.4528,449833.0
2024-08-09 13:30:00,43.91,43.98,43.48,43.52,844228.0,43.4528,43.522,43.0272,43.0668,844228.0
2024-08-09 14:00:00,43.52,43.55,43.4,43.51,384333.0,43.0668,43.0965,42.9481,43.0569,384333.0
2024-08-09 14:30:00,43.51,43.66,43.43,43.65,374779.0,43.0569,43.2054,42.9778,43.1955,374779.0
2024-08-09 15:00:00,43.65,43.65,43.53,43.53,568813.0,43.1955,43.1955,43.0767,43.0767,568813.0
2024-08-09 15:30:00,43.54,43.62,43.39,43.47,1824589.0,43.0866,43.1658,42.9382,43.0173,1824589.0
2024-08-12 09:30:00,43.34,43.6,42.75,42.79,889661.0,42.8887,43.146,42.3048,42.3444,889661.0
2024-08-12 10:00:00,42.79,43.01,42.74,42.88,671742.0,42.3444,42.5621,42.2949,42.4335,671742.0
2024-08-12 10:30:00,42.88,43.05,42.8,42.94,506088.0,42.4335,42.6017,42.3543,42.4929,506088.0
2024-08-12 11:00:00,42.93,43.15,42.82,42.87,504503.0,42.483,42.7007,42.3741,42.4236,504503.0
2024-08-12 11:30:00,42.87,43.3,42.83,43.3,486941.0,42.4236,42.8491,42.384,42.8491,486941.0
2024-08-12 12:00:00,43.29,43.31,43.11,43.14,269333.0,42.8392,42.859,42.6611,42.6908,269333.0
2024-08-12 12:30:00,43.15,43.16,42.94,42.95,248673.0,42.7007,42.7106,42.4929,42.5028,248673.0
2024-08-12 13:00:00,42.95,43.1,42.89,43.02,219259.0,42.5028,42.6512,42.4434,42.572,219259.0
2024-08-12 13:30:00,43.02,43.07,42.9,42.95,261896.0,42.572,42.6215,42.4533,42.5028,261896.0
2024-08-12 14:00:00,42.94,43.05,42.92,42.98,241541.0,42.4929,42.6017,42.4731,42.5324,241541.0
2024-08-12 14:30:00,42.98,42.99,42.9,42.93,284135.0,42.5324,42.5423,42.4533,42.483,284135.0
2024-08-12 15:00:00,42.92,42.96,42.75,42.94,559293.0,42.4731,42.5126,42.3048,42.4929,559293.0
2024-08-12 15:30:00,42.95,43.08,42.93,42.99,1305270.0,42.5028,42.6314,42.483,42.5423,1305270.0
2024-08-13 09:30:00,43.06,43.13,42.52,43.0,856222.0,42.6116,42.6809,42.0772,42.5522,856222.0
2024-08-13 10:00:00,43.0,43.0,42.67,42.83,526206.0,42.5522,42.5522,42.2257,42.384,526206.0
2024-08-13 10:30:00,42.82,42.97,42.76,42.84,390219.0,42.3741,42.5225,42.3147,42.3939,390219.0
2024-08-13 11:00:00,42.84,42.85,42.72,42.76,302234.0,42.3939,42.4038,42.2751,42.3147,302234.0
2024-08-13 11:30:00,42.77,42.81,42.71,42.75,340137.0,42.3246,42.3642,42.2652,42.3048,340137.0
2024-08-13 12:00:00,42.76,42.94,42.72,42.84,333014.0,42.3147,42.4929,42.2751,42.3939,333014.0
2024-08-13 12:30:00,42.84,43.05,42.8,43.02,261361.0,42.3939,42.6017,42.3543,42.572,261361.0
2024-08-13 13:00:00,43.02,43.05,42.91,43.02,292417.0,42.572,42.6017,42.4632,42.572,292417.0
2024-08-13 13:30:00,43.02,43.16,42.97,43.12,396641.0,42.572,42.7106,42.5225,42.671,396641.0
2024-08-13 14:00:00,43.12,43.18,43.06,43.17,258869.0,42.671,42.7304,42.6116,42.7205,258869.0
2024-08-13 14:30:00,43.18,43.27,43.14,43.16,359541.0,42.7304,42.8194,42.6908,42.7106,359541.0
2024-08-13 15:00:00,43.16,43.2,43.08,43.16,413518.0,42.7106,42.7501,42.6314,42.7106,413518.0
2024-08-13 15:30:00,43.17,43.35,43.15,43.32,1398047.0,42.7205,42.8986,42.7007,42.8689,1398047.0
2024-08-14 09:30:00,43.62,43.94,43.54,43.54,956419.0,43.1658,43.4824,43.0866,43.0866,956419.0
2024-08-14 10:00:00,43.55,43.65,43.44,43.63,609392.0,43.0965,43.1955,42.9876,43.1757,609392.0
2024-08-14 10:30:00,43.62,43.65,43.46,43.57,350545.0,43.1658,43.1955,43.0074,43.1163,350545.0
2024-08-14 11:00:00,43.58,43.6,43.48,43.58,475770.0,43.1262,43.146,43.0272,43.1262,475770.0
2024-08-14 11:30:00,43.58,43.76,43.56,43.76,372218.0,43.1262,43.3043,43.1064,43.3043,372218.0
2024-08-14 12:00:00,43.76,43.85,43.6,43.62,331924.0,43.3043,43.3934,43.146,43.1658,331924.0
2024-08-14 12:30:00,43.62,43.89,43.61,43.82,395666.0,43.1658,43.433,43.1559,43.3637,395666.0
2024-08-14 13:00:00,43.81,43.81,43.7,43.76,211575.0,43.3538,43.3538,43.2449,43.3043,211575.0
2024-08-14 13:30:00,43.76,43.81,43.7,43.8,213567.0,43.3043,43.3538,43.2449,43.3439,213567.0
2024-08-14 14:00:00,43.8,43.83,43.71,43.82,224999.0,43.3439,43.3736,43.2548,43.3637,224999.0
2024-08-14 14:30:00,43.81,43.95,43.8,43.95,330166.0,43.3538,43.4923,43.3439,43.4923,330166.0
2024-08-14 15:00:00,43.95,43.95,43.74,43.75,383389.0,43.4923,43.4923,43.2845,43.2944,383389.0
2024-08-14 15:30:00,43.75,43.85,43.59,43.59,1098169.0,43.2944,43.3934,43.1361,43.1361,1098169.0
2024-08-15 09:30:00,44.77,45.12,44.62,44.72,1720800.0,44.3038,44.6502,44.1554,44.2543,1720800.0
2024-08-15 10:00:00,44.72,45.06,44.66,45.01,793453.0,44.2543,44.5908,44.1949,44.5413,793453.0
2024-08-15 10:30:00,45.02,45.13,44.92,44.99,506425.0,44.5512,44.66,44.4522,44.5215,506425.0
2024-08-15 11:00:00,45.0,45.07,44.89,45.0,521040.0,44.5314,44.6007,44.4225,44.5314,521040.0
2024-08-15 11:30:00,45.0,45.19,44.98,45.05,373426.0,44.5314,44.7194,44.5116,44.5809,373426.0
2024-08-15 12:00:00,45.04,45.1,45.0,45.08,295087.0,44.571,44.6304,44.5314,44.6106,295087.0
2024-08-15 12:30:00,45.09,45.14,44.95,45.05,271362.0,44.6205,44.6699,44.4819,44.5809,271362.0
2024-08-15 13:00:00,45.04,45.08,44.95,44.96,286921.0,44.571,44.6106,44.4819,44.4918,286921.0
2024-08-15 13:30:00,44.96,45.01,44.92,44.94,317761.0,44.4918,44.5413,44.4522,44.472,317761.0
2024-08-15 14:00:00,44.94,44.97,44.82,44.96,306504.0,44.472,44.5017,44.3533,44.4918,306504.0
2024-08-15 14:30:00,44.97,45.04,44.92,44.92,267271.0,44.5017,44.571,44.4522,44.4522,267271.0
2024-08-15 15:00:00,44.92,44.99,44.84,44.96,573915.0,44.4522,44.5215,44.3731,44.4918,573915.0
2024-08-15 15:30:00,44.95,44.97,44.76,44.86,2013566.0,44.4819,44.5017,44.2939,44.3929,2013566.0
2024-08-16 09:30:00,44.75,45.31,44.65,45.19,908767.0,44.284,44.8382,44.185,44.7194,908767.0
2024-08-16 10:00:00,45.21,45.4,45.08,45.09,618984.0,44.7392,44.9272,44.6106,44.6205,618984.0
2024-08-16 10:30:00,45.09,45.18,44.89,44.93,496569.0,44.6205,44.7095,44.4225,44.4621,496569.0
2024-08-16 11:00:00,44.93,45.17,44.93,45.13,326604.0,44.4621,44.6996,44.4621,44.66,326604.0
2024-08-16 11:30:00,45.14,45.16,45.01,45.03,209222.0,44.6699,44.6897,44.5413,44.5611,209222.0
2024-08-16 12:00:00,45.03,45.17,45.0,45.13,200718.0,44.5611,44.6996,44.5314,44.66,200718.0
2024-08-16 12:30:00,45.13,45.28,45.1,45.26,218135.0,44.66,44.8085,44.6304,44.7887,218135.0
2024-08-16 13:00:00,45.27,45.32,45.24,45.28,195767.0,44.7986,44.8481,44.7689,44.8085,195767.0
2024-08-16 13:30:00,45.29,45.4,45.23,45.38,272079.0,44.8184,44.9272,44.759,44.9074,272079.0
2024-08-16 14:00:00,45.38,45.4,45.2,45.24,252359.0,44.9074,44.9272,44.7293,44.7689,252359.0
2024-08-16 14:30:00,45.23,45.3,45.23,45.29,227076.0,44.759,44.8283,44.759,44.8184,227076.0
2024-08-16 15:00:00,45.29,45.43,45.27,45.39,293892.0,44.8184,44.9569,44.7986,44.9173,293892.0
2024-08-16 15:30:00,45.38,45.39,45.23,45.32,934208.0,44.9074,44.9173,44.759,44.8481,934208.0
2024-08-19 09:30:00,45.45,45.77,45.18,45.26,624615.0,44.9767,45.2934,44.7095,44.7887,624615.0
2024-08-19 10:00:00,45.25,45.38,45.19,45.34,601936.0,44.7788,44.9074,44.7194,44.8679,601936.0
2024-08-19 10:30:00,45.33,45.46,45.27,45.36,484506.0,44.858,44.9866,44.7986,44.8877,484506.0
2024-08-19 11:00:00,45.35,45.4,45.32,45.36,287599.0,44.8778,44.9272,44.8481,44.8877,287599.0
2024-08-19 11:30:00,45.36,45.56,45.31,45.53,412039.0,44.8877,45.0856,44.8382,45.0559,412039.0
2024-08-19 12:00:00,45.52,45.7,45.46,45.7,526589.0,45.046,45.2241,44.9866,45.2241,526589.0
2024-08-19 12:30:00,45.7,45.76,45.64,45.66,280492.0,45.2241,45.2835,45.1647,45.1845,280492.0
2024-08-19 13:00:00,45.66,45.73,45.63,45.66,269428.0,45.1845,45.2538,45.1548,45.1845,269428.0
2024-08-19 13:30:00,45.66,45.78,45.65,45.77,246448.0,45.1845,45.3033,45.1746,45.2934,246448.0
2024-08-19 14:00:00,45.77,45.86,45.68,45.83,337707.0,45.2934,45.3824,45.2043,45.3528,337707.0
2024-08-19 14:30:00,45.83,45.91,45.8,45.89,272299.0,45.3528,45.4319,45.3231,45.4121,272299.0
2024-08-19 15:00:00,45.88,45.93,45.85,45.89,285534.0,45.4022,45.4517,45.3726,45.4121,285534.0
2024-08-19 15:30:00,45.89,45.91,45.7,45.76,1272673.0,45.4121,45.4319,45.2241,45.2835,1272673.0
2024-08-20 09:30:00,45.7,46.31,45.67,46.21,1076717.0,45.2241,45.8278,45.1944,45.7288,1076717.0
2024-08-20 10:00:00,46.2,46.47,46.2,46.34,545155.0,45.7189,45.9861,45.7189,45.8574,545155.0
2024-08-20 10:30:00,46.34,46.4,46.19,46.22,411008.0,45.8574,45.9168,45.709,45.7387,411008.0
2024-08-20 11:00:00,46.23,46.26,46.08,46.11,312266.0,45.7486,45.7783,45.6002,45.6298,312266.0
2024-08-20 11:30:00,46.11,46.25,46.03,46.24,267388.0,45.6298,45.7684,45.5507,45.7585,267388.0
2024-08-20 12:00:00,46.24,46.26,46.07,46.11,218323.0,45.7585,45.7783,45.5903,45.6298,218323.0
2024-08-20 12:30:00,46.1,46.23,45.92,46.22,346506.0,45.6199,45.7486,45.4418,45.7387,346506.0
2024-08-20 13:00:00,46.21,46.26,46.13,46.23,328187.0,45.7288,45.7783,45.6496,45.7486,328187.0
2024-08-20 13:30:00,46.22,46.25,46.13,46.13,266873.0,45.7387,45.7684,45.6496,45.6496,266873.0
2024-08-20 14:00:00,46.13,46.19,46.08,46.15,281739.0,45.6496,45.709,45.6002,45.6694,281739.0
2024-08-20 14:30:00,46.15,46.16,46.04,46.06,226259.0,45.6694,45.6793,45.5606,45.5804,226259.0
2024-08-20 15:00:00,46.06,46.07,45.96,46.04,418822.0,45.5804,45.5903,45.4814,45.5606,418822.0
2024-08-20 15:30:00,46.04,46.1,45.91,45.97,978071.0,45.5606,45.6199,45.4319,45.4913,978071.0
2024-08-21 09:30:00,46.25,46.87,46.24,46.52,985797.0,45.7684,46.3819,45.7585,46.0356,985797.0
2024-08-21 10:00:00,46.52,46.69,46.44,46.55,658645.0,46.0356,46.2038,45.9564,46.0653,658645.0
2024-08-21 10:30:00,46.55,46.83,46.48,46.55,451491.0,46.0653,46.3423,45.996,46.0653,451491.0
2024-08-21 11:00:00,46.55,46.86,46.49,46.76,469264.0,46.0653,46.372,46.0059,46.2731,469264.0
2024-08-21 11:30:00,46.75,46.92,46.75,46.8,371846.0,46.2632,46.4314,46.2632,46.3127,371846.0
2024-08-21 12:00:00,46.79,46.81,46.67,46.75,318578.0,46.3028,46.3226,46.184,46.2632,318578.0
2024-08-21 12:30:00,46.74,46.82,46.74,46.81,305805.0,46.2533,46.3325,46.2533,46.3226,305805.0
2024-08-21 13:00:00,46.81,46.85,46.69,46.7,212535.0,46.3226,46.3621,46.2038,46.2137,212535.0
2024-08-21 13:30:00,46.7,46.72,46.54,46.56,312605.0,46.2137,46.2335,46.0554,46.0752,312605.0
2024-08-21 14:00:00,46.57,46.61,46.48,46.53,392480.0,46.0851,46.1246,45.996,46.0455,392480.0
2024-08-21 14:30:00,46.53,46.7,46.52,46.69,475996.0,46.0455,46.2137,46.0356,46.2038,475996.0
2024-08-21 15:00:00,46.68,46.68,46.51,46.62,497032.0,46.1939,46.1939,46.0257,46.1345,497032.0
2024-08-21 15:30:00,46.63,46.66,46.41,46.55,1582868.0,46.1444,46.1741,45.9267,46.0653,1582868.0
2024-08-22 09:30:00,46.69,46.97,46.57,46.86,626259.0,46.2038,46.4809,46.0851,46.372,626259.0
2024-08-22 10:00:00,46.86,46.86,46.59,46.69,482845.0,46.372,46.372,46.1048,46.2038,482845.0
2024-08-22 10:30:00,46.69,46.88,46.65,46.77,339812.0,46.2038,46.3918,46.1642,46.283,339812.0
2024-08-22 11:00:00,46.78,46.88,46.54,46.63,360190.0,46.2929,46.3918,46.0554,46.1444,360190.0
2024-08-22 11:30:00,46.62,46.83,46.6,46.67,237639.0,46.1345,46.3423,46.1147,46.184,237639.0
2024-08-22 12:00:00,46.67,46.83,46.62,46.77,225561.0,46.184,46.3423,46.1345,46.283,225561.0
2024-08-22 12:30:00,46.78,46.86,46.64,46.67,262338.0,46.2929,46.372,46.1543,46.184,262338.0
2024-08-22 13:00:00,46.67,46.69,46.53,46.58,278531.0,46.184,46.2038,46.0455,46.095,278531.0
2024-08-22 13:30:00,46.59,46.63,46.49,46.51,291448.0,46.1048,46.1444,46.0059,46.0257,291448.0
2024-08-22 14:00:00,46.5,46.67,46.49,46.61,221241.0,46.0158,46.184,46.0059,46.1246,221241.0
2024-08-22 14:30:00,46.61,46.68,46.57,46.64,213115.0,46.1246,46.1939,46.0851,46.1543,213115.0
2024-08-22 15:00:00,46.65,46.72,46.61,46.66,267519.0,46.1642,46.2335,46.1246,46.1741,267519.0
2024-08-22 15:30:00,46.66,46.67,46.38,46.49,780780.0,46.1741,46.184,45.897,46.0059,780780.0
2024-08-23 09:30:00,47.31,47.57,47.19,47.23,794004.0,46.8173,47.0746,46.6986,46.7382,794004.0
2024-08-23 10:00:00,47.24,47.67,47.24,47.66,744382.0,46.7481,47.1736,46.7481,47.1637,744382.0
2024-08-23 10:30:00,47.67,47.93,47.62,47.91,962709.0,47.1736,47.4309,47.1241,47.4111,962709.0
2024-08-23 11:00:00,47.91,48.38,47.86,48.25,719785.0,47.4111,47.8762,47.3616,47.7476,719785.0
2024-08-23 11:30:00,48.25,48.41,48.16,48.18,382460.0,47.7476,47.9059,47.6585,47.6783,382460.0
2024-08-23 12:00:00,48.17,48.27,48.05,48.21,585002.0,47.6684,47.7674,47.5496,47.708,585002.0
2024-08-23 12:30:00,48.21,48.35,48.08,48.29,413404.0,47.708,47.8465,47.5793,47.7871,413404.0
2024-08-23 13:00:00,48.29,48.34,48.23,48.32,338483.0,47.7871,47.8366,47.7278,47.8168,338483.0
2024-08-23 13:30:00,48.31,48.32,48.11,48.15,512917.0,47.8069,47.8168,47.609,47.6486,512917.0
2024-08-23 14:00:00,48.16,48.4,48.14,48.35,411131.0,47.6585,47.896,47.6387,47.8465,411131.0
2024-08-23 14:30:00,48.35,48.53,48.32,48.48,423795.0,47.8465,48.0246,47.8168,47.9752,423795.0
2024-08-23 15:00:00,48.48,48.49,48.39,48.48,478480.0,47.9752,47.9851,47.8861,47.9752,478480.0
2024-08-23 15:30:00,48.48,48.63,48.38,48.56,1896686.0,47.9752,48.1236,47.8762,48.0543,1896686.0
2024-08-26 09:30:00,48.87,49.0,48.65,48.95,825615.0,48.3611,48.4898,48.1434,48.4403,825615.0
2024-08-26 10:00:00,48.95,49.16,48.93,49.08,629328.0,48.4403,48.6481,48.4205,48.5689,629328.0
2024-08-26 10:30:00,49.09,49.17,48.86,48.89,621837.0,48.5788,48.658,48.3512,48.3809,621837.0
2024-08-26 11:00:00,48.89,48.89,48.67,48.7,512644.0,48.3809,48.3809,48.1632,48.1929,512644.0
2024-08-26 11:30:00,48.7,48.8,48.64,48.76,437822.0,48.1929,48.2918,48.1335,48.2522,437822.0
2024-08-26 12:00:00,48.75,48.88,48.71,48.83,219380.0,48.2424,48.371,48.2028,48.3215,219380.0
2024-08-26 12:30:00,48.83,48.87,48.74,48.84,237383.0,48.3215,48.3611,48.2325,48.3314,237383.0
2024-08-26 13:00:00,48.83,48.89,48.79,48.82,211733.0,48.3215,48.3809,48.2819,48.3116,211733.0
2024-08-26 13:30:00,48.82,48.82,48.67,48.72,293116.0,48.3116,48.3116,48.1632,48.2127,293116.0
2024-08-26 14:00:00,48.72,48.8,48.64,48.78,274255.0,48.2127,48.2918,48.1335,48.272,274255.0
2024-08-26 14:30:00,48.78,48.83,48.73,48.8,217408.0,48.272,48.3215,48.2226,48.2918,217408.0
2024-08-26 15:00:00,48.8,48.85,48.74,48.84,325396.0,48.2918,48.3413,48.2325,48.3314,325396.0
2024-08-26 15:30:00,48.84,48.88,48.66,48.74,1114005.0,48.3314,48.371,48.1533,48.2325,1114005.0
2024-08-27 09:30:00,48.56,49.32,48.56,48.85,839612.0,48.0543,48.8064,48.0543,48.3413,839612.0
2024-08-27 10:00:00,48.86,49.11,48.77,49.05,455014.0,48.3512,48.5986,48.2621,48.5392,455014.0
2024-08-27 10:30:00,49.05,49.39,49.05,49.39,464608.0,48.5392,48.8757,48.5392,48.8757,464608.0
2024-08-27 11:00:00,49.38,49.44,49.23,49.29,348974.0,48.8658,48.9252,48.7174,48.7767,348974.0
2024-08-27 11:30:00,49.27,49.32,49.17,49.32,304951.0,48.7569,48.8064,48.658,48.8064,304951.0
2024-08-27 12:00:00,49.32,49.38,49.21,49.38,246101.0,48.8064,48.8658,48.6976,48.8658,246101.0
2024-08-27 12:30:00,49.37,49.37,49.22,49.24,260491.0,48.8559,48.8559,48.7075,48.7273,260491.0
2024-08-27 13:00:00,49.25,49.31,49.2,49.3,309870.0,48.7371,48.7965,48.6877,48.7866,309870.0
2024-08-27 13:30:00,49.3,49.46,49.25,49.32,615655.0,48.7866,48.945,48.7371,48.8064,615655.0
2024-08-27 14:00:00,49.32,49.4,49.2,49.25,281609.0,48.8064,48.8856,48.6877,48.7371,281609.0
2024-08-27 14:30:00,49.25,49.27,49.2,49.25,304613.0,48.7371,48.7569,48.6877,48.7371,304613.0
2024-08-27 15:00:00,49.25,49.27,49.14,49.19,358511.0,48.7371,48.7569,48.6283,48.6778,358511.0
2024-08-27 15:30:00,49.18,49.27,49.08,49.25,1607000.0,48.6679,48.7569,48.5689,48.7371,1607000.0
2024-08-28 09:30:00,49.0,49.44,48.91,49.42,504231.0,48.4898,48.9252,48.4007,48.9054,504231.0
2024-08-28 10:00:00,49.41,49.45,49.17,49.2,382591.0,48.8955,48.9351,48.658,48.6877,382591.0
2024-08-28 10:30:00,49.19,49.21,49.04,49.05,305883.0,48.6778,48.6976,48.5293,48.5392,305883.0
2024-08-28 11:00:00,49.05,49.13,48.91,49.01,357439.0,48.5392,48.6184,48.4007,48.4996,357439.0
2024-08-28 11:30:00,49.0,49.23,48.95,49.22,316985.0,48.4898,48.7174,48.4403,48.7075,316985.0
2024-08-28 12:00:00,49.21,49.26,48.88,48.91,295661.0,48.6976,48.747,48.371,48.4007,295661.0
2024-08-28 12:30:00,48.9,49.09,48.89,49.04,208400.0,48.3908,48.5788,48.3809,48.5293,208400.0
2024-08-28 13:00:00,49.04,49.1,48.98,49.09,197324.0,48.5293,48.5887,48.47,48.5788,197324.0
2024-08-28 13:30:00,49.09,49.13,48.94,48.97,265045.0,48.5788,48.6184,48.4304,48.4601,265045.0
2024-08-28 14:00:00,48.96,49.01,48.85,48.89,207230.0,48.4502,48.4996,48.3413,48.3809,207230.0
2024-08-28 14:30:00,48.89,49.11,48.84,49.09,185542.0,48.3809,48.5986,48.3314,48.5788,185542.0
2024-08-28 15:00:00,49.1,49.14,49.01,49.09,286319.0,48.5887,48.6283,48.4996,48.5788,286319.0
2024-08-28 15:30:00,49.09,49.19,49.01,49.06,835636.0,48.5788,48.6778,48.4996,48.5491,835636.0
2024-08-29 09:30:00,49.49,49.7,49.11,49.3,767212.0,48.9746,49.1825,48.5986,48.7866,767212.0
2024-08-29 10:00:00,49.3,49.68,49.3,49.68,592431.0,48.7866,49.1627,48.7866,49.1627,592431.0
2024-08-29 10:30:00,49.68,49.69,49.44,49.47,338611.0,49.1627,49.1726,48.9252,48.9549,338611.0
2024-08-29 11:00:00,49.47,49.58,49.43,49.54,306370.0,48.9549,49.0637,48.9153,49.0241,306370.0
2024-08-29 11:30:00,49.55,49.77,49.54,49.72,415154.0,49.034,49.2517,49.0241,49.2023,415154.0
2024-08-29 12:00:00,49.72,49.81,49.66,49.8,265313.0,49.2023,49.2913,49.1429,49.2814,265313.0
2024-08-29 12:30:00,49.8,49.82,49.7,49.74,334625.0,49.2814,49.3012,49.1825,49.222,334625.0
2024-08-29 13:00:00,49.74,49.74,49.67,49.71,225096.0,49.222,49.222,49.1528,49.1924,225096.0
2024-08-29 13:30:00,49.71,49.78,49.7,49.77,326731.0,49.1924,49.2616,49.1825,49.2517,326731.0
2024-08-29 14:00:00,49.77,49.78,49.67,49.69,314433.0,49.2517,49.2616,49.1528,49.1726,314433.0
2024-08-29 14:30:00,49.69,49.72,49.45,49.52,348418.0,49.1726,49.2023,48.9351,49.0043,348418.0
2024-08-29 15:00:00,49.51,49.57,49.42,49.54,353553.0,48.9944,49.0538,48.9054,49.0241,353553.0
2024-08-29 15:30:00,49.55,49.56,49.36,49.48,1438870.0,49.034,49.0439,48.846,48.9648,1438870.0
2024-08-30 09:30:00,49.69,49.87,49.49,49.53,536709.0,49.1726,49.3507,48.9746,49.0142,536709.0
2024-08-30 10:00:00,49.53,49.63,49.44,49.51,421678.0,49.0142,49.1132,48.9252,48.9944,421678.0
2024-08-30 10:30:00,49.52,49.62,49.42,49.42,362508.0,49.0043,49.1033,48.9054,48.9054,362508.0
2024-08-30 11:00:00,49.42,49.49,49.29,49.3,328718.0,48.9054,48.9746,48.7767,48.7866,328718.0
2024-08-30 11:30:00,49.31,49.32,49.17,49.22,376677.0,48.7965,48.8064,48.658,48.7075,376677.0
2024-08-30 12:00:00,49.22,49.37,49.12,49.23,340335.0,48.7075,48.8559,48.6085,48.7174,340335.0
2024-08-30 12:30:00,49.23,49.27,49.11,49.23,373218.0,48.7174,48.7569,48.5986,48.7174,373218.0
2024-08-30 13:00:00,49.23,49.3,49.21,49.23,184089.0,48.7174,48.7866,48.6976,48.7174,184089.0
2024-08-30 13:30:00,49.23,49.36,49.22,49.34,216201.0,48.7174,48.846,48.7075,48.8262,216201.0
2024-08-30 14:00:00,49.34,49.5,49.32,49.43,269217.0,48.8262,48.9845,48.8064,48.9153,269217.0
2024-08-30 14:30:00,49.43,49.52,49.42,49.48,330541.0,48.9153,49.0043,48.9054,48.9648,330541.0
2024-08-30 15:00:00,49.48,49.53,49.4,49.52,488773.0,48.9648,49.0142,48.8856,49.0043,488773.0
2024-08-30 15:30:00,49.51,49.82,49.49,49.75,1395017.0,48.9944,49.3012,48.9746,49.2319,1395017.0
2024-09-03 09:30:00,49.15,49.86,49.15,49.25,953157.0,48.6382,49.3408,48.6382,48.7371,953157.0
2024-09-03 10:00:00,49.25,49.25,48.79,49.05,1039685.0,48.7371,48.7371,48.2819,48.5392,1039685.0
2024-09-03 10:30:00,49.05,49.07,48.83,48.94,771887.0,48.5392,48.559,48.3215,48.4304,771887.0
2024-09-03 11:00:00,48.94,49.1,48.9,49.0,550153.0,48.4304,48.5887,48.3908,48.4898,550153.0
2024-09-03 11:30:00,49.0,49.16,48.9,48.9,536734.0,48.4898,48.6481,48.3908,48.3908,536734.0
2024-09-03 12:00:00,48.91,48.98,48.76,48.84,549574.0,48.4007,48.47,48.2522,48.3314,549574.0
2024-09-03 12:30:00,48.84,48.86,48.62,48.63,584557.0,48.3314,48.3512,48.1137,48.1236,584557.0
2024-09-03 13:00:00,48.63,48.67,48.41,48.48,586114.0,48.1236,48.1632,47.9059,47.9752,586114.0
2024-09-03 13:30:00,48.48,48.63,48.38,48.57,635382.0,47.9752,48.1236,47.8762,48.0642,635382.0
2024-09-03 14:00:00,48.57,48.66,48.53,48.57,378610.0,48.0642,48.1533,48.0246,48.0642,378610.0
2024-09-03 14:30:00,48.56,48.58,48.12,48.13,870757.0,48.0543,48.0741,47.6189,47.6288,870757.0
2024-09-03 15:00:00,48.13,48.47,48.12,48.36,849002.0,47.6288,47.9653,47.6189,47.8564,849002.0
2024-09-03 15:30:00,48.36,48.44,48.16,48.42,2086474.0,47.8564,47.9356,47.6585,47.9158,2086474.0
2024-09-04 09:30:00,48.67,49.28,48.51,49.16,979263.0,48.1632,48.7668,48.0049,48.6481,979263.0
2024-09-04 10:00:00,49.16,49.18,48.64,48.83,701100.0,48.6481,48.6679,48.1335,48.3215,701100.0
2024-09-04 10:30:00,48.83,49.14,48.73,49.08,410045.0,48.3215,48.6283,48.2226,48.5689,410045.0
2024-09-04 11:00:00,49.08,49.12,48.74,48.75,288289.0,48.5689,48.6085,48.2325,48.2424,288289.0
2024-09-04 11:30:00,48.75,48.82,48.66,48.73,244568.0,48.2424,48.3116,48.1533,48.2226,244568.0
2024-09-04 12:00:00,48.73,48.84,48.7,48.72,242551.0,48.2226,48.3314,48.1929,48.2127,242551.0
2024-09-04 12:30:00,48.71,48.81,48.53,48.54,208301.0,48.2028,48.3017,48.0246,48.0345,208301.0
2024-09-04 13:00:00,48.53,48.6,48.44,48.55,246561.0,48.0246,48.0939,47.9356,48.0444,246561.0
2024-09-04 13:30:00,48.55,48.55,48.35,48.39,256332.0,48.0444,48.0444,47.8465,47.8861,256332.0
2024-09-04 14:00:00,48.39,48.45,48.34,48.44,248965.0,47.8861,47.9455,47.8366,47.9356,248965.0
2024-09-04 14:30:00,48.43,48.43,48.21,48.24,237101.0,47.9257,47.9257,47.708,47.7377,237101.0
2024-09-04 15:00:00,48.23,48.35,48.19,48.34,264414.0,47.7278,47.8465,47.6882,47.8366,264414.0
2024-09-04 15:30:00,48.33,48.46,48.19,48.45,1430306.0,47.8267,47.9554,47.6882,47.9455,1430306.0
2024-09-05 09:30:00,48.68,49.07,47.9,47.96,1021891.0,48.1731,48.559,47.4012,47.4606,1021891.0
2024-09-05 10:00:00,47.98,48.53,47.96,48.3,734395.0,47.4804,48.0246,47.4606,47.797,734395.0
2024-09-05 10:30:00,48.3,48.31,47.9,48.02,891761.0,47.797,47.8069,47.4012,47.52,891761.0
2024-09-05 11:00:00,48.03,48.18,47.92,48.01,600055.0,47.5299,47.6783,47.421,47.5101,600055.0
2024-09-05 11:30:00,48.0,48.19,47.98,48.03,412549.0,47.5002,47.6882,47.4804,47.5299,412549.0
2024-09-05 12:00:00,48.04,48.17,47.97,48.16,435961.0,47.5397,47.6684,47.4705,47.6585,435961.0
2024-09-05 12:30:00,48.16,48.18,48.03,48.15,394495.0,47.6585,47.6783,47.5299,47.6486,394495.0
2024-09-05 13:00:00,48.15,48.19,48.09,48.09,224241.0,47.6486,47.6882,47.5892,47.5892,224241.0
2024-09-05 13:30:00,48.09,48.21,48.03,48.1,570456.0,47.5892,47.708,47.5299,47.5991,570456.0
2024-09-05 14:00:00,48.11,48.17,48.1,48.12,569642.0,47.609,47.6684,47.5991,47.6189,569642.0
2024-09-05 14:30:00,48.12,48.16,48.08,48.11,431356.0,47.6189,47.6585,47.5793,47.609,431356.0
2024-09-05 15:00:00,48.11,48.12,47.99,48.11,564863.0,47.609,47.6189,47.4903,47.609,564863.0
2024-09-05 15:30:00,48.1,48.17,47.99,48.16,1983352.0,47.5991,47.6684,47.4903,47.6585,1983352.0
2024-09-06 09:30:00,48.07,48.65,48.02,48.51,719575.0,47.6905,48.2659,47.6409,48.1271,719575.0
2024-09-06 10:00:00,48.5,48.5,48.05,48.07,723296.0,48.1171,48.1171,47.6707,47.6905,723296.0
2024-09-06 10:30:00,48.09,48.12,47.7,47.8,659361.0,47.7104,47.7401,47.3234,47.4227,659361.0
2024-09-06 11:00:00,47.8,48.13,47.35,47.36,676955.0,47.4227,47.7501,46.9762,46.9861,676955.0
2024-09-06 11:30:00,47.34,47.44,47.21,47.32,568894.0,46.9663,47.0655,46.8373,46.9464,568894.0
2024-09-06 12:00:00,47.32,47.39,47.06,47.08,625829.0,46.9464,47.0159,46.6885,46.7083,625829.0
2024-09-06 12:30:00,47.09,47.21,47.01,47.07,477571.0,46.7183,46.8373,46.6389,46.6984,477571.0
2024-09-06 13:00:00,47.08,47.2,47.03,47.09,411955.0,46.7083,46.8274,46.6587,46.7183,411955.0
2024-09-06 13:30:00,47.09,47.31,47.06,47.3,595509.0,46.7183,46.9365,46.6885,46.9266,595509.0
2024-09-06 14:00:00,47.31,47.36,47.22,47.23,386210.0,46.9365,46.9861,46.8472,46.8572,386210.0
2024-09-06 14:30:00,47.23,47.32,47.08,47.13,721376.0,46.8572,46.9464,46.7083,46.7579,721376.0
2024-09-06 15:00:00,47.14,47.41,47.13,47.28,584855.0,46.7679,47.0357,46.7579,46.9068,584855.0
2024-09-06 15:30:00,47.28,47.42,47.1,47.15,1853738.0,46.9068,47.0457,46.7282,46.7778,1853738.0
2024-09-09 09:30:00,47.33,47.49,47.05,47.44,825224.0,46.9564,47.1151,46.6786,47.0655,825224.0
2024-09-09 10:00:00,47.44,47.62,47.37,47.39,524869.0,47.0655,47.2441,46.9961,47.0159,524869.0
2024-09-09 10:30:00,47.4,47.44,47.31,47.34,413953.0,47.0258,47.0655,46.9365,46.9663,413953.0
2024-09-09 11:00:00,47.33,47.39,47.24,47.33,401852.0,46.9564,47.0159,46.8671,46.9564,401852.0
2024-09-09 11:30:00,47.34,47.72,47.3,47.64,420930.0,46.9663,47.3433,46.9266,47.2639,420930.0
2024-09-09 12:00:00,47.64,47.83,47.62,47.79,250718.0,47.2639,47.4524,47.2441,47.4127,250718.0
2024-09-09 12:30:00,47.78,47.89,47.71,47.76,321776.0,47.4028,47.5119,47.3334,47.383,321776.0
2024-09-09 13:00:00,47.76,47.79,47.62,47.74,450105.0,47.383,47.4127,47.2441,47.3631,450105.0
2024-09-09 13:30:00,47.74,47.75,47.62,47.64,500224.0,47.3631,47.3731,47.2441,47.2639,500224.0
2024-09-09 14:00:00,47.65,47.74,47.64,47.67,240441.0,47.2738,47.3631,47.2639,47.2937,240441.0
2024-09-09 14:30:00,47.68,47.7,47.56,47.66,251205.0,47.3036,47.3234,47.1846,47.2838,251205.0
2024-09-09 15:00:00,47.65,47.72,47.63,47.7,303692.0,47.2738,47.3433,47.254,47.3234,303692.0
2024-09-09 15:30:00,47.7,47.7,47.36,47.41,1331832.0,47.3234,47.3234,46.9861,47.0357,1331832.0
2024-09-10 09:30:00,45.98,46.51,45.39,45.51,2348637.0,45.617,46.1428,45.0317,45.1507,2348637.0
2024-09-10 10:00:00,45.5,45.59,45.15,45.27,1288968.0,45.1408,45.2301,44.7936,44.9126,1288968.0
2024-09-10 10:30:00,45.26,45.31,44.91,44.93,1058751.0,44.9027,44.9523,44.5555,44.5753,1058751.0
2024-09-10 11:00:00,44.93,45.99,44.83,44.98,1303113.0,44.5753,45.6269,44.4761,44.6249,1303113.0
2024-09-10 11:30:00,44.98,45.02,44.56,44.64,790281.0,44.6249,44.6646,44.2082,44.2876,790281.0
2024-09-10 12:00:00,44.64,44.66,44.23,44.63,1017815.0,44.2876,44.3074,43.8808,44.2777,1017815.0
2024-09-10 12:30:00,44.63,44.71,44.51,44.59,573423.0,44.2777,44.3571,44.1586,44.238,573423.0
2024-09-10 13:00:00,44.6,44.85,44.59,44.78,358237.0,44.2479,44.4959,44.238,44.4265,358237.0
2024-09-10 13:30:00,44.78,44.86,44.76,44.79,289031.0,44.4265,44.5059,44.4067,44.4364,289031.0
2024-09-10 14:00:00,44.79,44.85,44.56,44.8,682247.0,44.4364,44.4959,44.2082,44.4463,682247.0
2024-09-10 14:30:00,44.8,44.97,44.78,44.93,302756.0,44.4463,44.615,44.4265,44.5753,302756.0
2024-09-10 15:00:00,44.93,45.13,44.88,45.1,582436.0,44.5753,44.7737,44.5257,44.744,582436.0
2024-09-10 15:30:00,45.09,45.1,44.78,44.82,1855271.0,44.7341,44.744,44.4265,44.4662,1855271.0
2024-09-11 09:30:00,44.69,44.89,44.39,44.43,953039.0,44.3372,44.5356,44.0396,44.0793,953039.0
2024-09-11 10:00:00,44.42,44.43,43.9,43.91,907515.0,44.0693,44.0793,43.5534,43.5634,907515.0
2024-09-11 10:30:00,43.91,43.97,43.8,43.93,1251192.0,43.5634,43.6229,43.4542,43.5832,1251192.0
2024-09-11 11:00:00,43.94,44.02,43.83,43.93,1054110.0,43.5931,43.6725,43.484,43.5832,1054110.0
2024-09-11 11:30:00,43.93,44.12,43.89,44.02,909108.0,43.5832,43.7717,43.5435,43.6725,909108.0
2024-09-11 12:00:00,44.02,44.21,43.97,44.15,390298.0,43.6725,43.861,43.6229,43.8015,390298.0
2024-09-11 12:30:00,44.14,44.27,44.11,44.2,430942.0,43.7916,43.9205,43.7618,43.8511,430942.0
2024-09-11 13:00:00,44.2,44.36,44.19,44.29,399094.0,43.8511,44.0098,43.8412,43.9404,399094.0
2024-09-11 13:30:00,44.29,44.31,44.13,44.21,479090.0,43.9404,43.9602,43.7816,43.861,479090.0
2024-09-11 14:00:00,44.2,44.29,44.17,44.27,390386.0,43.8511,43.9404,43.8213,43.9205,390386.0
2024-09-11 14:30:00,44.27,44.5,44.27,44.36,638997.0,43.9205,44.1487,43.9205,44.0098,638997.0
2024-09-11 15:00:00,44.35,44.57,44.33,44.57,306843.0,43.9999,44.2182,43.9801,44.2182,306843.0
2024-09-11 15:30:00,44.56,44.69,44.47,44.66,1706445.0,44.2082,44.3372,44.1189,44.3074,1706445.0
2024-09-12 09:30:00,44.69,45.48,44.62,45.26,1082315.0,44.3372,45.121,44.2678,44.9027,1082315.0
2024-09-12 10:00:00,45.26,45.72,45.09,45.7,813274.0,44.9027,45.3591,44.7341,45.3392,813274.0
2024-09-12 10:30:00,45.7,45.89,45.69,45.76,756036.0,45.3392,45.5277,45.3293,45.3988,756036.0
2024-09-12 11:00:00,45.76,45.89,45.71,45.75,497650.0,45.3988,45.5277,45.3492,45.3888,497650.0
2024-09-12 11:30:00,45.75,45.93,45.71,45.83,566096.0,45.3888,45.5674,45.3492,45.4682,566096.0
2024-09-12 12:00:00,45.83,46.25,45.81,46.2,643320.0,45.4682,45.8849,45.4484,45.8353,643320.0
2024-09-12 12:30:00,46.2,46.47,46.11,46.38,663620.0,45.8353,46.1032,45.746,46.0139,663620.0
2024-09-12 13:00:00,46.37,46.5,46.27,46.48,370215.0,46.0039,46.1329,45.9047,46.1131,370215.0
2024-09-12 13:30:00,46.49,46.62,46.41,46.55,324893.0,46.123,46.252,46.0436,46.1825,324893.0
2024-09-12 14:00:00,46.56,46.59,46.21,46.28,367378.0,46.1924,46.2222,45.8452,45.9147,367378.0
2024-09-12 14:30:00,46.28,46.32,46.05,46.22,423662.0,45.9147,45.9543,45.6865,45.8551,423662.0
2024-09-12 15:00:00,46.22,46.28,46.14,46.21,412625.0,45.8551,45.9147,45.7758,45.8452,412625.0
2024-09-12 15:30:00,46.2,46.25,45.97,46.13,1517447.0,45.8353,45.8849,45.6071,45.7658,1517447.0
2024-09-13 09:30:00,46.31,47.0,46.17,46.9,809820.0,45.9444,46.629,45.8055,46.5298,809820.0
2024-09-13 10:00:00,46.91,47.05,46.76,46.79,560092.0,46.5397,46.6786,46.3909,46.4206,560092.0
2024-09-13 10:30:00,46.8,46.94,46.72,46.79,546683.0,46.4306,46.5694,46.3512,46.4206,546683.0
2024-09-13 11:00:00,46.8,46.81,46.52,46.62,455357.0,46.4306,46.4405,46.1528,46.252,455357.0
2024-09-13 11:30:00,46.62,46.67,46.55,46.62,238887.0,46.252,46.3016,46.1825,46.252,238887.0
2024-09-13 12:00:00,46.62,46.7,46.45,46.46,352547.0,46.252,46.3313,46.0833,46.0932,352547.0
2024-09-13 12:30:00,46.45,46.52,46.35,46.39,297501.0,46.0833,46.1528,45.9841,46.0238,297501.0
2024-09-13 13:00:00,46.38,46.45,46.3,46.39,191415.0,46.0139,46.0833,45.9345,46.0238,191415.0
2024-09-13 13:30:00,46.39,46.48,46.37,46.41,239858.0,46.0238,46.1131,46.0039,46.0436,239858.0
2024-09-13 14:00:00,46.41,46.45,46.28,46.29,250742.0,46.0436,46.0833,45.9147,45.9246,250742.0
2024-09-13 14:30:00,46.29,46.35,46.2,46.23,222987.0,45.9246,45.9841,45.8353,45.8651,222987.0
2024-09-13 15:00:00,46.23,46.26,46.17,46.26,323725.0,45.8651,45.8948,45.8055,45.8948,323725.0
2024-09-13 15:30:00,46.25,46.33,46.2,46.31,1000477.0,45.8849,45.9643,45.8353,45.9444,1000477.0
2024-09-16 09:30:00,46.45,47.69,46.45,47.26,1047116.0,46.0833,47.3135,46.0833,46.8869,1047116.0
2024-09-16 10:00:00,47.25,47.3,46.96,47.02,781690.0,46.877,46.9266,46.5893,46.6488,781690.0
2024-09-16 10:30:00,47.01,47.06,46.9,46.93,327920.0,46.6389,46.6885,46.5298,46.5595,327920.0
2024-09-16 11:00:00,46.92,47.11,46.9,46.98,363329.0,46.5496,46.7381,46.5298,46.6091,363329.0
2024-09-16 11:30:00,46.98,47.14,46.94,47.06,272584.0,46.6091,46.7679,46.5694,46.6885,272584.0
2024-09-16 12:00:00,47.05,47.12,46.96,47.05,293828.0,46.6786,46.748,46.5893,46.6786,293828.0
2024-09-16 12:30:00,47.05,47.26,47.04,47.19,342209.0,46.6786,46.8869,46.6687,46.8175,342209.0
2024-09-16 13:00:00,47.19,47.2,46.91,46.96,276504.0,46.8175,46.8274,46.5397,46.5893,276504.0
2024-09-16 13:30:00,46.96,47.05,46.87,47.02,305698.0,46.5893,46.6786,46.5,46.6488,305698.0
2024-09-16 14:00:00,47.02,47.09,46.97,47.03,309515.0,46.6488,46.7183,46.5992,46.6587,309515.0
2024-09-16 14:30:00,47.03,47.12,46.95,47.1,265052.0,46.6587,46.748,46.5794,46.7282,265052.0
2024-09-16 15:00:00,47.09,47.11,46.96,47.07,357951.0,46.7183,46.7381,46.5893,46.6984,357951.0
2024-09-16 15:30:00,47.07,47.12,46.81,46.87,1175440.0,46.6984,46.748,46.4405,46.5,1175440.0
2024-09-17 09:30:00,47.36,47.9,47.08,47.76,970034.0,46.9861,47.5219,46.7083,47.383,970034.0
2024-09-17 10:00:00,47.76,48.16,47.69,48.13,649790.0,47.383,47.7798,47.3135,47.7501,649790.0
2024-09-17 10:30:00,48.13,48.18,47.8,47.83,557726.0,47.7501,47.7997,47.4227,47.4524,557726.0
2024-09-17 11:00:00,47.84,47.94,47.69,47.8,381119.0,47.4623,47.5616,47.3135,47.4227,381119.0
2024-09-17 11:30:00,47.8,47.82,47.56,47.59,303428.0,47.4227,47.4425,47.1846,47.2143,303428.0
2024-09-17 12:00:00,47.59,47.7,47.52,47.7,449693.0,47.2143,47.3234,47.1449,47.3234,449693.0
2024-09-17 12:30:00,47.7,47.7,47.26,47.27,377132.0,47.3234,47.3234,46.8869,46.8968,377132.0
2024-09-17 13:00:00,47.27,47.44,47.21,47.37,369467.0,46.8968,47.0655,46.8373,46.9961,369467.0
2024-09-17 13:30:00,47.37,47.5,47.32,47.43,385914.0,46.9961,47.125,46.9464,47.0556,385914.0
2024-09-17 14:00:00,47.44,47.44,47.31,47.37,246762.0,47.0655,47.0655,46.9365,46.9961,246762.0
2024-09-17 14:30:00,47.36,47.38,47.27,47.34,210664.0,46.9861,47.006,46.8968,46.9663,210664.0
2024-09-17 15:00:00,47.33,47.44,47.3,47.43,342650.0,46.9564,47.0655,46.9266,47.0556,342650.0
2024-09-17 15:30:00,47.42,47.59,47.38,47.52,1094278.0,47.0457,47.2143,47.006,47.1449,1094278.0
2024-09-18 09:30:00,47.72,48.59,47.7,48.45,1107353.0,47.3433,48.2064,47.3234,48.0675,1107353.0
2024-09-18 10:00:00,48.45,48.63,48.39,48.63,732617.0,48.0675,48.2461,48.008,48.2461,732617.0
2024-09-18 10:30:00,48.63,48.65,48.51,48.61,566677.0,48.2461,48.2659,48.1271,48.2263,566677.0
2024-09-18 11:00:00,48.62,48.82,48.6,48.75,605250.0,48.2362,48.4346,48.2163,48.3652,605250.0
2024-09-18 11:30:00,48.74,48.75,48.63,48.65,350351.0,48.3552,48.3652,48.2461,48.2659,350351.0
2024-09-18 12:00:00,48.64,48.65,48.49,48.59,291519.0,48.256,48.2659,48.1072,48.2064,291519.0
2024-09-18 12:30:00,48.58,48.72,48.56,48.71,240766.0,48.1965,48.3354,48.1767,48.3255,240766.0
2024-09-18 13:00:00,48.71,48.75,48.65,48.71,353844.0,48.3255,48.3652,48.2659,48.3255,353844.0
2024-09-18 13:30:00,48.71,48.77,48.62,48.67,375874.0,48.3255,48.385,48.2362,48.2858,375874.0
2024-09-18 14:00:00,48.65,49.22,48.55,49.22,1332484.0,48.2659,48.8314,48.1667,48.8314,1332484.0
2024-09-18 14:30:00,49.23,49.55,48.98,49.05,1009458.0,48.8414,49.1588,48.5933,48.6628,1009458.0
2024-09-18 15:00:00,49.02,49.18,48.7,49.04,762204.0,48.633,48.7918,48.3156,48.6529,762204.0
2024-09-18 15:30:00,49.04,49.15,48.41,48.66,1669942.0,48.6529,48.762,48.0278,48.2759,1669942.0
2024-09-19 09:30:00,49.49,49.86,48.83,49.4,1159253.0,49.0993,49.4664,48.4445,49.01,1159253.0
2024-09-19 10:00:00,49.4,49.53,49.3,49.48,554847.0,49.01,49.139,48.9108,49.0894,554847.0
2024-09-19 10:30:00,49.47,49.51,49.25,49.36,613964.0,49.0795,49.1192,48.8612,48.9703,613964.0
2024-09-19 11:00:00,49.36,49.53,49.31,49.53,523718.0,48.9703,49.139,48.9207,49.139,523718.0
2024-09-19 11:30:00,49.53,49.6,49.38,49.43,427696.0,49.139,49.2085,48.9902,49.0398,427696.0
2024-09-19 12:00:00,49.43,49.5,49.36,49.45,506295.0,49.0398,49.1092,48.9703,49.0596,506295.0
2024-09-19 12:30:00,49.45,49.49,49.17,49.23,516376.0,49.0596,49.0993,48.7818,48.8414,516376.0
2024-09-19 13:00:00,49.24,49.37,49.19,49.31,243628.0,48.8513,48.9803,48.8017,48.9207,243628.0
2024-09-19 13:30:00,49.3,49.34,49.2,49.23,333707.0,48.9108,48.9505,48.8116,48.8414,333707.0
2024-09-19 14:00:00,49.23,49.23,48.88,49.03,431806.0,48.8414,48.8414,48.4941,48.6429,431806.0
2024-09-19 14:30:00,49.03,49.19,49.02,49.15,326106.0,48.6429,48.8017,48.633,48.762,326106.0
2024-09-19 15:00:00,49.15,49.18,48.39,48.48,1986801.0,48.762,48.7918,48.008,48.0973,1986801.0
2024-09-19 15:30:00,48.47,48.65,48.2,48.62,2604905.0,48.0874,48.2659,47.8195,48.2362,2604905.0
2024-09-20 09:30:00,48.24,48.63,47.9,48.0,1815441.0,47.8592,48.2461,47.5219,47.6211,1815441.0
2024-09-20 10:00:00,48.0,48.27,47.93,48.25,578840.0,47.6211,47.8889,47.5516,47.8691,578840.0
2024-09-20 10:30:00,48.25,48.36,48.16,48.22,358588.0,47.8691,47.9782,47.7798,47.8393,358588.0
2024-09-20 11:00:00,48.21,48.3,48.11,48.24,456967.0,47.8294,47.9187,47.7302,47.8592,456967.0
2024-09-20 11:30:00,48.23,48.41,48.11,48.36,409665.0,47.8493,48.0278,47.7302,47.9782,409665.0
2024-09-20 12:00:00,48.36,48.58,48.32,48.51,265043.0,47.9782,48.1965,47.9386,48.1271,265043.0
2024-09-20 12:30:00,48.5,48.56,48.3,48.3,261056.0,48.1171,48.1767,47.9187,47.9187,261056.0
2024-09-20 13:00:00,48.29,48.54,48.28,48.54,276784.0,47.9088,48.1568,47.8989,48.1568,276784.0
2024-09-20 13:30:00,48.54,48.72,48.52,48.65,454744.0,48.1568,48.3354,48.137,48.2659,454744.0
2024-09-20 14:00:00,48.64,48.65,48.5,48.58,388859.0,48.256,48.2659,48.1171,48.1965,388859.0
2024-09-20 14:30:00,48.58,48.79,48.53,48.75,253088.0,48.1965,48.4048,48.1469,48.3652,253088.0
2024-09-20 15:00:00,48.74,49.0,48.68,48.97,350819.0,48.3552,48.6132,48.2957,48.5834,350819.0
2024-09-20 15:30:00,48.97,48.99,48.81,48.86,1547625.0,48.5834,48.6033,48.4247,48.4743,1547625.0
2024-09-23 09:30:00,47.6,48.28,47.2,47.26,2333683.0,47.2242,47.8989,46.8274,46.8869,2333683.0
2024-09-23 10:00:00,47.26,47.58,46.97,47.43,1222470.0,46.8869,47.2044,46.5992,47.0556,1222470.0
2024-09-23 10:30:00,47.44,47.62,47.42,47.56,609492.0,47.0655,47.2441,47.0457,47.1846,609492.0
2024-09-23 11:00:00,47.56,47.56,47.19,47.3,689588.0,47.1846,47.1846,46.8175,46.9266,689588.0
2024-09-23 11:30:00,47.31,47.43,47.26,47.37,554770.0,46.9365,47.0556,46.8869,46.9961,554770.0
2024-09-23 12:00:00,47.36,47.41,47.2,47.34,517647.0,46.9861,47.0357,46.8274,46.9663,517647.0
2024-09-23 12:30:00,47.34,47.58,47.32,47.56,416493.0,46.9663,47.2044,46.9464,47.1846,416493.0
2024-09-23 13:00:00,47.56,47.61,47.49,47.59,321614.0,47.1846,47.2342,47.1151,47.2143,321614.0
2024-09-23 13:30:00,47.59,47.94,47.57,47.87,397332.0,47.2143,47.5616,47.1945,47.4921,397332.0
2024-09-23 14:00:00,47.88,47.91,47.66,47.71,367856.0,47.502,47.5318,47.2838,47.3334,367856.0
2024-09-23 14:30:00,47.7,47.82,47.67,47.7,398607.0,47.3234,47.4425,47.2937,47.3234,398607.0
2024-09-23 15:00:00,47.7,47.8,47.65,47.78,574102.0,47.3234,47.4227,47.2738,47.4028,574102.0
2024-09-23 15:30:00,47.78,48.1,47.77,48.04,1315203.0,47.4028,47.7203,47.3929,47.6608,1315203.0
2024-09-24 09:30:00,48.46,48.77,47.84,48.23,1143199.0,48.0774,48.385,47.4623,47.8493,1143199.0
2024-09-24 10:00:00,48.25,48.34,48.0,48.12,760489.0,47.8691,47.9584,47.6211,47.7401,760489.0
2024-09-24 10:30:00,48.12,48.15,47.78,47.98,595949.0,47.7401,47.7699,47.4028,47.6012,595949.0
2024-09-24 11:00:00,47.98,47.98,47.75,47.76,563010.0,47.6012,47.6012,47.3731,47.383,563010.0
2024-09-24 11:30:00,47.76,47.81,47.57,47.59,467717.0,47.383,47.4326,47.1945,47.2143,467717.0
2024-09-24 12:00:00,47.59,47.76,47.59,47.69,245326.0,47.2143,47.383,47.2143,47.3135,245326.0
2024-09-24 12:30:00,47.7,47.87,47.67,47.83,281877.0,47.3234,47.4921,47.2937,47.4524,281877.0
2024-09-24 13:00:00,47.83,47.9,47.79,47.88,235861.0,47.4524,47.5219,47.4127,47.502,235861.0
2024-09-24 13:30:00,47.88,47.91,47.69,47.73,250924.0,47.502,47.5318,47.3135,47.3532,250924.0
2024-09-24 14:00:00,47.73,47.82,47.73,47.79,227759.0,47.3532,47.4425,47.3532,47.4127,227759.0
2024-09-24 14:30:00,47.8,47.87,47.71,47.82,261281.0,47.4227,47.4921,47.3334,47.4425,261281.0
2024-09-24 15:00:00,47.83,47.92,47.81,47.88,331612.0,47.4524,47.5417,47.4326,47.502,331612.0
2024-09-24 15:30:00,47.88,48.07,47.81,48.06,1229659.0,47.502,47.6905,47.4326,47.6806,1229659.0
2024-09-25 09:30:00,45.95,46.44,44.98,45.21,4678270.0,45.5873,46.0734,44.6249,44.8531,4678270.0
2024-09-25 10:00:00,45.21,45.57,45.2,45.4,1685647.0,44.8531,45.2103,44.8432,45.0416,1685647.0
2024-09-25 10:30:00,45.39,45.51,45.31,45.38,831933.0,45.0317,45.1507,44.9523,45.0218,831933.0
2024-09-25 11:00:00,45.38,45.66,45.38,45.58,908946.0,45.0218,45.2996,45.0218,45.2202,908946.0
2024-09-25 11:30:00,45.58,45.61,45.43,45.49,564602.0,45.2202,45.2499,45.0714,45.1309,564602.0
2024-09-25 12:00:00,45.5,45.62,45.28,45.42,912251.0,45.1408,45.2599,44.9226,45.0614,912251.0
2024-09-25 12:30:00,45.43,45.52,45.35,45.51,445270.0,45.0714,45.1607,44.992,45.1507,445270.0
2024-09-25 13:00:00,45.52,45.6,45.46,45.47,586757.0,45.1607,45.24,45.1011,45.1111,586757.0
2024-09-25 13:30:00,45.47,45.56,45.36,45.49,462276.0,45.1111,45.2003,45.0019,45.1309,462276.0
2024-09-25 14:00:00,45.5,45.67,45.46,45.66,527013.0,45.1408,45.3095,45.1011,45.2996,527013.0
2024-09-25 14:30:00,45.67,45.73,45.53,45.69,544219.0,45.3095,45.369,45.1706,45.3293,544219.0
2024-09-25 15:00:00,45.68,45.78,45.59,45.77,503626.0,45.3194,45.4186,45.2301,45.4087,503626.0
2024-09-25 15:30:00,45.76,45.92,45.7,45.72,2851979.0,45.3988,45.5575,45.3392,45.3591,2851979.0
2024-09-26 09:30:00,45.72,46.12,45.45,45.73,1793617.0,45.3591,45.7559,45.0912,45.369,1793617.0
2024-09-26 10:00:00,45.73,46.07,45.68,45.87,992126.0,45.369,45.7063,45.3194,45.5079,992126.0
2024-09-26 10:30:00,45.87,46.0,45.77,45.84,496028.0,45.5079,45.6369,45.4087,45.4781,496028.0
2024-09-26 11:00:00,45.84,45.96,45.71,45.85,589209.0,45.4781,45.5972,45.3492,45.4881,589209.0
2024-09-26 11:30:00,45.84,46.11,45.83,46.08,577854.0,45.4781,45.746,45.4682,45.7162,577854.0
2024-09-26 12:00:00,46.08,46.09,45.97,46.0,484136.0,45.7162,45.7262,45.6071,45.6369,484136.0
2024-09-26 12:30:00,46.0,46.0,45.84,45.87,390239.0,45.6369,45.6369,45.4781,45.5079,390239.0
2024-09-26 13:00:00,45.87,45.94,45.7,45.93,400271.0,45.5079,45.5773,45.3392,45.5674,400271.0
2024-09-26 13:30:00,45.93,46.0,45.86,45.91,407861.0,45.5674,45.6369,45.498,45.5476,407861.0
2024-09-26 14:00:00,45.91,46.0,45.88,45.94,321577.0,45.5476,45.6369,45.5178,45.5773,321577.0
2024-09-26 14:30:00,45.94,46.02,45.92,45.98,324778.0,45.5773,45.6567,45.5575,45.617,324778.0
2024-09-26 15:00:00,45.98,45.98,45.76,45.81,449866.0,45.617,45.617,45.3988,45.4484,449866.0
2024-09-26 15:30:00,45.8,45.92,45.68,45.81,1442908.0,45.4384,45.5575,45.3194,45.4484,1442908.0
2024-09-27 09:30:00,46.37,46.55,45.99,46.34,1131051.0,46.0039,46.1825,45.6269,45.9742,1131051.0
2024-09-27 10:00:00,46.36,46.74,46.22,46.64,688343.0,45.994,46.371,45.8551,46.2718,688343.0
2024-09-27 10:30:00,46.64,46.82,46.57,46.8,485201.0,46.2718,46.4504,46.2024,46.4306,485201.0
2024-09-27 11:00:00,46.81,47.03,46.79,47.02,485061.0,46.4405,46.6587,46.4206,46.6488,485061.0
2024-09-27 11:30:00,47.03,47.07,46.87,46.89,366100.0,46.6587,46.6984,46.5,46.5198,366100.0
2024-09-27 12:00:00,46.88,46.94,46.74,46.75,216470.0,46.5099,46.5694,46.371,46.3809,216470.0
2024-09-27 12:30:00,46.75,46.75,46.32,46.58,932970.0,46.3809,46.3809,45.9543,46.2123,932970.0
2024-09-27 13:00:00,46.58,46.61,46.38,46.46,311935.0,46.2123,46.2421,46.0139,46.0932,311935.0
2024-09-27 13:30:00,46.47,46.49,46.34,46.41,341587.0,46.1032,46.123,45.9742,46.0436,341587.0
2024-09-27 14:00:00,46.41,46.43,46.22,46.26,399507.0,46.0436,46.0635,45.8551,45.8948,399507.0
2024-09-27 14:30:00,46.27,46.64,46.18,46.61,335614.0,45.9047,46.2718,45.8154,46.2421,335614.0
2024-09-27 15:00:00,46.6,46.61,46.49,46.52,349480.0,46.2321,46.2421,46.123,46.1528,349480.0
2024-09-27 15:30:00,46.52,46.56,46.4,46.47,1183935.0,46.1528,46.1924,46.0337,46.1032,1183935.0
2024-09-30 09:30:00,44.92,45.9,44.9,45.31,2905255.0,44.5654,45.5377,44.5456,44.9523,2905255.0
2024-09-30 10:00:00,45.3,45.57,45.13,45.14,1415695.0,44.9424,45.2103,44.7737,44.7837,1415695.0
2024-09-30 10:30:00,45.14,45.3,45.03,45.05,1331555.0,44.7837,44.9424,44.6745,44.6944,1331555.0
2024-09-30 11:00:00,45.05,45.12,44.67,44.71,1321169.0,44.6944,44.7638,44.3174,44.3571,1321169.0
2024-09-30 11:30:00,44.71,44.77,44.52,44.69,1185910.0,44.3571,44.4166,44.1686,44.3372,1185910.0
2024-09-30 12:00:00,44.7,44.91,44.69,44.8,581134.0,44.3471,44.5555,44.3372,44.4463,581134.0
2024-09-30 12:30:00,44.8,44.88,44.78,44.88,534609.0,44.4463,44.5257,44.4265,44.5257,534609.0
2024-09-30 13:00:00,44.88,44.89,44.75,44.83,680935.0,44.5257,44.5356,44.3967,44.4761,680935.0
2024-09-30 13:30:00,44.82,44.94,44.76,44.82,574194.0,44.4662,44.5852,44.4067,44.4662,574194.0
2024-09-30 14:00:00,44.82,44.82,44.47,44.59,961087.0,44.4662,44.4662,44.1189,44.238,961087.0
2024-09-30 14:30:00,44.59,44.81,44.57,44.69,702216.0,44.238,44.4563,44.2182,44.3372,702216.0
2024-09-30 15:00:00,44.69,44.79,44.61,44.79,687330.0,44.3372,44.4364,44.2578,44.4364,687330.0
2024-09-30 15:30:00,44.79,44.98,44.77,44.84,2514971.0,44.4364,44.6249,44.4166,44.486,2514971.0
2024-10-01 09:30:00,45.15,45.48,44.66,44.77,1375543.0,44.7936,45.121,44.3074,44.4166,1375543.0
2024-10-01 10:00:00,44.77,45.02,44.47,44.53,1123965.0,44.4166,44.6646,44.1189,44.1785,1123965.0
2024-10-01 10:30:00,44.53,44.75,44.39,44.72,803789.0,44.1785,44.3967,44.0396,44.367,803789.0
2024-10-01 11:00:00,44.72,44.84,44.38,44.8,823614.0,44.367,44.486,44.0297,44.4463,823614.0
2024-10-01 11:30:00,44.79,45.22,44.78,44.98,1122127.0,44.4364,44.863,44.4265,44.6249,1122127.0
2024-10-01 12:00:00,44.98,45.11,44.88,45.03,867047.0,44.6249,44.7539,44.5257,44.6745,867047.0
2024-10-01 12:30:00,45.03,45.05,44.79,44.97,547228.0,44.6745,44.6944,44.4364,44.615,547228.0
2024-10-01 13:00:00,44.96,44.96,44.66,44.67,362646.0,44.6051,44.6051,44.3074,44.3174,362646.0
2024-10-01 13:30:00,44.68,45.01,44.66,44.98,580391.0,44.3273,44.6547,44.3074,44.6249,580391.0
2024-10-01 14:00:00,44.98,45.08,44.98,45.03,533038.0,44.6249,44.7241,44.6249,44.6745,533038.0
2024-10-01 14:30:00,45.03,45.08,44.97,45.0,541626.0,44.6745,44.7241,44.615,44.6448,541626.0
2024-10-01 15:00:00,45.0,45.0,44.91,44.93,465023.0,44.6448,44.6448,44.5555,44.5753,465023.0
2024-10-01 15:30:00,44.92,44.93,44.76,44.87,1568780.0,44.5654,44.5753,44.4067,44.5158,1568780.0
2024-10-02 09:30:00,44.78,45.54,44.78,44.88,1171330.0,44.4265,45.1805,44.4265,44.5257,1171330.0
2024-10-02 10:00:00,44.87,45.16,44.81,44.85,641718.0,44.5158,44.8035,44.4563,44.4959,641718.0
2024-10-02 10:30:00,44.84,45.12,44.83,44.88,493930.0,44.486,44.7638,44.4761,44.5257,493930.0
2024-10-02 11:00:00,44.88,45.23,44.8,45.21,703292.0,44.5257,44.8729,44.4463,44.8531,703292.0
2024-10-02 11:30:00,45.21,45.34,45.18,45.28,443017.0,44.8531,44.9821,44.8233,44.9226,443017.0
2024-10-02 12:00:00,45.28,45.28,45.09,45.17,329702.0,44.9226,44.9226,44.7341,44.8134,329702.0
2024-10-02 12:30:00,45.16,45.16,44.96,44.97,269015.0,44.8035,44.8035,44.6051,44.615,269015.0
2024-10-02 13:00:00,44.97,45.01,44.89,44.99,297452.0,44.615,44.6547,44.5356,44.6348,297452.0
2024-10-02 13:30:00,44.98,45.02,44.89,45.0,354442.0,44.6249,44.6646,44.5356,44.6448,354442.0
2024-10-02 14:00:00,45.0,45.04,44.85,44.92,338038.0,44.6448,44.6844,44.4959,44.5654,338038.0
2024-10-02 14:30:00,44.91,44.97,44.89,44.96,315621.0,44.5555,44.615,44.5356,44.6051,315621.0
2024-10-02 15:00:00,44.95,45.0,44.87,44.91,376398.0,44.5952,44.6448,44.5158,44.5555,376398.0
2024-10-02 15:30:00,44.9,44.93,44.73,44.82,1501321.0,44.5456,44.5753,44.3769,44.4662,1501321.0
2024-10-03 09:30:00,44.42,44.44,44.06,44.37,945465.0,44.0693,44.0892,43.7122,44.0197,945465.0
2024-10-03 10:00:00,44.38,44.66,44.36,44.49,637674.0,44.0297,44.3074,44.0098,44.1388,637674.0
2024-10-03 10:30:00,44.5,44.55,44.31,44.38,623491.0,44.1487,44.1983,43.9602,44.0297,623491.0
2024-10-03 11:00:00,44.38,44.7,44.31,44.68,530354.0,44.0297,44.3471,43.9602,44.3273,530354.0
2024-10-03 11:30:00,44.69,44.79,44.59,44.73,385546.0,44.3372,44.4364,44.238,44.3769,385546.0
2024-10-03 12:00:00,44.73,44.8,44.71,44.77,279316.0,44.3769,44.4463,44.3571,44.4166,279316.0
2024-10-03 12:30:00,44.76,44.8,44.64,44.72,346238.0,44.4067,44.4463,44.2876,44.367,346238.0
2024-10-03 13:00:00,44.71,44.79,44.61,44.67,252849.0,44.3571,44.4364,44.2578,44.3174,252849.0
2024-10-03 13:30:00,44.67,44.8,44.65,44.69,349542.0,44.3174,44.4463,44.2975,44.3372,349542.0
2024-10-03 14:00:00,44.7,44.81,44.7,44.78,280724.0,44.3471,44.4563,44.3471,44.4265,280724.0
2024-10-03 14:30:00,44.78,44.91,44.76,44.87,334991.0,44.4265,44.5555,44.4067,44.5158,334991.0
2024-10-03 15:00:00,44.86,44.91,44.81,44.89,347852.0,44.5059,44.5555,44.4563,44.5356,347852.0
2024-10-03 15:30:00,44.89,45.03,44.84,44.98,1187812.0,44.5356,44.6745,44.486,44.6249,1187812.0
2024-10-04 09:30:00,45.81,46.15,45.66,45.89,1029749.0,45.4484,45.7857,45.2996,45.5277,1029749.0
2024-10-04 10:00:00,45.9,46.14,45.77,45.79,674622.0,45.5377,45.7758,45.4087,45.4285,674622.0
2024-10-04 10:30:00,45.79,45.9,45.63,45.86,593684.0,45.4285,45.5377,45.2698,45.498,593684.0
2024-10-04 11:00:00,45.86,46.0,45.79,45.82,423778.0,45.498,45.6369,45.4285,45.4583,423778.0
2024-10-04 11:30:00,45.82,45.99,45.77,45.98,404293.0,45.4583,45.6269,45.4087,45.617,404293.0
2024-10-04 12:00:00,45.99,46.01,45.87,45.91,528958.0,45.6269,45.6468,45.5079,45.5476,528958.0
2024-10-04 12:30:00,45.91,46.0,45.83,45.85,381211.0,45.5476,45.6369,45.4682,45.4881,381211.0
2024-10-04 13:00:00,45.86,45.86,45.7,45.71,272289.0,45.498,45.498,45.3392,45.3492,272289.0
2024-10-04 13:30:00,45.71,45.72,45.55,45.58,367757.0,45.3492,45.3591,45.1904,45.2202,367757.0
2024-10-04 14:00:00,45.59,45.66,45.55,45.59,372283.0,45.2301,45.2996,45.1904,45.2301,372283.0
2024-10-04 14:30:00,45.59,45.68,45.5,45.65,441766.0,45.2301,45.3194,45.1408,45.2896,441766.0
2024-10-04 15:00:00,45.65,45.69,45.6,45.66,438241.0,45.2896,45.3293,45.24,45.2996,438241.0
2024-10-04 15:30:00,45.66,45.72,45.52,45.68,2031794.0,45.2996,45.3591,45.1607,45.3194,2031794.0
2024-10-07 09:30:00,45.42,45.91,45.26,45.8,1276698.0,45.0614,45.5476,44.9027,45.4384,1276698.0
2024-10-07 10:00:00,45.8,46.12,45.76,45.82,663154.0,45.4384,45.7559,45.3988,45.4583,663154.0
2024-10-07 10:30:00,45.82,45.86,45.59,45.6,399530.0,45.4583,45.498,45.2301,45.24,399530.0
2024-10-07 11:00:00,45.6,45.75,45.54,45.73,342343.0,45.24,45.3888,45.1805,45.369,342343.0
2024-10-07 11:30:00,45.73,45.8,45.66,45.76,364504.0,45.369,45.4384,45.2996,45.3988,364504.0
2024-10-07 12:00:00,45.76,45.77,45.59,45.72,382443.0,45.3988,45.4087,45.2301,45.3591,382443.0
2024-10-07 12:30:00,45.72,45.96,45.72,45.95,228986.0,45.3591,45.5972,45.3591,45.5873,228986.0
2024-10-07 13:00:00,45.96,46.07,45.91,46.0,526703.0,45.5972,45.7063,45.5476,45.6369,526703.0
2024-10-07 13:30:00,45.99,46.01,45.88,45.96,322761.0,45.6269,45.6468,45.5178,45.5972,322761.0
2024-10-07 14:00:00,45.96,45.97,45.84,45.91,364976.0,45.5972,45.6071,45.4781,45.5476,364976.0
2024-10-07 14:30:00,45.9,45.9,45.62,45.68,399625.0,45.5377,45.5377,45.2599,45.3194,399625.0
2024-10-07 15:00:00,45.68,45.9,45.67,45.84,435596.0,45.3194,45.5377,45.3095,45.4781,435596.0
2024-10-07 15:30:00,45.84,46.04,45.72,45.99,1842698.0,45.4781,45.6766,45.3591,45.6269,1842698.0
2024-10-08 09:30:00,46.03,46.53,45.83,45.98,849311.0,45.6666,46.1627,45.4682,45.617,849311.0
2024-10-08 10:00:00,45.97,46.07,45.89,45.96,597508.0,45.6071,45.7063,45.5277,45.5972,597508.0
2024-10-08 10:30:00,45.95,46.18,45.85,46.1,541019.0,45.5873,45.8154,45.4881,45.7361,541019.0
2024-10-08 11:00:00,46.1,46.21,46.02,46.19,292811.0,45.7361,45.8452,45.6567,45.8254,292811.0
2024-10-08 11:30:00,46.19,46.33,46.1,46.3,293810.0,45.8254,45.9643,45.7361,45.9345,293810.0
2024-10-08 12:00:00,46.3,46.41,46.29,46.33,313010.0,45.9345,46.0436,45.9246,45.9643,313010.0
2024-10-08 12:30:00,46.33,46.54,46.3,46.53,494234.0,45.9643,46.1726,45.9345,46.1627,494234.0
2024-10-08 13:00:00,46.54,46.6,46.37,46.42,459997.0,46.1726,46.2321,46.0039,46.0536,459997.0
2024-10-08 13:30:00,46.41,47.35,46.29,46.88,2909108.0,46.0436,46.9762,45.9246,46.5099,2909108.0
2024-10-08 14:00:00,46.89,47.01,45.85,46.38,2264415.0,46.5198,46.6389,45.4881,46.0139,2264415.0
2024-10-08 14:30:00,46.38,46.48,46.25,46.33,519438.0,46.0139,46.1131,45.8849,45.9643,519438.0
2024-10-08 15:00:00,46.33,46.34,45.96,46.1,822001.0,45.9643,45.9742,45.5972,45.7361,822001.0
2024-10-08 15:30:00,46.1,46.14,45.77,46.01,2106198.0,45.7361,45.7758,45.4087,45.6468,2106198.0
2024-10-09 09:30:00,46.04,47.22,45.67,47.12,1818255.0,45.6766,46.8472,45.3095,46.748,1818255.0
2024-10-09 10:00:00,47.12,47.4,47.05,47.07,1011516.0,46.748,47.0258,46.6786,46.6984,1011516.0
2024-10-09 10:30:00,47.06,47.09,46.81,47.02,638865.0,46.6885,46.7183,46.4405,46.6488,638865.0
2024-10-09 11:00:00,47.01,47.48,46.99,47.44,851750.0,46.6389,47.1052,46.6191,47.0655,851750.0
2024-10-09 11:30:00,47.43,47.78,47.4,47.71,700597.0,47.0556,47.4028,47.0258,47.3334,700597.0
2024-10-09 12:00:00,47.71,47.98,47.68,47.89,666470.0,47.3334,47.6012,47.3036,47.5119,666470.0
2024-10-09 12:30:00,47.89,47.9,47.7,47.75,362454.0,47.5119,47.5219,47.3234,47.3731,362454.0
2024-10-09 13:00:00,47.74,47.9,47.64,47.82,315017.0,47.3631,47.5219,47.2639,47.4425,315017.0
2024-10-09 13:30:00,47.82,47.89,47.72,47.84,236874.0,47.4425,47.5119,47.3433,47.4623,236874.0
2024-10-09 14:00:00,47.83,47.86,47.69,47.72,258150.0,47.4524,47.4822,47.3135,47.3433,258150.0
2024-10-09 14:30:00,47.72,47.85,47.7,47.8,293485.0,47.3433,47.4723,47.3234,47.4227,293485.0
2024-10-09 15:00:00,47.8,47.8,47.59,47.65,389967.0,47.4227,47.4227,47.2143,47.2738,389967.0
2024-10-09 15:30:00,47.65,47.97,47.62,47.91,1607066.0,47.2738,47.5913,47.2441,47.5318,1607066.0
2024-10-10 09:30:00,47.62,47.84,47.36,47.74,773287.0,47.2441,47.4623,46.9861,47.3631,773287.0
2024-10-10 10:00:00,47.74,47.95,47.74,47.84,474841.0,47.3631,47.5715,47.3631,47.4623,474841.0
2024-10-10 10:30:00,47.83,47.88,47.73,47.76,399896.0,47.4524,47.502,47.3532,47.383,399896.0
2024-10-10 11:00:00,47.76,47.91,47.74,47.83,576268.0,47.383,47.5318,47.3631,47.4524,576268.0
2024-10-10 11:30:00,47.83,47.94,47.8,47.92,609930.0,47.4524,47.5616,47.4227,47.5417,609930.0
2024-10-10 12:00:00,47.92,47.96,47.87,47.91,322771.0,47.5417,47.5814,47.4921,47.5318,322771.0
2024-10-10 12:30:00,47.91,47.95,47.8,47.81,325551.0,47.5318,47.5715,47.4227,47.4326,325551.0
2024-10-10 13:00:00,47.8,47.84,47.68,47.82,268800.0,47.4227,47.4623,47.3036,47.4425,268800.0
2024-10-10 13:30:00,47.82,47.85,47.61,47.63,359940.0,47.4425,47.4723,47.2342,47.254,359940.0
2024-10-10 14:00:00,47.62,47.64,47.43,47.49,411188.0,47.2441,47.2639,47.0556,47.1151,411188.0
2024-10-10 14:30:00,47.5,47.61,47.41,47.57,347377.0,47.125,47.2342,47.0357,47.1945,347377.0
2024-10-10 15:00:00,47.57,47.58,47.45,47.45,281144.0,47.1945,47.2044,47.0754,47.0754,281144.0
2024-10-10 15:30:00,47.45,47.7,47.4,47.69,1165588.0,47.0754,47.3234,47.0258,47.3135,1165588.0
2024-10-11 09:30:00,47.37,47.99,47.29,47.89,959596.0,46.9961,47.6112,46.9167,47.5119,959596.0
2024-10-11 10:00:00,47.9,48.1,47.78,48.07,417441.0,47.5219,47.7203,47.4028,47.6905,417441.0
2024-10-11 10:30:00,48.07,48.18,47.97,48.0,351725.0,47.6905,47.7997,47.5913,47.6211,351725.0
2024-10-11 11:00:00,48.0,48.16,47.97,48.14,362871.0,47.6211,47.7798,47.5913,47.76,362871.0
2024-10-11 11:30:00,48.13,48.19,48.02,48.08,263226.0,47.7501,47.8096,47.6409,47.7004,263226.0
2024-10-11 12:00:00,48.07,48.13,48.0,48.05,263428.0,47.6905,47.7501,47.6211,47.6707,263428.0
2024-10-11 12:30:00,48.05,48.17,48.01,48.14,434609.0,47.6707,47.7897,47.631,47.76,434609.0
2024-10-11 13:00:00,48.13,48.19,48.05,48.1,441117.0,47.7501,47.8096,47.6707,47.7203,441117.0
2024-10-11 13:30:00,48.09,48.25,48.09,48.2,257828.0,47.7104,47.8691,47.7104,47.8195,257828.0
2024-10-11 14:00:00,48.19,48.19,48.02,48.05,352943.0,47.8096,47.8096,47.6409,47.6707,352943.0
2024-10-11 14:30:00,48.05,48.06,48.0,48.05,274397.0,47.6707,47.6806,47.6211,47.6707,274397.0
2024-10-11 15:00:00,48.04,48.05,47.94,48.0,348885.0,47.6608,47.6707,47.5616,47.6211,348885.0
2024-10-11 15:30:00,47.99,48.01,47.82,47.87,1158990.0,47.6112,47.631,47.4425,47.4921,1158990.0
2024-10-14 09:30:00,47.75,48.34,47.63,48.13,652166.0,47.3731,47.9584,47.254,47.7501,652166.0
2024-10-14 10:00:00,48.12,48.29,47.99,48.08,332225.0,47.7401,47.9088,47.6112,47.7004,332225.0
2024-10-14 10:30:00,48.09,48.36,48.07,48.25,265964.0,47.7104,47.9782,47.6905,47.8691,265964.0
2024-10-14 11:00:00,48.24,48.37,48.2,48.3,265496.0,47.8592,47.9882,47.8195,47.9187,265496.0
2024-10-14 11:30:00,48.31,48.47,48.25,48.43,269503.0,47.9286,48.0874,47.8691,48.0477,269503.0
2024-10-14 12:00:00,48.43,48.55,48.42,48.52,194285.0,48.0477,48.1667,48.0378,48.137,194285.0
2024-10-14 12:30:00,48.52,48.62,48.5,48.61,162405.0,48.137,48.2362,48.1171,48.2263,162405.0
2024-10-14 13:00:00,48.61,48.64,48.41,48.46,172891.0,48.2263,48.256,48.0278,48.0774,172891.0
2024-10-14 13:30:00,48.46,48.6,48.43,48.58,233043.0,48.0774,48.2163,48.0477,48.1965,233043.0
2024-10-14 14:00:00,48.58,48.72,48.54,48.7,217036.0,48.1965,48.3354,48.1568,48.3156,217036.0
2024-10-14 14:30:00,48.7,48.77,48.67,48.71,245037.0,48.3156,48.385,48.2858,48.3255,245037.0
2024-10-14 15:00:00,48.7,48.73,48.6,48.73,352019.0,48.3156,48.3453,48.2163,48.3453,352019.0
2024-10-14 15:30:00,48.73,48.74,48.59,48.64,1091481.0,48.3453,48.3552,48.2064,48.256,1091481.0
2024-10-15 09:30:00,48.22,48.68,48.16,48.44,719544.0,47.8393,48.2957,47.7798,48.0576,719544.0
2024-10-15 10:00:00,48.46,48.85,48.37,48.73,649550.0,48.0774,48.4644,47.9882,48.3453,649550.0
2024-10-15 10:30:00,48.72,48.77,48.55,48.75,476191.0,48.3354,48.385,48.1667,48.3652,476191.0
2024-10-15 11:00:00,48.75,48.9,48.72,48.83,413592.0,48.3652,48.514,48.3354,48.4445,413592.0
2024-10-15 11:30:00,48.82,48.91,48.65,48.66,272214.0,48.4346,48.5239,48.2659,48.2759,272214.0
2024-10-15 12:00:00,48.66,48.77,48.6,48.77,450845.0,48.2759,48.385,48.2163,48.385,450845.0
2024-10-15 12:30:00,48.77,48.83,48.39,48.4,342369.0,48.385,48.4445,48.008,48.0179,342369.0
2024-10-15 13:00:00,48.4,48.5,48.33,48.36,221179.0,48.0179,48.1171,47.9485,47.9782,221179.0
2024-10-15 13:30:00,48.35,48.48,48.31,48.4,221339.0,47.9683,48.0973,47.9286,48.0179,221339.0
2024-10-15 14:00:00,48.4,48.44,48.25,48.28,221218.0,48.0179,48.0576,47.8691,47.8989,221218.0
2024-10-15 14:30:00,48.28,48.37,48.26,48.34,232835.0,47.8989,47.9882,47.879,47.9584,232835.0
2024-10-15 15:00:00,48.34,48.36,48.13,48.14,540500.0,47.9584,47.9782,47.7501,47.76,540500.0
2024-10-15 15:30:00,48.14,48.16,47.81,47.87,1797972.0,47.76,47.7798,47.4326,47.4921,1797972.0
2024-10-16 09:30:00,48.49,49.18,48.36,48.96,1266782.0,48.1072,48.7918,47.9782,48.5735,1266782.0
2024-10-16 10:00:00,48.96,49.08,48.75,49.04,902092.0,48.5735,48.6926,48.3652,48.6529,902092.0
2024-10-16 10:30:00,49.04,49.27,48.96,49.21,755565.0,48.6529,48.8811,48.5735,48.8215,755565.0
2024-10-16 11:00:00,49.21,49.21,48.8,48.84,441109.0,48.8215,48.8215,48.4148,48.4544,441109.0
2024-10-16 11:30:00,48.85,49.0,48.84,48.98,350834.0,48.4644,48.6132,48.4544,48.5933,350834.0
2024-10-16 12:00:00,48.98,49.01,48.9,48.97,338259.0,48.5933,48.6231,48.514,48.5834,338259.0
2024-10-16 12:30:00,48.97,49.01,48.89,48.91,270989.0,48.5834,48.6231,48.5041,48.5239,270989.0
2024-10-16 13:00:00,48.91,48.99,48.91,48.96,237114.0,48.5239,48.6033,48.5239,48.5735,237114.0
2024-10-16 13:30:00,48.95,49.1,48.92,49.06,303664.0,48.5636,48.7124,48.5338,48.6727,303664.0
2024-10-16 14:00:00,49.07,49.18,49.05,49.08,299702.0,48.6826,48.7918,48.6628,48.6926,299702.0
2024-10-16 14:30:00,49.08,49.14,48.95,48.96,454836.0,48.6926,48.7521,48.5636,48.5735,454836.0
2024-10-16 15:00:00,48.97,49.12,48.95,48.98,377214.0,48.5834,48.7322,48.5636,48.5933,377214.0
2024-10-16 15:30:00,48.98,49.03,48.92,48.99,1119022.0,48.5933,48.6429,48.5338,48.6033,1119022.0
2024-10-17 09:30:00,49.0,49.31,48.64,49.26,819198.0,48.6132,48.9207,48.256,48.8711,819198.0
2024-10-17 10:00:00,49.26,49.33,49.0,49.08,455400.0,48.8711,48.9406,48.6132,48.6926,455400.0
2024-10-17 10:30:00,49.08,49.09,48.89,49.07,435382.0,48.6926,48.7025,48.5041,48.6826,435382.0
2024-10-17 11:00:00,49.07,49.15,48.92,49.13,339512.0,48.6826,48.762,48.5338,48.7422,339512.0
2024-10-17 11:30:00,49.13,49.23,49.08,49.22,299834.0,48.7422,48.8414,48.6926,48.8314,299834.0
2024-10-17 12:00:00,49.22,49.25,49.14,49.22,212395.0,48.8314,48.8612,48.7521,48.8314,212395.0
2024-10-17 12:30:00,49.23,49.35,49.21,49.35,198597.0,48.8414,48.9604,48.8215,48.9604,198597.0
2024-10-17 13:00:00,49.35,49.44,49.29,49.41,332937.0,48.9604,49.0497,48.9009,49.0199,332937.0
2024-10-17 13:30:00,49.41,49.48,49.4,49.46,356090.0,49.0199,49.0894,49.01,49.0696,356090.0
2024-10-17 14:00:00,49.47,49.48,49.34,49.42,276743.0,49.0795,49.0894,48.9505,49.0299,276743.0
2024-10-17 14:30:00,49.41,49.49,49.39,49.4,280791.0,49.0199,49.0993,49.0001,49.01,280791.0
2024-10-17 15:00:00,49.4,49.41,49.31,49.4,314797.0,49.01,49.0199,48.9207,49.01,314797.0
2024-10-17 15:30:00,49.39,49.4,49.26,49.37,1020563.0,49.0001,49.01,48.8711,48.9803,1020563.0
2024-10-18 09:30:00,49.57,49.75,49.09,49.25,862894.0,49.1787,49.3573,48.7025,48.8612,862894.0
2024-10-18 10:00:00,49.26,49.4,49.2,49.33,347597.0,48.8711,49.01,48.8116,48.9406,347597.0
2024-10-18 10:30:00,49.34,49.49,49.23,49.42,313633.0,48.9505,49.0993,48.8414,49.0299,313633.0
2024-10-18 11:00:00,49.43,49.44,49.29,49.43,291171.0,49.0398,49.0497,48.9009,49.0398,291171.0
2024-10-18 11:30:00,49.43,49.46,49.34,49.44,220709.0,49.0398,49.0696,48.9505,49.0497,220709.0
2024-10-18 12:00:00,49.45,49.49,49.43,49.46,188451.0,49.0596,49.0993,49.0398,49.0696,188451.0
2024-10-18 12:30:00,49.47,49.49,49.37,49.38,198585.0,49.0795,49.0993,48.9803,48.9902,198585.0
2024-10-18 13:00:00,49.38,49.41,49.24,49.27,267328.0,48.9902,49.0199,48.8513,48.8811,267328.0
2024-10-18 13:30:00,49.27,49.34,49.26,49.3,237384.0,48.8811,48.9505,48.8711,48.9108,237384.0
2024-10-18 14:00:00,49.3,49.4,49.24,49.33,233445.0,48.9108,49.01,48.8513,48.9406,233445.0
2024-10-18 14:30:00,49.34,49.41,49.33,49.36,247748.0,48.9505,49.0199,48.9406,48.9703,247748.0
2024-10-18 15:00:00,49.36,49.38,49.22,49.26,338083.0,48.9703,48.9902,48.8314,48.8711,338083.0
2024-10-18 15:30:00,49.26,49.3,49.13,49.19,1007012.0,48.8711,48.9108,48.7422,48.8017,1007012.0
2024-10-21 09:30:00,49.26,49.6,48.93,49.3,928930.0,48.8711,49.2085,48.5437,48.9108,928930.0
2024-10-21 10:00:00,49.3,49.38,49.14,49.16,586533.0,48.9108,48.9902,48.7521,48.7719,586533.0
2024-10-21 10:30:00,49.16,49.2,48.95,48.95,559547.0,48.7719,48.8116,48.5636,48.5636,559547.0
2024-10-21 11:00:00,48.95,48.96,48.72,48.79,537692.0,48.5636,48.5735,48.3354,48.4048,537692.0
2024-10-21 11:30:00,48.79,48.91,48.63,48.86,589674.0,48.4048,48.5239,48.2461,48.4743,589674.0
2024-10-21 12:00:00,48.86,48.86,48.76,48.82,276497.0,48.4743,48.4743,48.3751,48.4346,276497.0
2024-10-21 12:30:00,48.82,49.09,48.8,49.07,477429.0,48.4346,48.7025,48.4148,48.6826,477429.0
2024-10-21 13:00:00,49.07,49.1,49.02,49.05,377756.0,48.6826,48.7124,48.633,48.6628,377756.0
2024-10-21 13:30:00,49.05,49.06,48.91,48.97,349143.0,48.6628,48.6727,48.5239,48.5834,349143.0
2024-10-21 14:00:00,48.97,48.97,48.88,48.93,327893.0,48.5834,48.5834,48.4941,48.5437,327893.0
2024-10-21 14:30:00,48.93,49.01,48.91,49.0,333922.0,48.5437,48.6231,48.5239,48.6132,333922.0
2024-10-21 15:00:00,48.99,49.1,48.91,49.04,579780.0,48.6033,48.7124,48.5239,48.6529,579780.0
2024-10-21 15:30:00,49.04,49.07,48.86,48.94,1882125.0,48.6529,48.6826,48.4743,48.5537,1882125.0
2024-10-22 09:30:00,50.02,53.13,49.99,52.96,9819747.0,49.6251,52.7106,49.5954,52.5419,9819747.0
2024-10-22 10:00:00,52.96,53.25,52.23,52.49,3832195.0,52.5419,52.8296,51.8177,52.0756,3832195.0
2024-10-22 10:30:00,52.49,52.89,52.41,52.82,1908664.0,52.0756,52.4725,51.9963,52.403,1908664.0
2024-10-22 11:00:00,52.81,53.22,52.77,53.19,1925773.0,52.3931,52.7999,52.3534,52.7701,1925773.0
2024-10-22 11:30:00,53.18,53.59,53.1,53.43,1993200.0,52.7602,53.167,52.6808,53.0082,1993200.0
2024-10-22 12:00:00,53.44,53.56,53.22,53.52,1213158.0,53.0181,53.1372,52.7999,53.0975,1213158.0
2024-10-22 12:30:00,53.52,53.54,53.22,53.41,942900.0,53.0975,53.1173,52.7999,52.9884,942900.0
2024-10-22 13:00:00,53.41,53.79,53.36,53.59,1042228.0,52.9884,53.3654,52.9388,53.167,1042228.0
2024-10-22 13:30:00,53.59,53.6,53.31,53.4,885866.0,53.167,53.1769,52.8892,52.9785,885866.0
2024-10-22 14:00:00,53.39,54.06,53.39,53.96,2496592.0,52.9685,53.6332,52.9685,53.534,2496592.0
2024-10-22 14:30:00,53.95,54.18,53.75,53.79,1700843.0,53.5241,53.7523,53.3257,53.3654,1700843.0
2024-10-22 15:00:00,53.79,54.1,53.66,54.03,1578761.0,53.3654,53.6729,53.2364,53.6035,1578761.0
2024-10-22 15:30:00,54.03,54.05,53.48,53.73,3785912.0,53.6035,53.6233,53.0578,53.3058,3785912.0
2024-10-23 09:30:00,54.05,54.19,53.12,53.39,2825585.0,53.6233,53.7622,52.7007,52.9685,2825585.0
2024-10-23 10:00:00,53.36,53.69,53.24,53.26,1089033.0,52.9388,53.2662,52.8197,52.8396,1089033.0
2024-10-23 10:30:00,53.26,53.46,53.15,53.41,675155.0,52.8396,53.038,52.7304,52.9884,675155.0
2024-10-23 11:00:00,53.41,53.44,52.95,52.98,927007.0,52.9884,53.0181,52.532,52.5618,927007.0
2024-10-23 11:30:00,52.98,53.27,52.91,53.23,588770.0,52.5618,52.8495,52.4923,52.8098,588770.0
2024-10-23 12:00:00,53.23,53.3,53.12,53.14,442639.0,52.8098,52.8792,52.7007,52.7205,442639.0
2024-10-23 12:30:00,53.14,53.16,52.99,53.04,515471.0,52.7205,52.7403,52.5717,52.6213,515471.0
2024-10-23 13:00:00,53.04,53.09,52.8,52.8,435330.0,52.6213,52.6709,52.3832,52.3832,435330.0
2024-10-23 13:30:00,52.8,52.86,52.63,52.7,581105.0,52.3832,52.4427,52.2145,52.284,581105.0
2024-10-23 14:00:00,52.71,52.77,52.51,52.68,625966.0,52.2939,52.3534,52.0955,52.2641,625966.0
2024-10-23 14:30:00,52.68,52.96,52.67,52.88,466138.0,52.2641,52.5419,52.2542,52.4626,466138.0
2024-10-23 15:00:00,52.88,52.95,52.8,52.93,450442.0,52.4626,52.532,52.3832,52.5122,450442.0
2024-10-23 15:30:00,52.93,52.98,52.79,52.92,1622950.0,52.5122,52.5618,52.3733,52.5022,1622950.0
2024-10-24 09:30:00,53.65,54.3,53.16,53.23,1434402.0,53.2265,53.8713,52.7403,52.8098,1434402.0
2024-10-24 10:00:00,53.23,53.53,53.15,53.43,710614.0,52.8098,53.1074,52.7304,53.0082,710614.0
2024-10-24 10:30:00,53.43,53.57,53.32,53.47,454340.0,53.0082,53.1471,52.8991,53.0479,454340.0
2024-10-24 11:00:00,53.47,53.49,53.16,53.2,512604.0,53.0479,53.0677,52.7403,52.78,512604.0
2024-10-24 11:30:00,53.2,53.22,52.91,52.94,485019.0,52.78,52.7999,52.4923,52.5221,485019.0
2024-10-24 12:00:00,52.94,52.94,52.67,52.8,403130.0,52.5221,52.5221,52.2542,52.3832,403130.0
2024-10-24 12:30:00,52.79,52.98,52.77,52.9,367703.0,52.3733,52.5618,52.3534,52.4824,367703.0
2024-10-24 13:00:00,52.9,52.93,52.76,52.78,257857.0,52.4824,52.5122,52.3435,52.3633,257857.0
2024-10-24 13:30:00,52.77,52.87,52.53,52.56,391748.0,52.3534,52.4526,52.1153,52.1451,391748.0
2024-10-24 14:00:00,52.57,52.71,52.48,52.6,548691.0,52.155,52.2939,52.0657,52.1848,548691.0
2024-10-24 14:30:00,52.6,52.66,52.54,52.59,421835.0,52.1848,52.2443,52.1252,52.1748,421835.0
2024-10-24 15:00:00,52.59,52.82,52.55,52.75,469515.0,52.1748,52.403,52.1352,52.3336,469515.0
2024-10-24 15:30:00,52.74,52.75,52.59,52.7,1438149.0,52.3237,52.3336,52.1748,52.284,1438149.0
2024-10-25 09:30:00,53.2,53.41,52.51,52.7,764946.0,52.78,52.9884,52.0955,52.284,764946.0
2024-10-25 10:00:00,52.7,52.98,52.62,52.89,436872.0,52.284,52.5618,52.2046,52.4725,436872.0
2024-10-25 10:30:00,52.88,52.96,52.72,52.74,342385.0,52.4626,52.5419,52.3038,52.3237,342385.0
2024-10-25 11:00:00,52.74,52.78,52.54,52.58,363728.0,52.3237,52.3633,52.1252,52.1649,363728.0
2024-10-25 11:30:00,52.58,52.66,52.5,52.61,326126.0,52.1649,52.2443,52.0856,52.1947,326126.0
2024-10-25 12:00:00,52.61,52.61,52.48,52.5,197499.0,52.1947,52.1947,52.0657,52.0856,197499.0
2024-10-25 12:30:00,52.49,52.53,52.27,52.29,364768.0,52.0756,52.1153,51.8574,51.8772,364768.0
2024-10-25 13:00:00,52.29,52.29,52.03,52.16,409288.0,51.8772,51.8772,51.6193,51.7482,409288.0
2024-10-25 13:30:00,52.16,52.21,51.98,52.1,361746.0,51.7482,51.7978,51.5697,51.6887,361746.0
2024-10-25 14:00:00,52.11,52.14,51.91,52.1,391484.0,51.6986,51.7284,51.5002,51.6887,391484.0
2024-10-25 14:30:00,52.1,52.18,52.06,52.1,305674.0,51.6887,51.7681,51.649,51.6887,305674.0
2024-10-25 15:00:00,52.1,52.16,52.05,52.09,312133.0,51.6887,51.7482,51.6391,51.6788,312133.0
2024-10-25 15:30:00,52.09,52.14,51.96,52.06,1112696.0,51.6788,51.7284,51.5498,51.649,1112696.0
2024-10-28 09:30:00,52.25,52.67,52.05,52.51,939526.0,51.8375,52.2542,51.6391,52.0955,939526.0
2024-10-28 10:00:00,52.52,52.72,52.37,52.67,777679.0,52.1054,52.3038,51.9566,52.2542,777679.0
2024-10-28 10:30:00,52.66,52.67,52.46,52.59,525077.0,52.2443,52.2542,52.0459,52.1748,525077.0
2024-10-28 11:00:00,52.58,52.77,52.49,52.76,598627.0,52.1649,52.3534,52.0756,52.3435,598627.0
2024-10-28 11:30:00,52.76,52.79,52.6,52.66,375582.0,52.3435,52.3733,52.1848,52.2443,375582.0
2024-10-28 12:00:00,52.66,52.76,52.62,52.76,382915.0,52.2443,52.3435,52.2046,52.3435,382915.0
2024-10-28 12:30:00,52.76,52.79,52.57,52.6,645905.0,52.3435,52.3733,52.155,52.1848,645905.0
2024-10-28 13:00:00,52.6,52.69,52.52,52.64,316552.0,52.1848,52.2741,52.1054,52.2245,316552.0
2024-10-28 13:30:00,52.65,52.68,52.57,52.66,372558.0,52.2344,52.2641,52.155,52.2443,372558.0
2024-10-28 14:00:00,52.65,52.86,52.59,52.84,471541.0,52.2344,52.4427,52.1748,52.4229,471541.0
2024-10-28 14:30:00,52.84,52.85,52.74,52.74,345949.0,52.4229,52.4328,52.3237,52.3237,345949.0
2024-10-28 15:00:00,52.74,52.81,52.59,52.59,491077.0,52.3237,52.3931,52.1748,52.1748,491077.0
2024-10-28 15:30:00,52.6,52.76,52.57,52.73,1387044.0,52.1848,52.3435,52.155,52.3137,1387044.0
2024-10-29 09:30:00,52.13,52.22,50.97,51.36,1778742.0,51.7185,51.8078,50.5676,50.9546,1778742.0
2024-10-29 10:00:00,51.35,51.69,51.31,51.52,620096.0,50.9446,51.282,50.905,51.1133,620096.0
2024-10-29 10:30:00,51.53,51.59,51.39,51.45,510226.0,51.1232,51.1827,50.9843,51.0438,510226.0
2024-10-29 11:00:00,51.45,51.73,51.42,51.63,586423.0,51.0438,51.3216,51.0141,51.2224,586423.0
2024-10-29 11:30:00,51.65,51.85,51.57,51.71,427796.0,51.2423,51.4407,51.1629,51.3018,427796.0
2024-10-29 12:00:00,51.7,51.81,51.54,51.55,332046.0,51.2919,51.401,51.1331,51.1431,332046.0
2024-10-29 12:30:00,51.55,51.57,51.38,51.48,604165.0,51.1431,51.1629,50.9744,51.0736,604165.0
2024-10-29 13:00:00,51.48,51.63,51.46,51.58,424613.0,51.0736,51.2224,51.0538,51.1728,424613.0
2024-10-29 13:30:00,51.58,51.66,51.56,51.58,269953.0,51.1728,51.2522,51.153,51.1728,269953.0
2024-10-29 14:00:00,51.59,51.73,51.53,51.7,400169.0,51.1827,51.3216,51.1232,51.2919,400169.0
2024-10-29 14:30:00,51.7,51.83,51.7,51.83,210911.0,51.2919,51.4208,51.2919,51.4208,210911.0
2024-10-29 15:00:00,51.83,51.84,51.71,51.83,280260.0,51.4208,51.4308,51.3018,51.4208,280260.0
2024-10-29 15:30:00,51.83,51.85,51.54,51.54,1014071.0,51.4208,51.4407,51.1331,51.1331,1014071.0
2024-10-30 09:30:00,51.5,52.33,51.5,52.26,727854.0,51.0935,51.9169,51.0935,51.8475,727854.0
2024-10-30 10:00:00,52.26,52.52,52.2,52.21,478445.0,51.8475,52.1054,51.7879,51.7978,478445.0
2024-10-30 10:30:00,52.21,52.4,52.18,52.38,350470.0,51.7978,51.9863,51.7681,51.9665,350470.0
2024-10-30 11:00:00,52.38,52.54,52.22,52.53,427363.0,51.9665,52.1252,51.8078,52.1153,427363.0
2024-10-30 11:30:00,52.54,52.73,52.51,52.64,326090.0,52.1252,52.3137,52.0955,52.2245,326090.0
2024-10-30 12:00:00,52.64,52.65,52.49,52.5,381240.0,52.2245,52.2344,52.0756,52.0856,381240.0
2024-10-30 12:30:00,52.5,52.69,52.49,52.61,246349.0,52.0856,52.2741,52.0756,52.1947,246349.0
2024-10-30 13:00:00,52.61,52.67,52.35,52.38,304944.0,52.1947,52.2542,51.9367,51.9665,304944.0
2024-10-30 13:30:00,52.37,52.37,52.08,52.12,289527.0,51.9566,51.9566,51.6689,51.7086,289527.0
2024-10-30 14:00:00,52.12,52.15,52.02,52.03,231607.0,51.7086,51.7383,51.6093,51.6193,231607.0
2024-10-30 14:30:00,52.03,52.1,52.0,52.09,203025.0,51.6193,51.6887,51.5895,51.6788,203025.0
2024-10-30 15:00:00,52.09,52.14,51.98,52.12,253080.0,51.6788,51.7284,51.5697,51.7086,253080.0
2024-10-30 15:30:00,52.12,52.18,51.83,51.96,786249.0,51.7086,51.7681,51.4208,51.5498,786249.0
2024-10-31 09:30:00,51.75,52.12,51.45,51.71,606198.0,51.3415,51.7086,51.0438,51.3018,606198.0
2024-10-31 10:00:00,51.71,51.75,51.41,51.51,806944.0,51.3018,51.3415,51.0042,51.1034,806944.0
2024-10-31 10:30:00,51.5,51.6,51.04,51.04,473387.0,51.0935,51.1927,50.6371,50.6371,473387.0
2024-10-31 11:00:00,51.03,51.18,50.96,51.07,373428.0,50.6272,50.776,50.5577,50.6668,373428.0
2024-10-31 11:30:00,51.08,51.15,50.98,51.02,244883.0,50.6768,50.7462,50.5776,50.6172,244883.0
2024-10-31 12:00:00,51.03,51.21,51.01,51.16,286853.0,50.6272,50.8057,50.6073,50.7561,286853.0
2024-10-31 12:30:00,51.16,51.2,51.08,51.11,274257.0,50.7561,50.7958,50.6768,50.7065,274257.0
2024-10-31 13:00:00,51.11,51.28,51.11,51.2,296959.0,50.7065,50.8752,50.7065,50.7958,296959.0
2024-10-31 13:30:00,51.2,51.21,51.01,51.09,316713.0,50.7958,50.8057,50.6073,50.6867,316713.0
2024-10-31 14:00:00,51.09,51.1,51.01,51.03,350291.0,50.6867,50.6966,50.6073,50.6272,350291.0
2024-10-31 14:30:00,51.03,51.07,50.9,50.96,382374.0,50.6272,50.6668,50.4982,50.5577,382374.0
2024-10-31 15:00:00,50.95,50.98,50.79,50.88,433295.0,50.5478,50.5776,50.3891,50.4783,433295.0
2024-10-31 15:30:00,50.87,51.06,50.73,50.77,1161488.0,50.4684,50.6569,50.3295,50.3692,1161488.0
2024-11-01 09:30:00,51.15,51.75,50.96,51.7,917689.0,50.7462,51.3415,50.5577,51.2919,917689.0
2024-11-01 10:00:00,51.71,51.78,51.39,51.54,1127734.0,51.3018,51.3712,50.9843,51.1331,1127734.0
2024-11-01 10:30:00,51.54,51.62,51.14,51.31,492959.0,51.1331,51.2125,50.7363,50.905,492959.0
2024-11-01 11:00:00,51.31,51.56,51.16,51.55,324605.0,50.905,51.153,50.7561,51.1431,324605.0
2024-11-01 11:30:00,51.56,51.59,51.27,51.32,254002.0,51.153,51.1827,50.8653,50.9149,254002.0
2024-11-01 12:00:00,51.31,51.33,51.14,51.21,202301.0,50.905,50.9248,50.7363,50.8057,202301.0
2024-11-01 12:30:00,51.21,51.23,51.03,51.07,331752.0,50.8057,50.8256,50.6272,50.6668,331752.0
2024-11-01 13:00:00,51.07,51.23,51.02,51.14,292339.0,50.6668,50.8256,50.6172,50.7363,292339.0
2024-11-01 13:30:00,51.13,51.14,50.79,50.96,521422.0,50.7264,50.7363,50.3891,50.5577,521422.0
2024-11-01 14:00:00,50.96,51.13,50.92,51.1,381764.0,50.5577,50.7264,50.518,50.6966,381764.0
2024-11-01 14:30:00,51.1,51.24,51.04,51.23,483359.0,50.6966,50.8355,50.6371,50.8256,483359.0
2024-11-01 15:00:00,51.23,51.33,51.15,51.26,808677.0,50.8256,50.9248,50.7462,50.8553,808677.0
2024-11-01 15:30:00,51.26,51.31,50.84,50.97,1581381.0,50.8553,50.905,50.4387,50.5676,1581381.0
2024-11-04 09:30:00,50.99,52.69,50.99,52.62,1300309.0,50.5875,52.2741,50.5875,52.2046,1300309.0
2024-11-04 10:00:00,52.6,52.78,52.48,52.51,862815.0,52.1848,52.3633,52.0657,52.0955,862815.0
2024-11-04 10:30:00,52.51,52.55,52.19,52.23,622118.0,52.0955,52.1352,51.778,51.8177,622118.0
2024-11-04 11:00:00,52.23,52.23,52.05,52.16,451044.0,51.8177,51.8177,51.6391,51.7482,451044.0
2024-11-04 11:30:00,52.15,52.15,51.89,52.01,529199.0,51.7383,51.7383,51.4804,51.5994,529199.0
2024-11-04 12:00:00,52.01,52.05,51.84,52.01,258834.0,51.5994,51.6391,51.4308,51.5994,258834.0
2024-11-04 12:30:00,52.01,52.08,52.0,52.03,260798.0,51.5994,51.6689,51.5895,51.6193,260798.0
2024-11-04 13:00:00,52.03,52.07,51.78,51.91,433764.0,51.6193,51.659,51.3712,51.5002,433764.0
2024-11-04 13:30:00,51.91,51.92,51.74,51.87,203199.0,51.5002,51.5101,51.3316,51.4605,203199.0
2024-11-04 14:00:00,51.87,52.04,51.84,51.94,317783.0,51.4605,51.6292,51.4308,51.53,317783.0
2024-11-04 14:30:00,51.94,51.97,51.82,51.84,320970.0,51.53,51.5597,51.4109,51.4308,320970.0
2024-11-04 15:00:00,51.85,52.01,51.81,52.0,462902.0,51.4407,51.5994,51.401,51.5895,462902.0
2024-11-04 15:30:00,52.0,52.11,51.71,51.81,1386038.0,51.5895,51.6986,51.3018,51.401,1386038.0
2024-11-05 09:30:00,51.66,52.78,51.51,52.78,892673.0,51.2522,52.3633,51.1034,52.3633,892673.0
2024-11-05 10:00:00,52.78,53.2,52.66,53.18,895085.0,52.3633,52.78,52.2443,52.7602,895085.0
2024-11-05 10:30:00,53.18,53.45,53.17,53.37,766844.0,52.7602,53.0281,52.7503,52.9487,766844.0
2024-11-05 11:00:00,53.37,53.64,53.32,53.43,932502.0,52.9487,53.2166,52.8991,53.0082,932502.0
2024-11-05 11:30:00,53.42,53.48,53.23,53.27,471237.0,52.9983,53.0578,52.8098,52.8495,471237.0
2024-11-05 12:00:00,53.27,53.34,53.2,53.27,271976.0,52.8495,52.9189,52.78,52.8495,271976.0
2024-11-05 12:30:00,53.28,53.43,53.19,53.4,321380.0,52.8594,53.0082,52.7701,52.9785,321380.0
2024-11-05 13:00:00,53.4,53.48,53.22,53.39,596378.0,52.9785,53.0578,52.7999,52.9685,596378.0
2024-11-05 13:30:00,53.39,53.58,53.33,53.39,377994.0,52.9685,53.157,52.909,52.9685,377994.0
2024-11-05 14:00:00,53.38,53.56,53.37,53.53,390148.0,52.9586,53.1372,52.9487,53.1074,390148.0
2024-11-05 14:30:00,53.52,53.64,53.33,53.38,484350.0,53.0975,53.2166,52.909,52.9586,484350.0
2024-11-05 15:00:00,53.37,53.38,53.22,53.28,469692.0,52.9487,52.9586,52.7999,52.8594,469692.0
2024-11-05 15:30:00,53.28,53.74,53.26,53.7,1544525.0,52.8594,53.3158,52.8396,53.2761,1544525.0
2024-11-06 09:30:00,54.48,55.3,53.62,54.02,2983718.0,54.0499,54.8635,53.1967,53.5936,2983718.0
2024-11-06 10:00:00,54.03,54.05,53.14,53.86,1480267.0,53.6035,53.6233,52.7205,53.4348,1480267.0
2024-11-06 10:30:00,53.86,53.86,53.51,53.78,1061381.0,53.4348,53.4348,53.0876,53.3555,1061381.0
2024-11-06 11:00:00,53.78,54.06,53.69,53.88,771283.0,53.3555,53.6332,53.2662,53.4547,771283.0
2024-11-06 11:30:00,53.88,54.02,53.64,53.87,729102.0,53.4547,53.5936,53.2166,53.4447,729102.0
2024-11-06 12:00:00,53.86,54.11,53.7,54.11,760627.0,53.4348,53.6828,53.2761,53.6828,760627.0
2024-11-06 12:30:00,54.1,54.49,54.08,54.48,455872.0,53.6729,54.0598,53.6531,54.0499,455872.0
2024-11-06 13:00:00,54.48,54.98,54.46,54.98,772864.0,54.0499,54.546,54.0301,54.546,772864.0
2024-11-06 13:30:00,54.98,55.02,54.57,54.9,595091.0,54.546,54.5857,54.1392,54.4666,595091.0
2024-11-06 14:00:00,54.9,55.06,54.77,55.02,588017.0,54.4666,54.6253,54.3376,54.5857,588017.0
2024-11-06 14:30:00,55.02,55.3,55.0,55.3,718148.0,54.5857,54.8635,54.5658,54.8635,718148.0
2024-11-06 15:00:00,55.3,55.38,55.04,55.08,861559.0,54.8635,54.9428,54.6055,54.6452,861559.0
2024-11-06 15:30:00,55.08,55.25,55.02,55.05,1744939.0,54.6452,54.8138,54.5857,54.6154,1744939.0
2024-11-07 09:30:00,55.08,55.18,54.2,55.04,947232.0,54.6452,54.7444,53.7721,54.6055,947232.0
2024-11-07 10:00:00,55.04,55.59,55.02,55.52,690149.0,54.6055,55.1512,54.5857,55.0817,690149.0
2024-11-07 10:30:00,55.54,55.71,55.44,55.66,662034.0,55.1016,55.2702,55.0023,55.2206,662034.0
2024-11-07 11:00:00,55.66,55.76,55.52,55.66,621245.0,55.2206,55.3198,55.0817,55.2206,621245.0
2024-11-07 11:30:00,55.65,55.91,55.63,55.72,689623.0,55.2107,55.4686,55.1908,55.2801,689623.0
2024-11-07 12:00:00,55.72,55.93,55.63,55.91,415775.0,55.2801,55.4885,55.1908,55.4686,415775.0
2024-11-07 12:30:00,55.91,55.92,55.68,55.69,362684.0,55.4686,55.4786,55.2405,55.2504,362684.0
2024-11-07 13:00:00,55.69,55.7,55.41,55.47,305755.0,55.2504,55.2603,54.9726,55.0321,305755.0
2024-11-07 13:30:00,55.47,55.47,55.35,55.4,230012.0,55.0321,55.0321,54.9131,54.9627,230012.0
2024-11-07 14:00:00,55.42,55.56,55.35,55.38,353016.0,54.9825,55.1214,54.9131,54.9428,353016.0
2024-11-07 14:30:00,55.38,55.58,55.2,55.58,532548.0,54.9428,55.1412,54.7642,55.1412,532548.0
2024-11-07 15:00:00,55.59,55.74,55.49,55.61,560888.0,55.1512,55.3,55.052,55.171,560888.0
2024-11-07 15:30:00,55.61,55.71,55.39,55.39,1398028.0,55.171,55.2702,54.9527,54.9527,1398028.0
2024-11-08 09:30:00,55.1,55.45,54.84,55.21,824200.0,54.665,55.0123,54.4071,54.7742,824200.0
2024-11-08 10:00:00,55.22,55.29,54.94,55.1,473269.0,54.7841,54.8535,54.5063,54.665,473269.0
2024-11-08 10:30:00,55.1,55.27,54.97,55.23,460477.0,54.665,54.8337,54.5361,54.794,460477.0
2024-11-08 11:00:00,55.24,55.45,55.18,55.44,365348.0,54.8039,55.0123,54.7444,55.0023,365348.0
2024-11-08 11:30:00,55.43,55.45,55.28,55.4,503987.0,54.9924,55.0123,54.8436,54.9627,503987.0
2024-11-08 12:00:00,55.4,55.49,55.3,55.48,308112.0,54.9627,55.052,54.8635,55.042,308112.0
2024-11-08 12:30:00,55.48,55.76,55.47,55.73,573453.0,55.042,55.3198,55.0321,55.2901,573453.0
2024-11-08 13:00:00,55.73,55.91,55.71,55.8,549179.0,55.2901,55.4686,55.2702,55.3595,549179.0
2024-11-08 13:30:00,55.8,55.87,55.69,55.87,511924.0,55.3595,55.429,55.2504,55.429,511924.0
2024-11-08 14:00:00,55.86,56.08,55.68,55.87,853523.0,55.419,55.6373,55.2405,55.429,853523.0
2024-11-08 14:30:00,55.86,55.89,55.54,55.55,310584.0,55.419,55.4488,55.1016,55.1115,310584.0
2024-11-08 15:00:00,55.55,55.55,55.37,55.46,346519.0,55.1115,55.1115,54.9329,55.0222,346519.0
2024-11-08 15:30:00,55.47,55.6,55.39,55.6,899829.0,55.0321,55.1611,54.9527,55.1611,899829.0
2024-11-11 09:30:00,56.17,56.37,55.96,56.32,614931.0,55.7266,55.925,55.5182,55.8754,614931.0
2024-11-11 10:00:00,56.31,56.79,56.21,56.79,623502.0,55.8655,56.3417,55.7663,56.3417,623502.0
2024-11-11 10:30:00,56.79,56.99,56.7,56.92,610248.0,56.3417,56.5401,56.2524,56.4707,610248.0
2024-11-11 11:00:00,56.92,56.98,56.79,56.98,390250.0,56.4707,56.5302,56.3417,56.5302,390250.0
2024-11-11 11:30:00,56.97,57.5,56.96,57.5,684098.0,56.5203,57.0461,56.5103,57.0461,684098.0
2024-11-11 12:00:00,57.5,57.97,57.48,57.8,839008.0,57.0461,57.5124,57.0262,57.3437,839008.0
2024-11-11 12:30:00,57.8,58.22,57.8,58.07,947478.0,57.3437,57.7604,57.3437,57.6116,947478.0
2024-11-11 13:00:00,58.06,58.07,57.26,57.27,539562.0,57.6017,57.6116,56.808,56.8179,539562.0
2024-11-11 13:30:00,57.27,57.41,57.19,57.41,260588.0,56.8179,56.9568,56.7385,56.9568,260588.0
2024-11-11 14:00:00,57.4,57.51,57.34,57.4,283441.0,56.9469,57.056,56.8873,56.9469,283441.0
2024-11-11 14:30:00,57.4,57.46,57.32,57.41,223947.0,56.9469,57.0064,56.8675,56.9568,223947.0
2024-11-11 15:00:00,57.4,57.63,57.4,57.62,328426.0,56.9469,57.1751,56.9469,57.1651,328426.0
2024-11-11 15:30:00,57.63,57.77,57.58,57.68,1112195.0,57.1751,57.314,57.1255,57.2247,1112195.0
2024-11-12 09:30:00,57.5,58.29,57.21,57.71,798043.0,57.0461,57.8298,56.7584,57.2544,798043.0
2024-11-12 10:00:00,57.66,58.06,57.57,57.67,763489.0,57.2048,57.6017,57.1155,57.2147,763489.0
2024-11-12 10:30:00,57.67,57.9,57.55,57.76,654199.0,57.2147,57.4429,57.0957,57.304,654199.0
2024-11-12 11:00:00,57.75,57.82,57.56,57.68,587166.0,57.2941,57.3636,57.1056,57.2247,587166.0
2024-11-12 11:30:00,57.68,57.81,57.55,57.72,626205.0,57.2247,57.3536,57.0957,57.2643,626205.0
2024-11-12 12:00:00,57.71,57.83,57.67,57.81,474105.0,57.2544,57.3735,57.2147,57.3536,474105.0
2024-11-12 12:30:00,57.81,57.96,57.29,57.31,541627.0,57.3536,57.5025,56.8377,56.8576,541627.0
2024-11-12 13:00:00,57.3,57.3,57.01,57.29,342733.0,56.8477,56.8477,56.56,56.8377,342733.0
2024-11-12 13:30:00,57.28,57.67,57.26,57.65,392452.0,56.8278,57.2147,56.808,57.1949,392452.0
2024-11-12 14:00:00,57.64,57.72,57.54,57.7,292398.0,57.185,57.2643,57.0858,57.2445,292398.0
2024-11-12 14:30:00,57.7,57.72,57.54,57.58,316095.0,57.2445,57.2643,57.0858,57.1255,316095.0
2024-11-12 15:00:00,57.58,57.69,57.51,57.63,366110.0,57.1255,57.2346,57.056,57.1751,366110.0
2024-11-12 15:30:00,57.62,57.87,57.36,57.41,1405361.0,57.1651,57.4132,56.9072,56.9568,1405361.0
2024-11-13 09:30:00,57.61,58.42,57.53,58.33,861210.0,57.1552,57.9588,57.0758,57.8695,861210.0
2024-11-13 10:00:00,58.33,58.42,57.85,58.16,650842.0,57.8695,57.9588,57.3933,57.7009,650842.0
2024-11-13 10:30:00,58.15,58.17,57.86,58.01,546758.0,57.691,57.7108,57.4032,57.5521,546758.0
2024-11-13 11:00:00,58.01,58.17,57.91,58.03,389669.0,57.5521,57.7108,57.4528,57.5719,389669.0
2024-11-13 11:30:00,58.03,58.1,57.9,57.97,392200.0,57.5719,57.6413,57.4429,57.5124,392200.0
2024-11-13 12:00:00,57.97,58.14,57.85,58.02,340854.0,57.5124,57.681,57.3933,57.562,340854.0
2024-11-13 12:30:00,58.02,58.07,57.82,57.83,328368.0,57.562,57.6116,57.3636,57.3735,328368.0
2024-11-13 13:00:00,57.84,57.85,57.59,57.7,364453.0,57.3834,57.3933,57.1354,57.2445,364453.0
2024-11-13 13:30:00,57.7,57.79,57.59,57.69,319495.0,57.2445,57.3338,57.1354,57.2346,319495.0
2024-11-13 14:00:00,57.69,57.8,57.64,57.69,345053.0,57.2346,57.3437,57.185,57.2346,345053.0
2024-11-13 14:30:00,57.69,57.77,57.64,57.68,423976.0,57.2346,57.314,57.185,57.2247,423976.0
2024-11-13 15:00:00,57.68,57.93,57.57,57.92,577053.0,57.2247,57.4727,57.1155,57.4628,577053.0
2024-11-13 15:30:00,57.92,58.0,57.7,57.72,1079725.0,57.4628,57.5421,57.2445,57.2643,1079725.0
2024-11-14 09:30:00,57.79,58.88,57.76,58.79,1191642.0,57.3338,58.4152,57.304,58.3259,1191642.0
2024-11-14 10:00:00,58.77,59.29,58.6,59.19,1047880.0,58.3061,58.822,58.1374,58.7227,1047880.0
2024-11-14 10:30:00,59.19,59.39,58.99,59.0,852768.0,58.7227,58.9212,58.5243,58.5342,852768.0
2024-11-14 11:00:00,58.99,59.21,58.74,59.19,786382.0,58.5243,58.7426,58.2763,58.7227,786382.0
2024-11-14 11:30:00,59.19,59.38,59.08,59.17,643588.0,58.7227,58.9112,58.6136,58.7029,643588.0
2024-11-14 12:00:00,59.17,59.18,58.73,58.82,682697.0,58.7029,58.7128,58.2664,58.3557,682697.0
2024-11-14 12:30:00,58.82,58.82,57.17,57.92,2564576.0,58.3557,58.3557,56.7187,57.4628,2564576.0
2024-11-14 13:00:00,57.92,58.31,57.9,58.24,874439.0,57.4628,57.8497,57.4429,57.7802,874439.0
2024-11-14 13:30:00,58.24,58.29,57.65,57.66,805962.0,57.7802,57.8298,57.1949,57.2048,805962.0
2024-11-14 14:00:00,57.66,57.85,57.65,57.85,809301.0,57.2048,57.3933,57.1949,57.3933,809301.0
2024-11-14 14:30:00,57.85,58.34,57.81,58.3,771653.0,57.3933,57.8795,57.3536,57.8398,771653.0
2024-11-14 15:00:00,58.3,58.3,57.75,57.88,865473.0,57.8398,57.8398,57.2941,57.4231,865473.0
2024-11-14 15:30:00,57.89,57.91,57.45,57.63,1688955.0,57.433,57.4528,56.9965,57.1751,1688955.0
2024-11-15 09:30:00,57.53,57.82,57.05,57.59,1278992.0,57.0758,57.3636,56.5996,57.1354,1278992.0
2024-11-15 10:00:00,57.58,57.83,57.3,57.31,777583.0,57.1255,57.3735,56.8477,56.8576,777583.0
2024-11-15 10:30:00,57.31,57.39,56.94,57.19,868523.0,56.8576,56.937,56.4905,56.7385,868523.0
2024-11-15 11:00:00,57.18,57.62,57.15,57.57,523469.0,56.7286,57.1651,56.6988,57.1155,523469.0
2024-11-15 11:30:00,57.56,57.57,57.16,57.3,413234.0,57.1056,57.1155,56.7088,56.8477,413234.0
2024-11-15 12:00:00,57.29,57.35,57.19,57.24,441280.0,56.8377,56.8973,56.7385,56.7881,441280.0
2024-11-15 12:30:00,57.24,57.3,57.15,57.18,435270.0,56.7881,56.8477,56.6988,56.7286,435270.0
2024-11-15 13:00:00,57.19,57.32,57.1,57.31,410266.0,56.7385,56.8675,56.6492,56.8576,410266.0
2024-11-15 13:30:00,57.31,57.34,57.02,57.07,503974.0,56.8576,56.8873,56.5699,56.6195,503974.0
2024-11-15 14:00:00,57.07,57.44,57.04,57.39,412136.0,56.6195,56.9866,56.5897,56.937,412136.0
2024-11-15 14:30:00,57.39,57.42,57.11,57.26,480185.0,56.937,56.9667,56.6592,56.808,480185.0
2024-11-15 15:00:00,57.26,57.29,57.1,57.16,719265.0,56.808,56.8377,56.6492,56.7088,719265.0
2024-11-15 15:30:00,57.17,57.22,56.97,57.02,1525052.0,56.7187,56.7683,56.5203,56.5699,1525052.0
2024-11-18 09:30:00,57.49,57.52,55.84,55.93,1700446.0,57.0362,57.0659,55.3992,55.4885,1700446.0
2024-11-18 10:00:00,55.93,56.42,55.86,56.4,877357.0,55.4885,55.9746,55.419,55.9548,877357.0
2024-11-18 10:30:00,56.4,56.85,56.37,56.75,448039.0,55.9548,56.4012,55.925,56.302,448039.0
2024-11-18 11:00:00,56.75,56.94,56.69,56.8,427869.0,56.302,56.4905,56.2425,56.3516,427869.0
2024-11-18 11:30:00,56.8,56.9,56.6,56.67,344888.0,56.3516,56.4508,56.1532,56.2226,344888.0
2024-11-18 12:00:00,56.68,56.76,56.61,56.67,265610.0,56.2326,56.3119,56.1631,56.2226,265610.0
2024-11-18 12:30:00,56.66,56.72,56.51,56.52,297303.0,56.2127,56.2722,56.0639,56.0738,297303.0
2024-11-18 13:00:00,56.51,56.52,56.36,56.39,391446.0,56.0639,56.0738,55.9151,55.9448,391446.0
2024-11-18 13:30:00,56.38,56.58,56.38,56.57,450912.0,55.9349,56.1333,55.9349,56.1234,450912.0
2024-11-18 14:00:00,56.57,56.58,56.28,56.29,451514.0,56.1234,56.1333,55.8357,55.8456,451514.0
2024-11-18 14:30:00,56.29,56.31,56.15,56.21,539319.0,55.8456,55.8655,55.7067,55.7663,539319.0
2024-11-18 15:00:00,56.2,56.42,56.15,56.42,612204.0,55.7563,55.9746,55.7067,55.9746,612204.0
2024-11-18 15:30:00,56.42,56.49,56.19,56.25,1644650.0,55.9746,56.0441,55.7464,55.806,1644650.0
2024-11-19 09:30:00,55.02,55.58,54.77,55.56,1200391.0,54.5857,55.1412,54.3376,55.1214,1200391.0
2024-11-19 10:00:00,55.56,55.68,55.21,55.41,1053510.0,55.1214,55.2405,54.7742,54.9726,1053510.0
2024-11-19 10:30:00,55.41,55.63,55.33,55.41,713644.0,54.9726,55.1908,54.8932,54.9726,713644.0
2024-11-19 11:00:00,55.41,55.65,55.39,55.58,652636.0,54.9726,55.2107,54.9527,55.1412,652636.0
2024-11-19 11:30:00,55.57,56.78,55.37,55.56,1547915.0,55.1313,56.3318,54.9329,55.1214,1547915.0
2024-11-19 12:00:00,55.57,55.67,55.45,55.54,534673.0,55.1313,55.2305,55.0123,55.1016,534673.0
2024-11-19 12:30:00,55.54,55.79,55.54,55.7,377226.0,55.1016,55.3496,55.1016,55.2603,377226.0
2024-11-19 13:00:00,55.71,55.72,55.54,55.65,344537.0,55.2702,55.2801,55.1016,55.2107,344537.0
2024-11-19 13:30:00,55.65,55.79,55.61,55.76,524407.0,55.2107,55.3496,55.171,55.3198,524407.0
2024-11-19 14:00:00,55.76,55.78,55.5,55.51,581447.0,55.3198,55.3397,55.0619,55.0718,581447.0
2024-11-19 14:30:00,55.52,55.53,55.35,55.39,600297.0,55.0817,55.0916,54.9131,54.9527,600297.0
2024-11-19 15:00:00,55.39,55.45,55.32,55.41,616846.0,54.9527,55.0123,54.8833,54.9726,616846.0
2024-11-19 15:30:00,55.4,55.41,54.98,55.11,2075775.0,54.9627,54.9726,54.546,54.675,2075775.0
2024-11-20 09:30:00,55.0,55.49,54.77,54.91,891165.0,54.5658,55.052,54.3376,54.4765,891165.0
2024-11-20 10:00:00,54.91,55.13,54.78,55.0,825548.0,54.4765,54.6948,54.3476,54.5658,825548.0
2024-11-20 10:30:00,55.0,55.01,54.81,54.89,628219.0,54.5658,54.5757,54.3773,54.4567,628219.0
2024-11-20 11:00:00,54.89,54.93,54.71,54.73,415157.0,54.4567,54.4964,54.2781,54.298,415157.0
2024-11-20 11:30:00,54.73,54.95,54.64,54.85,475812.0,54.298,54.5162,54.2087,54.417,475812.0
2024-11-20 12:00:00,54.86,54.87,54.64,54.8,400012.0,54.4269,54.4368,54.2087,54.3674,400012.0
2024-11-20 12:30:00,54.79,54.93,54.73,54.76,456097.0,54.3575,54.4964,54.298,54.3277,456097.0
2024-11-20 13:00:00,54.76,54.8,54.67,54.71,333103.0,54.3277,54.3674,54.2384,54.2781,333103.0
2024-11-20 13:30:00,54.71,54.71,54.57,54.65,350970.0,54.2781,54.2781,54.1392,54.2186,350970.0
2024-11-20 14:00:00,54.65,54.76,54.63,54.74,380409.0,54.2186,54.3277,54.1987,54.3079,380409.0
2024-11-20 14:30:00,54.74,54.82,54.7,54.78,344094.0,54.3079,54.3872,54.2682,54.3476,344094.0
2024-11-20 15:00:00,54.77,54.84,54.73,54.83,351332.0,54.3376,54.4071,54.298,54.3972,351332.0
2024-11-20 15:30:00,54.83,54.89,54.76,54.87,1702729.0,54.3972,54.4567,54.3277,54.4368,1702729.0
2024-11-21 09:30:00,55.2,55.31,54.73,55.12,1119287.0,54.7642,54.8734,54.298,54.6849,1119287.0
2024-11-21 10:00:00,55.11,55.27,54.77,54.82,642239.0,54.675,54.8337,54.3376,54.3872,642239.0
2024-11-21 10:30:00,54.82,55.42,54.81,55.39,747707.0,54.3872,54.9825,54.3773,54.9527,747707.0
2024-11-21 11:00:00,55.4,55.47,55.29,55.43,629532.0,54.9627,55.0321,54.8535,54.9924,629532.0
2024-11-21 11:30:00,55.44,55.81,55.4,55.72,828595.0,55.0023,55.3694,54.9627,55.2801,828595.0
2024-11-21 12:00:00,55.72,55.72,55.57,55.67,563564.0,55.2801,55.2801,55.1313,55.2305,563564.0
2024-11-21 12:30:00,55.67,55.67,55.58,55.63,325846.0,55.2305,55.2305,55.1412,55.1908,325846.0
2024-11-21 13:00:00,55.63,55.71,55.52,55.54,351985.0,55.1908,55.2702,55.0817,55.1016,351985.0
2024-11-21 13:30:00,55.54,55.61,55.43,55.49,422832.0,55.1016,55.171,54.9924,55.052,422832.0
2024-11-21 14:00:00,55.49,55.57,55.43,55.52,448357.0,55.052,55.1313,54.9924,55.0817,448357.0
2024-11-21 14:30:00,55.52,55.52,55.34,55.46,354929.0,55.0817,55.0817,54.9031,55.0222,354929.0
2024-11-21 15:00:00,55.45,55.56,55.39,55.53,543190.0,55.0123,55.1214,54.9527,55.0916,543190.0
2024-11-21 15:30:00,55.53,55.71,55.43,55.67,1771967.0,55.0916,55.2702,54.9924,55.2305,1771967.0
2024-11-22 09:30:00,55.74,56.73,55.65,56.69,778945.0,55.3,56.2822,55.2107,56.2425,778945.0
2024-11-22 10:00:00,56.69,56.98,56.54,56.93,566058.0,56.2425,56.5302,56.0937,56.4806,566058.0
2024-11-22 10:30:00,56.93,57.57,56.92,57.55,947247.0,56.4806,57.1155,56.4707,57.0957,947247.0
2024-11-22 11:00:00,57.56,57.92,57.52,57.91,935334.0,57.1056,57.4628,57.0659,57.4528,935334.0
2024-11-22 11:30:00,57.92,58.51,57.87,58.4,1348241.0,57.4628,58.0481,57.4132,57.939,1348241.0
2024-11-22 12:00:00,58.41,58.9,58.26,58.48,911320.0,57.9489,58.435,57.8001,58.0183,911320.0
2024-11-22 12:30:00,58.48,58.62,58.34,58.54,418924.0,58.0183,58.1572,57.8795,58.0779,418924.0
2024-11-22 13:00:00,58.53,58.67,58.44,58.48,443880.0,58.068,58.2069,57.9787,58.0183,443880.0
2024-11-22 13:30:00,58.48,58.58,58.31,58.49,380852.0,58.0183,58.1176,57.8497,58.0283,380852.0
2024-11-22 14:00:00,58.49,58.49,58.26,58.44,407578.0,58.0283,58.0283,57.8001,57.9787,407578.0
2024-11-22 14:30:00,58.44,58.58,58.43,58.44,423482.0,57.9787,58.1176,57.9687,57.9787,423482.0
2024-11-22 15:00:00,58.44,58.44,58.17,58.32,687288.0,57.9787,57.9787,57.7108,57.8596,687288.0
2024-11-22 15:30:00,58.32,58.55,58.3,58.52,1572457.0,57.8596,58.0878,57.8398,58.058,1572457.0
2024-11-25 09:30:00,59.16,60.02,58.9,59.98,1500140.0,58.693,59.5462,58.435,59.5065,1500140.0
2024-11-25 10:00:00,59.99,60.44,59.85,60.42,1019908.0,59.5164,59.9629,59.3775,59.943,1019908.0
2024-11-25 10:30:00,60.42,60.69,60.28,60.42,942380.0,59.943,60.2109,59.8041,59.943,942380.0
2024-11-25 11:00:00,60.41,60.91,60.35,60.76,700431.0,59.9331,60.4292,59.8736,60.2804,700431.0
2024-11-25 11:30:00,60.76,60.87,60.69,60.78,520471.0,60.2804,60.3895,60.2109,60.3002,520471.0
2024-11-25 12:00:00,60.79,60.89,60.37,60.43,540173.0,60.3101,60.4093,59.8934,59.953,540173.0
2024-11-25 12:30:00,60.44,60.71,60.43,60.66,387139.0,59.9629,60.2307,59.953,60.1811,387139.0
2024-11-25 13:00:00,60.66,60.92,60.65,60.92,460101.0,60.1811,60.4391,60.1712,60.4391,460101.0
2024-11-25 13:30:00,60.93,61.14,60.88,61.11,621184.0,60.449,60.6574,60.3994,60.6276,621184.0
2024-11-25 14:00:00,61.11,61.15,60.98,61.06,491540.0,60.6276,60.6673,60.4986,60.578,491540.0
2024-11-25 14:30:00,61.05,61.07,60.82,60.91,1071278.0,60.5681,60.5879,60.3399,60.4292,1071278.0
2024-11-25 15:00:00,60.9,61.0,60.8,60.84,830831.0,60.4192,60.5185,60.32,60.3597,830831.0
2024-11-25 15:30:00,60.83,61.24,59.91,60.14,4346806.0,60.3498,60.7566,59.4371,59.6652,4346806.0
2024-11-26 09:30:00,57.24,58.32,55.3,55.94,4300914.0,56.7881,57.8596,54.8635,55.4984,4300914.0
2024-11-26 10:00:00,55.96,56.43,55.78,56.15,1777174.0,55.5182,55.9845,55.3397,55.7067,1777174.0
2024-11-26 10:30:00,56.13,56.14,55.5,55.52,1448059.0,55.6869,55.6968,55.0619,55.0817,1448059.0
2024-11-26 11:00:00,55.52,56.14,55.49,55.88,1012159.0,55.0817,55.6968,55.052,55.4389,1012159.0
2024-11-26 11:30:00,55.87,55.91,55.02,55.16,1424524.0,55.429,55.4686,54.5857,54.7246,1424524.0
2024-11-26 12:00:00,55.17,55.3,54.91,54.97,1202339.0,54.7345,54.8635,54.4765,54.5361,1202339.0
2024-11-26 12:30:00,54.98,55.25,54.91,55.16,757530.0,54.546,54.8138,54.4765,54.7246,757530.0
2024-11-26 13:00:00,55.16,55.4,55.15,55.23,855090.0,54.7246,54.9627,54.7146,54.794,855090.0
2024-11-26 13:30:00,55.23,55.28,55.03,55.14,638846.0,54.794,54.8436,54.5956,54.7047,638846.0
2024-11-26 14:00:00,55.14,55.34,55.03,55.34,734358.0,54.7047,54.9031,54.5956,54.9031,734358.0
2024-11-26 14:30:00,55.33,55.38,55.21,55.28,580500.0,54.8932,54.9428,54.7742,54.8436,580500.0
2024-11-26 15:00:00,55.29,55.3,54.95,55.0,1160246.0,54.8535,54.8635,54.5162,54.5658,1160246.0
2024-11-26 15:30:00,55.0,55.11,54.73,54.79,2467987.0,54.5658,54.675,54.298,54.3575,2467987.0
2024-11-27 09:30:00,55.2,56.07,55.15,55.76,1464003.0,54.7642,55.6274,54.7146,55.3198,1464003.0
2024-11-27 10:00:00,55.76,55.79,55.33,55.63,745944.0,55.3198,55.3496,54.8932,55.1908,745944.0
2024-11-27 10:30:00,55.62,55.89,55.51,55.82,554282.0,55.1809,55.4488,55.0718,55.3793,554282.0
2024-11-27 11:00:00,55.82,55.99,55.74,55.76,549209.0,55.3793,55.548,55.3,55.3198,549209.0
2024-11-27 11:30:00,55.75,55.92,55.48,55.51,478641.0,55.3099,55.4786,55.042,55.0718,478641.0
2024-11-27 12:00:00,55.5,55.58,55.36,55.56,310799.0,55.0619,55.1412,54.923,55.1214,310799.0
2024-11-27 12:30:00,55.57,55.6,55.4,55.55,335216.0,55.1313,55.1611,54.9627,55.1115,335216.0
2024-11-27 13:00:00,55.56,55.76,55.53,55.63,393671.0,55.1214,55.3198,55.0916,55.1908,393671.0
2024-11-27 13:30:00,55.62,55.66,55.48,55.52,374897.0,55.1809,55.2206,55.042,55.0817,374897.0
2024-11-27 14:00:00,55.51,55.66,55.45,55.58,464208.0,55.0718,55.2206,55.0123,55.1412,464208.0
2024-11-27 14:30:00,55.58,55.59,55.42,55.45,377910.0,55.1412,55.1512,54.9825,55.0123,377910.0
2024-11-27 15:00:00,55.45,55.5,55.32,55.46,536974.0,55.0123,55.0619,54.8833,55.0222,536974.0
2024-11-27 15:30:00,55.46,55.51,55.36,55.5,1181749.0,55.0222,55.0718,54.923,55.0619,1181749.0
2024-11-29 09:30:00,56.43,56.99,56.19,56.22,1441597.0,55.9845,56.5401,55.7464,55.7762,1441597.0
2024-11-29 10:00:00,56.22,56.35,55.74,55.75,958159.0,55.7762,55.9052,55.3,55.3099,958159.0
2024-11-29 10:30:00,55.75,55.91,55.61,55.85,616322.0,55.3099,55.4686,55.171,55.4091,616322.0
2024-11-29 11:00:00,55.85,56.21,55.83,56.19,566718.0,55.4091,55.7663,55.3893,55.7464,566718.0
2024-11-29 11:30:00,56.19,56.25,56.04,56.05,394712.0,55.7464,55.806,55.5976,55.6075,394712.0
2024-11-29 12:00:00,56.05,56.18,56.0,56.05,549113.0,55.6075,55.7365,55.5579,55.6075,549113.0
2024-11-29 12:30:00,56.05,56.06,55.59,55.63,837770.0,55.6075,55.6175,55.1512,55.1908,837770.0
2024-12-02 09:30:00,55.5,55.62,54.7,54.96,1206950.0,55.0619,55.1809,54.2682,54.5261,1206950.0
2024-12-02 10:00:00,54.97,55.16,54.69,55.11,671747.0,54.5361,54.7246,54.2583,54.675,671747.0
2024-12-02 10:30:00,55.1,55.2,54.93,55.04,501325.0,54.665,54.7642,54.4964,54.6055,501325.0
2024-12-02 11:00:00,55.05,55.28,55.01,55.25,539818.0,54.6154,54.8436,54.5757,54.8138,539818.0
2024-12-02 11:30:00,55.25,55.36,55.15,55.26,476591.0,54.8138,54.923,54.7146,54.8238,476591.0
2024-12-02 12:00:00,55.26,55.34,55.15,55.16,395499.0,54.8238,54.9031,54.7146,54.7246,395499.0
2024-12-02 12:30:00,55.15,55.57,55.15,55.49,402287.0,54.7146,55.1313,54.7146,55.052,402287.0
2024-12-02 13:00:00,55.48,55.5,55.35,55.4,318547.0,55.042,55.0619,54.9131,54.9627,318547.0
2024-12-02 13:30:00,55.4,55.42,55.29,55.3,344969.0,54.9627,54.9825,54.8535,54.8635,344969.0
2024-12-02 14:00:00,55.3,55.33,55.09,55.12,330812.0,54.8635,54.8932,54.6551,54.6849,330812.0
2024-12-02 14:30:00,55.12,55.25,55.07,55.15,393019.0,54.6849,54.8138,54.6353,54.7146,393019.0
2024-12-02 15:00:00,55.15,55.27,55.14,55.25,493423.0,54.7146,54.8337,54.7047,54.8138,493423.0
2024-12-02 15:30:00,55.24,55.33,55.02,55.05,1272738.0,54.8039,54.8932,54.5857,54.6154,1272738.0
2024-12-03 09:30:00,55.1,55.22,54.54,54.58,745307.0,54.665,54.7841,54.1095,54.1491,745307.0
2024-12-03 10:00:00,54.57,54.58,54.15,54.15,776977.0,54.1392,54.1491,53.7225,53.7225,776977.0
2024-12-03 10:30:00,54.16,54.36,54.08,54.15,487349.0,53.7325,53.9309,53.6531,53.7225,487349.0
2024-12-03 11:00:00,54.14,54.28,53.96,53.96,441551.0,53.7126,53.8515,53.534,53.534,441551.0
2024-12-03 11:30:00,53.97,54.2,53.75,54.2,606047.0,53.544,53.7721,53.3257,53.7721,606047.0
2024-12-03 12:00:00,54.2,54.32,54.16,54.26,357037.0,53.7721,53.8912,53.7325,53.8317,357037.0
2024-12-03 12:30:00,54.25,54.37,54.1,54.12,774999.0,53.8217,53.9408,53.6729,53.6928,774999.0
2024-12-03 13:00:00,54.11,54.28,54.09,54.1,339012.0,53.6828,53.8515,53.663,53.6729,339012.0
2024-12-03 13:30:00,54.1,54.3,54.06,54.19,297839.0,53.6729,53.8713,53.6332,53.7622,297839.0
2024-12-03 14:00:00,54.19,54.19,53.99,54.12,294610.0,53.7622,53.7622,53.5638,53.6928,294610.0
2024-12-03 14:30:00,54.12,54.2,53.81,53.85,840861.0,53.6928,53.7721,53.3852,53.4249,840861.0
2024-12-03 15:00:00,53.84,53.95,53.71,53.82,574243.0,53.415,53.5241,53.286,53.3951,574243.0
2024-12-03 15:30:00,53.81,53.91,53.48,53.67,1878842.0,53.3852,53.4844,53.0578,53.2463,1878842.0
2024-12-04 09:30:00,53.62,53.83,52.75,53.38,1435382.0,53.1967,53.4051,52.3336,52.9586,1435382.0
2024-12-04 10:00:00,53.36,53.43,52.85,53.01,844650.0,52.9388,53.0082,52.4328,52.5915,844650.0
2024-12-04 10:30:00,53.01,53.18,52.98,53.13,569685.0,52.5915,52.7602,52.5618,52.7106,569685.0
2024-12-04 11:00:00,53.13,53.34,53.01,53.23,451724.0,52.7106,52.9189,52.5915,52.8098,451724.0
2024-12-04 11:30:00,53.23,53.43,53.1,53.1,359196.0,52.8098,53.0082,52.6808,52.6808,359196.0
2024-12-04 12:00:00,53.1,53.14,52.94,53.01,506466.0,52.6808,52.7205,52.5221,52.5915,506466.0
2024-12-04 12:30:00,53.01,53.04,52.89,53.0,361358.0,52.5915,52.6213,52.4725,52.5816,361358.0
2024-12-04 13:00:00,52.99,53.03,52.93,52.95,357026.0,52.5717,52.6114,52.5122,52.532,357026.0
2024-12-04 13:30:00,52.94,52.98,52.86,52.93,378020.0,52.5221,52.5618,52.4427,52.5122,378020.0
2024-12-04 14:00:00,52.93,53.01,52.84,52.91,448162.0,52.5122,52.5915,52.4229,52.4923,448162.0
2024-12-04 14:30:00,52.9,53.02,52.89,52.98,445012.0,52.4824,52.6015,52.4725,52.5618,445012.0
2024-12-04 15:00:00,52.98,53.1,52.95,53.08,547674.0,52.5618,52.6808,52.532,52.661,547674.0
2024-12-04 15:30:00,53.08,53.36,53.07,53.35,1582339.0,52.661,52.9388,52.6511,52.9288,1582339.0
2024-12-05 09:30:00,53.61,53.91,53.01,53.61,1156602.0,53.1868,53.4844,52.5915,53.1868,1156602.0
2024-12-05 10:00:00,53.57,53.71,53.22,53.41,491535.0,53.1471,53.286,52.7999,52.9884,491535.0
2024-12-05 10:30:00,53.41,53.62,53.34,53.52,424601.0,52.9884,53.1967,52.9189,53.0975,424601.0
2024-12-05 11:00:00,53.51,53.55,53.31,53.31,358146.0,53.0876,53.1273,52.8892,52.8892,358146.0
2024-12-05 11:30:00,53.32,53.46,53.27,53.43,301842.0,52.8991,53.038,52.8495,53.0082,301842.0
2024-12-05 12:00:00,53.43,53.51,53.37,53.51,210106.0,53.0082,53.0876,52.9487,53.0876,210106.0
2024-12-05 12:30:00,53.51,53.55,53.32,53.44,321925.0,53.0876,53.1273,52.8991,53.0181,321925.0
2024-12-05 13:00:00,53.44,53.49,53.28,53.38,306787.0,53.0181,53.0677,52.8594,52.9586,306787.0
2024-12-05 13:30:00,53.38,53.53,53.33,53.53,270875.0,52.9586,53.1074,52.909,53.1074,270875.0
2024-12-05 14:00:00,53.53,53.54,53.43,53.47,375415.0,53.1074,53.1173,53.0082,53.0479,375415.0
2024-12-05 14:30:00,53.47,53.56,53.46,53.53,270221.0,53.0479,53.1372,53.038,53.1074,270221.0
2024-12-05 15:00:00,53.53,53.59,53.38,53.43,718962.0,53.1074,53.167,52.9586,53.0082,718962.0
2024-12-05 15:30:00,53.42,53.44,53.24,53.38,1183394.0,52.9983,53.0181,52.8197,52.9586,1183394.0
2024-12-06 09:30:00,53.71,53.9,53.36,53.48,587909.0,53.4057,53.5947,53.0577,53.177,587909.0
2024-12-06 10:00:00,53.49,53.68,53.35,53.54,351731.0,53.187,53.3759,53.0478,53.2367,351731.0
2024-12-06 10:30:00,53.52,53.6,53.41,53.43,441209.0,53.2168,53.2963,53.1074,53.1273,441209.0
2024-12-06 11:00:00,53.42,53.49,53.19,53.45,325236.0,53.1174,53.187,52.8887,53.1472,325236.0
2024-12-06 11:30:00,53.44,53.44,53.21,53.36,334345.0,53.1373,53.1373,52.9086,53.0577,334345.0
2024-12-06 12:00:00,53.36,53.4,53.07,53.08,308545.0,53.0577,53.0975,52.7694,52.7793,308545.0
2024-12-06 12:30:00,53.07,53.17,53.0,53.09,343287.0,52.7694,52.8688,52.6997,52.7892,343287.0
2024-12-06 13:00:00,53.09,53.28,53.06,53.19,208357.0,52.7892,52.9782,52.7594,52.8887,208357.0
2024-12-06 13:30:00,53.19,53.2,53.0,53.16,216317.0,52.8887,52.8986,52.6997,52.8588,216317.0
2024-12-06 14:00:00,53.15,53.21,53.05,53.07,232125.0,52.8489,52.9086,52.7495,52.7694,232125.0
2024-12-06 14:30:00,53.06,53.25,53.03,53.22,286110.0,52.7594,52.9483,52.7296,52.9185,286110.0
2024-12-06 15:00:00,53.23,53.33,53.18,53.28,443913.0,52.9284,53.0279,52.8787,52.9782,443913.0
2024-12-06 15:30:00,53.28,53.49,53.16,53.4,1316764.0,52.9782,53.187,52.8588,53.0975,1316764.0
2024-12-09 09:30:00,54.0,54.34,53.63,54.26,609381.0,53.6941,54.0322,53.3262,53.9526,609381.0
2024-12-09 10:00:00,54.28,54.46,53.83,53.93,585968.0,53.9725,54.1515,53.525,53.6245,585968.0
2024-12-09 10:30:00,53.93,54.11,53.73,53.81,348754.0,53.6245,53.8035,53.4256,53.5052,348754.0
2024-12-09 11:00:00,53.81,53.85,53.39,53.46,462146.0,53.5052,53.5449,53.0875,53.1571,462146.0
2024-12-09 11:30:00,53.44,53.44,53.16,53.4,295395.0,53.1373,53.1373,52.8588,53.0975,295395.0
2024-12-09 12:00:00,53.4,53.41,53.18,53.24,202421.0,53.0975,53.1074,52.8787,52.9384,202421.0
2024-12-09 12:30:00,53.24,53.31,53.18,53.2,109398.0,52.9384,53.008,52.8787,52.8986,109398.0
2024-12-09 13:00:00,53.19,53.21,53.1,53.16,131734.0,52.8887,52.9086,52.7992,52.8588,131734.0
2024-12-09 13:30:00,53.16,53.18,53.01,53.02,131777.0,52.8588,52.8787,52.7097,52.7196,131777.0
2024-12-09 14:00:00,53.02,53.06,52.94,52.98,228892.0,52.7196,52.7594,52.6401,52.6799,228892.0
2024-12-09 14:30:00,52.98,53.08,52.81,52.91,195934.0,52.6799,52.7793,52.5108,52.6103,195934.0
2024-12-09 15:00:00,52.91,52.93,52.66,52.77,361448.0,52.6103,52.6301,52.3617,52.4711,361448.0
2024-12-09 15:30:00,52.78,52.86,52.67,52.73,977537.0,52.481,52.5605,52.3716,52.4313,977537.0
2024-12-10 09:30:00,53.77,53.77,52.34,52.5,545769.0,53.4654,53.4654,52.0435,52.2026,545769.0
2024-12-10 10:00:00,52.51,52.89,52.46,52.74,291629.0,52.2125,52.5904,52.1628,52.4412,291629.0
2024-12-10 10:30:00,52.73,53.18,52.73,53.14,289052.0,52.4313,52.8787,52.4313,52.839,289052.0
2024-12-10 11:00:00,53.14,53.3,53.02,53.15,343271.0,52.839,52.998,52.7196,52.8489,343271.0
2024-12-10 11:30:00,53.14,53.14,52.93,52.98,215208.0,52.839,52.839,52.6301,52.6799,215208.0
2024-12-10 12:00:00,52.98,52.98,52.82,52.84,144277.0,52.6799,52.6799,52.5208,52.5407,144277.0
2024-12-10 12:30:00,52.83,52.94,52.75,52.75,172426.0,52.5307,52.6401,52.4512,52.4512,172426.0
2024-12-10 13:00:00,52.76,52.79,52.69,52.75,152167.0,52.4611,52.4909,52.3915,52.4512,152167.0
2024-12-10 13:30:00,52.75,52.89,52.72,52.8,249106.0,52.4512,52.5904,52.4213,52.5009,249106.0
2024-12-10 14:00:00,52.8,52.92,52.72,52.87,251621.0,52.5009,52.6202,52.4213,52.5705,251621.0
2024-12-10 14:30:00,52.88,52.93,52.81,52.87,246525.0,52.5804,52.6301,52.5108,52.5705,246525.0
2024-12-10 15:00:00,52.87,52.91,52.7,52.73,205652.0,52.5705,52.6103,52.4014,52.4313,205652.0
2024-12-10 15:30:00,52.72,52.77,52.53,52.77,731710.0,52.4213,52.4711,52.2324,52.4711,731710.0
2024-12-11 09:30:00,53.25,53.45,52.34,52.43,1071016.0,52.9483,53.1472,52.0435,52.133,1071016.0
2024-12-11 10:00:00,52.45,52.45,51.65,51.71,1072435.0,52.1529,52.1529,51.3574,51.4171,1072435.0
2024-12-11 10:30:00,51.71,51.76,51.3,51.34,617672.0,51.4171,51.4668,51.0094,51.0492,617672.0
2024-12-11 11:00:00,51.35,51.81,51.34,51.77,603508.0,51.0591,51.5165,51.0492,51.4767,603508.0
2024-12-11 11:30:00,51.76,52.08,51.69,51.94,366962.0,51.4668,51.785,51.3972,51.6458,366962.0
2024-12-11 12:00:00,51.94,52.0,51.73,51.88,334947.0,51.6458,51.7054,51.4369,51.5861,334947.0
2024-12-11 12:30:00,51.88,52.06,51.86,51.92,487494.0,51.5861,51.7651,51.5662,51.6259,487494.0
2024-12-11 13:00:00,51.91,52.23,51.9,52.03,649751.0,51.6159,51.9341,51.606,51.7352,649751.0
2024-12-11 13:30:00,52.04,52.06,51.93,52.05,393834.0,51.7452,51.7651,51.6358,51.7551,393834.0
2024-12-11 14:00:00,52.05,52.18,51.97,52.05,366690.0,51.7551,51.8844,51.6756,51.7551,366690.0
2024-12-11 14:30:00,52.05,52.11,51.96,52.03,366778.0,51.7551,51.8148,51.6656,51.7352,366778.0
2024-12-11 15:00:00,52.03,52.15,51.99,52.07,674792.0,51.7352,51.8546,51.6955,51.775,674792.0
2024-12-11 15:30:00,52.07,52.16,51.91,52.02,1632214.0,51.775,51.8645,51.6159,51.7253,1632214.0
2024-12-12 09:30:00,52.4,52.67,51.94,52.08,820772.0,52.1031,52.3716,51.6458,51.785,820772.0
2024-12-12 10:00:00,52.08,52.32,51.99,52.19,608237.0,51.785,52.0236,51.6955,51.8943,608237.0
2024-12-12 10:30:00,52.19,52.34,52.11,52.23,592669.0,51.8943,52.0435,51.8148,51.9341,592669.0
2024-12-12 11:00:00,52.23,52.23,52.03,52.2,405015.0,51.9341,51.9341,51.7352,51.9043,405015.0
2024-12-12 11:30:00,52.2,52.35,52.1,52.25,433558.0,51.9043,52.0534,51.8048,51.954,433558.0
2024-12-12 12:00:00,52.26,52.33,52.14,52.18,371299.0,51.9639,52.0335,51.8446,51.8844,371299.0
2024-12-12 12:30:00,52.17,52.21,52.07,52.2,254370.0,51.8745,51.9142,51.775,51.9043,254370.0
2024-12-12 13:00:00,52.2,52.24,52.09,52.1,298407.0,51.9043,51.9441,51.7949,51.8048,298407.0
2024-12-12 13:30:00,52.1,52.2,52.02,52.12,240875.0,51.8048,51.9043,51.7253,51.8247,240875.0
2024-12-12 14:00:00,52.12,52.17,52.04,52.07,315794.0,51.8247,51.8745,51.7452,51.775,315794.0
2024-12-12 14:30:00,52.07,52.21,52.06,52.15,351863.0,51.775,51.9142,51.7651,51.8546,351863.0
2024-12-12 15:00:00,52.15,52.51,52.14,52.48,499932.0,51.8546,52.2125,51.8446,52.1827,499932.0
2024-12-12 15:30:00,52.48,52.69,52.27,52.27,1464188.0,52.1827,52.3915,51.9739,51.9739,1464188.0
2024-12-13 09:30:00,52.25,52.51,51.9,52.18,675938.0,51.954,52.2125,51.606,51.8844,675938.0
2024-12-13 10:00:00,52.18,52.56,52.18,52.55,490278.0,51.8844,52.2622,51.8844,52.2523,490278.0
2024-12-13 10:30:00,52.55,52.57,52.29,52.41,466473.0,52.2523,52.2722,51.9938,52.1131,466473.0
2024-12-13 11:00:00,52.41,52.82,52.32,52.78,624302.0,52.1131,52.5208,52.0236,52.481,624302.0
2024-12-13 11:30:00,52.78,52.81,52.57,52.61,542793.0,52.481,52.5108,52.2722,52.312,542793.0
2024-12-13 12:00:00,52.61,52.64,52.5,52.64,257366.0,52.312,52.3418,52.2026,52.3418,257366.0
2024-12-13 12:30:00,52.64,52.74,52.57,52.64,293806.0,52.3418,52.4412,52.2722,52.3418,293806.0
2024-12-13 13:00:00,52.64,52.72,52.51,52.72,275364.0,52.3418,52.4213,52.2125,52.4213,275364.0
2024-12-13 13:30:00,52.72,52.73,52.33,52.36,435856.0,52.4213,52.4313,52.0335,52.0634,435856.0
2024-12-13 14:00:00,52.36,52.5,52.35,52.49,373694.0,52.0634,52.2026,52.0534,52.1926,373694.0
2024-12-13 14:30:00,52.5,52.56,52.45,52.5,381231.0,52.2026,52.2622,52.1529,52.2026,381231.0
2024-12-13 15:00:00,52.5,52.69,52.48,52.59,475709.0,52.2026,52.3915,52.1827,52.2921,475709.0
2024-12-13 15:30:00,52.59,52.74,52.46,52.51,1147802.0,52.2921,52.4412,52.1628,52.2125,1147802.0
2024-12-16 09:30:00,52.05,52.33,51.46,52.31,779312.0,51.7551,52.0335,51.1685,52.0137,779312.0
2024-12-16 10:00:00,52.32,52.62,52.18,52.3,599083.0,52.0236,52.3219,51.8844,52.0037,599083.0
2024-12-16 10:30:00,52.3,52.4,52.2,52.33,415782.0,52.0037,52.1031,51.9043,52.0335,415782.0
2024-12-16 11:00:00,52.34,52.35,52.19,52.22,374338.0,52.0435,52.0534,51.8943,51.9242,374338.0
2024-12-16 11:30:00,52.23,52.23,51.81,51.82,389621.0,51.9341,51.9341,51.5165,51.5264,389621.0
2024-12-16 12:00:00,51.82,51.92,51.8,51.83,459468.0,51.5264,51.6259,51.5065,51.5364,459468.0
2024-12-16 12:30:00,51.84,51.85,51.39,51.5,637079.0,51.5463,51.5563,51.0989,51.2082,637079.0
2024-12-16 13:00:00,51.49,51.53,51.28,51.51,579260.0,51.1983,51.2381,50.9895,51.2182,579260.0
2024-12-16 13:30:00,51.5,51.97,51.49,51.95,473838.0,51.2082,51.6756,51.1983,51.6557,473838.0
2024-12-16 14:00:00,51.94,52.1,51.92,51.98,463833.0,51.6458,51.8048,51.6259,51.6855,463833.0
2024-12-16 14:30:00,51.98,52.17,51.98,52.09,459551.0,51.6855,51.8745,51.6855,51.7949,459551.0
2024-12-16 15:00:00,52.08,52.24,52.06,52.11,609797.0,51.785,51.9441,51.7651,51.8148,609797.0
2024-12-16 15:30:00,52.12,52.27,51.97,52.2,1509417.0,51.8247,51.9739,51.6756,51.9043,1509417.0
2024-12-17 09:30:00,51.59,51.94,51.41,51.64,725517.0,51.2977,51.6458,51.1188,51.3475,725517.0
2024-12-17 10:00:00,51.64,51.64,51.43,51.46,995565.0,51.3475,51.3475,51.1386,51.1685,995565.0
2024-12-17 10:30:00,51.47,51.6,51.31,51.43,550945.0,51.1784,51.3077,51.0193,51.1386,550945.0
2024-12-17 11:00:00,51.43,51.45,51.31,51.38,375945.0,51.1386,51.1585,51.0193,51.0889,375945.0
2024-12-17 11:30:00,51.39,51.5,51.26,51.48,411672.0,51.0989,51.2082,50.9696,51.1884,411672.0
2024-12-17 12:00:00,51.48,51.51,51.37,51.4,315333.0,51.1884,51.2182,51.079,51.1088,315333.0
2024-12-17 12:30:00,51.39,51.5,51.35,51.48,371826.0,51.0989,51.2082,51.0591,51.1884,371826.0
2024-12-17 13:00:00,51.48,51.49,51.35,51.47,330173.0,51.1884,51.1983,51.0591,51.1784,330173.0
2024-12-17 13:30:00,51.47,51.48,51.4,51.47,286370.0,51.1784,51.1884,51.1088,51.1784,286370.0
2024-12-17 14:00:00,51.47,51.49,51.37,51.37,328803.0,51.1784,51.1983,51.079,51.079,328803.0
2024-12-17 14:30:00,51.38,51.39,51.26,51.3,403614.0,51.0889,51.0989,50.9696,51.0094,403614.0
2024-12-17 15:00:00,51.3,51.35,51.27,51.29,497875.0,51.0094,51.0591,50.9795,50.9994,497875.0
2024-12-17 15:30:00,51.29,51.47,51.13,51.13,1714078.0,50.9994,51.1784,50.8403,50.8403,1714078.0
2024-12-18 09:30:00,51.26,51.85,51.12,51.71,720917.0,50.9696,51.5563,50.8304,51.4171,720917.0
2024-12-18 10:00:00,51.71,51.76,51.45,51.57,641908.0,51.4171,51.4668,51.1585,51.2778,641908.0
2024-12-18 10:30:00,51.58,51.72,51.52,51.71,541455.0,51.2878,51.427,51.2281,51.4171,541455.0
2024-12-18 11:00:00,51.71,51.78,51.52,51.63,1381765.0,51.4171,51.4867,51.2281,51.3375,1381765.0
2024-12-18 11:30:00,51.64,51.66,51.54,51.6,379233.0,51.3475,51.3673,51.248,51.3077,379233.0
2024-12-18 12:00:00,51.6,51.86,51.54,51.68,578726.0,51.3077,51.5662,51.248,51.3872,578726.0
2024-12-18 12:30:00,51.68,51.82,51.67,51.77,212446.0,51.3872,51.5264,51.3773,51.4767,212446.0
2024-12-18 13:00:00,51.77,51.77,51.66,51.74,201748.0,51.4767,51.4767,51.3673,51.4469,201748.0
2024-12-18 13:30:00,51.75,51.8,51.66,51.75,536595.0,51.4568,51.5065,51.3673,51.4568,536595.0
2024-12-18 14:00:00,51.74,51.75,51.2,51.22,450695.0,51.4469,51.4568,50.9099,50.9298,450695.0
2024-12-18 14:30:00,51.22,51.41,50.77,50.84,733183.0,50.9298,51.1188,50.4824,50.552,733183.0
2024-12-18 15:00:00,50.86,51.0,50.45,50.49,933162.0,50.5719,50.7111,50.1642,50.204,933162.0
2024-12-18 15:30:00,50.5,50.66,49.96,49.97,2167340.0,50.2139,50.373,49.677,49.6869,2167340.0
2024-12-19 09:30:00,50.62,51.34,50.56,50.88,845058.0,50.3332,51.0492,50.2736,50.5918,845058.0
2024-12-19 10:00:00,50.88,50.88,50.5,50.53,495232.0,50.5918,50.5918,50.2139,50.2437,495232.0
2024-12-19 10:30:00,50.53,50.65,50.4,50.57,499934.0,50.2437,50.3631,50.1145,50.2835,499934.0
2024-12-19 11:00:00,50.57,50.7,50.43,50.65,628505.0,50.2835,50.4128,50.1443,50.3631,628505.0
2024-12-19 11:30:00,50.64,50.91,50.57,50.8,373957.0,50.3531,50.6216,50.2835,50.5122,373957.0
2024-12-19 12:00:00,50.8,50.89,50.56,50.57,405291.0,50.5122,50.6017,50.2736,50.2835,405291.0
2024-12-19 12:30:00,50.58,50.6,50.46,50.54,351972.0,50.2935,50.3133,50.1741,50.2537,351972.0
2024-12-19 13:00:00,50.54,50.66,50.35,50.65,475915.0,50.2537,50.373,50.0648,50.3631,475915.0
2024-12-19 13:30:00,50.65,50.82,50.54,50.82,328047.0,50.3631,50.5321,50.2537,50.5321,328047.0
2024-12-19 14:00:00,50.81,50.85,50.49,50.51,334862.0,50.5222,50.5619,50.204,50.2239,334862.0
2024-12-19 14:30:00,50.52,50.69,50.49,50.52,410752.0,50.2338,50.4028,50.204,50.2338,410752.0
2024-12-19 15:00:00,50.52,50.61,50.46,50.51,783125.0,50.2338,50.3233,50.1741,50.2239,783125.0
2024-12-19 15:30:00,50.51,50.58,50.29,50.35,1539631.0,50.2239,50.2935,50.0051,50.0648,1539631.0
2024-12-20 09:30:00,50.09,51.32,50.07,50.84,1758445.0,49.8062,51.0293,49.7863,50.552,1758445.0
2024-12-20 10:00:00,50.87,51.08,50.67,50.96,704740.0,50.5818,50.7906,50.3829,50.6713,704740.0
2024-12-20 10:30:00,50.95,51.26,50.91,51.22,740771.0,50.6614,50.9696,50.6216,50.9298,740771.0
2024-12-20 11:00:00,51.2,51.44,51.0,51.4,489136.0,50.9099,51.1486,50.7111,51.1088,489136.0
2024-12-20 11:30:00,51.4,51.9,51.37,51.87,384314.0,51.1088,51.606,51.079,51.5762,384314.0
2024-12-20 12:00:00,51.86,51.86,51.7,51.8,260504.0,51.5662,51.5662,51.4071,51.5065,260504.0
2024-12-20 12:30:00,51.8,51.95,51.68,51.91,392541.0,51.5065,51.6557,51.3872,51.6159,392541.0
2024-12-20 13:00:00,51.91,51.92,51.6,51.75,288283.0,51.6159,51.6259,51.3077,51.4568,288283.0
2024-12-20 13:30:00,51.76,52.05,51.73,51.89,302074.0,51.4668,51.7551,51.4369,51.596,302074.0
2024-12-20 14:00:00,51.88,52.14,51.83,51.91,496445.0,51.5861,51.8446,51.5364,51.6159,496445.0
2024-12-20 14:30:00,51.91,52.08,51.86,51.97,396992.0,51.6159,51.785,51.5662,51.6756,396992.0
2024-12-20 15:00:00,51.97,52.05,51.89,51.9,603669.0,51.6756,51.7551,51.596,51.606,603669.0
2024-12-20 15:30:00,51.9,51.92,51.69,51.79,1233884.0,51.606,51.6259,51.3972,51.4966,1233884.0
2024-12-23 09:30:00,51.49,52.06,51.36,51.72,575043.0,51.1983,51.7651,51.069,51.427,575043.0
2024-12-23 10:00:00,51.76,51.9,51.58,51.81,443429.0,51.4668,51.606,51.2878,51.5165,443429.0
2024-12-23 10:30:00,51.82,51.84,51.52,51.65,293900.0,51.5264,51.5463,51.2281,51.3574,293900.0
2024-12-23 11:00:00,51.66,51.88,51.62,51.79,308513.0,51.3673,51.5861,51.3276,51.4966,308513.0
2024-12-23 11:30:00,51.79,52.08,51.77,52.08,322274.0,51.4966,51.785,51.4767,51.785,322274.0
2024-12-23 12:00:00,52.09,52.17,51.96,52.1,261488.0,51.7949,51.8745,51.6656,51.8048,261488.0
2024-12-23 12:30:00,52.1,52.28,52.05,52.22,267458.0,51.8048,51.9838,51.7551,51.9242,267458.0
2024-12-23 13:00:00,52.23,52.28,52.12,52.2,180002.0,51.9341,51.9838,51.8247,51.9043,180002.0
2024-12-23 13:30:00,52.2,52.25,52.1,52.22,259122.0,51.9043,51.954,51.8048,51.9242,259122.0
2024-12-23 14:00:00,52.23,52.37,52.22,52.35,404975.0,51.9341,52.0733,51.9242,52.0534,404975.0
2024-12-23 14:30:00,52.35,52.43,52.27,52.39,383604.0,52.0534,52.133,51.9739,52.0932,383604.0
2024-12-23 15:00:00,52.38,52.45,52.26,52.37,414847.0,52.0833,52.1529,51.9639,52.0733,414847.0
2024-12-23 15:30:00,52.37,52.59,52.36,52.57,614429.0,52.0733,52.2921,52.0634,52.2722,614429.0
2024-12-24 09:30:00,52.7,53.03,52.52,52.7,664692.0,52.4014,52.7296,52.2225,52.4014,664692.0
2024-12-24 10:00:00,52.7,53.0,52.69,52.95,393175.0,52.4014,52.6997,52.3915,52.65,393175.0
2024-12-24 10:30:00,52.95,53.04,52.84,53.03,347139.0,52.65,52.7395,52.5407,52.7296,347139.0
2024-12-24 11:00:00,53.03,53.26,53.01,53.26,431539.0,52.7296,52.9583,52.7097,52.9583,431539.0
2024-12-24 11:30:00,53.25,53.44,53.23,53.36,421304.0,52.9483,53.1373,52.9284,53.0577,421304.0
2024-12-24 12:00:00,53.35,53.47,53.26,53.41,273418.0,53.0478,53.1671,52.9583,53.1074,273418.0
2024-12-24 12:30:00,53.41,53.63,53.36,53.5,645765.0,53.1074,53.3262,53.0577,53.1969,645765.0
2024-12-26 09:30:00,53.37,53.75,53.14,53.75,426910.0,53.0677,53.4455,52.839,53.4455,426910.0
2024-12-26 10:00:00,53.75,53.99,53.62,53.88,315146.0,53.4455,53.6841,53.3162,53.5748,315146.0
2024-12-26 10:30:00,53.88,53.98,53.83,53.95,244776.0,53.5748,53.6742,53.525,53.6444,244776.0
2024-12-26 11:00:00,53.95,54.15,53.92,54.06,347630.0,53.6444,53.8432,53.6145,53.7537,347630.0
2024-12-26 11:30:00,54.06,54.18,54.04,54.08,216713.0,53.7537,53.8731,53.7339,53.7736,216713.0
2024-12-26 12:00:00,54.1,54.1,53.94,53.95,162865.0,53.7935,53.7935,53.6344,53.6444,162865.0
2024-12-26 12:30:00,53.94,54.13,53.93,54.12,216830.0,53.6344,53.8233,53.6245,53.8134,216830.0
2024-12-26 13:00:00,54.11,54.18,54.08,54.16,195612.0,53.8035,53.8731,53.7736,53.8532,195612.0
2024-12-26 13:30:00,54.15,54.15,53.94,54.04,122660.0,53.8432,53.8432,53.6344,53.7339,122660.0
2024-12-26 14:00:00,54.04,54.12,53.99,54.09,212925.0,53.7339,53.8134,53.6841,53.7836,212925.0
2024-12-26 14:30:00,54.08,54.27,54.05,54.23,287836.0,53.7736,53.9626,53.7438,53.9228,287836.0
2024-12-26 15:00:00,54.23,54.38,54.18,54.34,500282.0,53.9228,54.0719,53.8731,54.0322,500282.0
2024-12-26 15:30:00,54.34,54.35,54.14,54.17,620898.0,54.0322,54.0421,53.8333,53.8631,620898.0
2024-12-27 09:30:00,53.81,54.86,53.76,54.64,504853.0,53.5052,54.5492,53.4554,54.3305,504853.0
2024-12-27 10:00:00,54.64,54.64,54.07,54.11,428141.0,54.3305,54.3305,53.7637,53.8035,428141.0
2024-12-27 10:30:00,54.1,54.42,54.01,54.23,326951.0,53.7935,54.1117,53.704,53.9228,326951.0
2024-12-27 11:00:00,54.23,54.3,54.07,54.29,233760.0,53.9228,53.9924,53.7637,53.9824,233760.0
2024-12-27 11:30:00,54.29,54.36,54.02,54.14,253519.0,53.9824,54.052,53.714,53.8333,253519.0
2024-12-27 12:00:00,54.14,54.19,54.0,54.05,186390.0,53.8333,53.883,53.6941,53.7438,186390.0
2024-12-27 12:30:00,54.05,54.21,54.04,54.15,200582.0,53.7438,53.9029,53.7339,53.8432,200582.0
2024-12-27 13:00:00,54.15,54.27,54.13,54.19,153484.0,53.8432,53.9626,53.8233,53.883,153484.0
2024-12-27 13:30:00,54.19,54.27,54.12,54.22,157624.0,53.883,53.9626,53.8134,53.9128,157624.0
2024-12-27 14:00:00,54.23,54.37,54.16,54.24,243531.0,53.9228,54.062,53.8532,53.9327,243531.0
2024-12-27 14:30:00,54.24,54.49,54.2,54.47,305401.0,53.9327,54.1813,53.893,54.1614,305401.0
2024-12-27 15:00:00,54.47,54.48,54.14,54.21,274607.0,54.1614,54.1714,53.8333,53.9029,274607.0
2024-12-27 15:30:00,54.2,54.45,54.11,54.3,683743.0,53.893,54.1415,53.8035,53.9924,683743.0
2024-12-30 09:30:00,53.74,53.78,53.02,53.09,562133.0,53.4356,53.4753,52.7196,52.7892,562133.0
2024-12-30 10:00:00,53.07,53.28,52.93,53.03,339307.0,52.7694,52.9782,52.6301,52.7296,339307.0
2024-12-30 10:30:00,53.03,53.49,53.02,53.48,301736.0,52.7296,53.187,52.7196,53.177,301736.0
2024-12-30 11:00:00,53.47,53.73,53.43,53.73,235747.0,53.1671,53.4256,53.1273,53.4256,235747.0
2024-12-30 11:30:00,53.73,53.9,53.66,53.82,249049.0,53.4256,53.5947,53.356,53.5151,249049.0
2024-12-30 12:00:00,53.82,54.0,53.81,53.96,164714.0,53.5151,53.6941,53.5052,53.6543,164714.0
2024-12-30 12:30:00,53.96,54.06,53.84,53.94,182814.0,53.6543,53.7537,53.535,53.6344,182814.0
2024-12-30 13:00:00,53.93,53.93,53.77,53.88,159314.0,53.6245,53.6245,53.4654,53.5748,159314.0
2024-12-30 13:30:00,53.87,53.95,53.8,53.93,204485.0,53.5648,53.6444,53.4952,53.6245,204485.0
2024-12-30 14:00:00,53.93,53.99,53.8,53.89,238061.0,53.6245,53.6841,53.4952,53.5847,238061.0
2024-12-30 14:30:00,53.88,54.08,53.87,54.03,418115.0,53.5748,53.7736,53.5648,53.7239,418115.0
2024-12-30 15:00:00,54.02,54.1,53.91,53.95,433143.0,53.714,53.7935,53.6046,53.6444,433143.0
2024-12-30 15:30:00,53.96,54.04,53.56,53.65,996259.0,53.6543,53.7339,53.2566,53.3461,996259.0
2024-12-31 09:30:00,53.89,54.22,53.77,54.06,247444.0,53.5847,53.9128,53.4654,53.7537,247444.0
2024-12-31 10:00:00,54.07,54.2,53.75,54.08,173761.0,53.7637,53.893,53.4455,53.7736,173761.0
2024-12-31 10:30:00,54.07,54.08,53.67,53.69,177116.0,53.7637,53.7736,53.366,53.3858,177116.0
2024-12-31 11:00:00,53.69,53.69,53.35,53.36,209351.0,53.3858,53.3858,53.0478,53.0577,209351.0
2024-12-31 11:30:00,53.36,53.44,53.27,53.35,218933.0,53.0577,53.1373,52.9682,53.0478,218933.0
2024-12-31 12:00:00,53.34,53.34,53.04,53.07,123856.0,53.0378,53.0378,52.7395,52.7694,123856.0
2024-12-31 12:30:00,53.07,53.22,52.95,53.2,179427.0,52.7694,52.9185,52.65,52.8986,179427.0
2024-12-31 13:00:00,53.21,53.36,53.07,53.1,131863.0,52.9086,53.0577,52.7694,52.7992,131863.0
2024-12-31 13:30:00,53.09,53.27,53.08,53.16,145003.0,52.7892,52.9682,52.7793,52.8588,145003.0
2024-12-31 14:00:00,53.16,53.24,53.03,53.08,134779.0,52.8588,52.9384,52.7296,52.7793,134779.0
2024-12-31 14:30:00,53.08,53.24,52.97,53.23,184037.0,52.7793,52.9384,52.6699,52.9284,184037.0
2024-12-31 15:00:00,53.23,53.32,53.08,53.26,143767.0,52.9284,53.0179,52.7793,52.9583,143767.0
2024-12-31 15:30:00,53.26,53.32,53.05,53.28,679958.0,52.9583,53.0179,52.7495,52.9782,679958.0
2025-01-02 09:30:00,53.32,53.47,52.45,52.89,864213.0,53.0179,53.1671,52.1529,52.5904,864213.0
2025-01-02 10:00:00,52.89,52.95,52.59,52.68,416871.0,52.5904,52.65,52.2921,52.3816,416871.0
2025-01-02 10:30:00,52.66,52.76,52.38,52.45,399660.0,52.3617,52.4611,52.0833,52.1529,399660.0
2025-01-02 11:00:00,52.44,52.46,52.04,52.25,455422.0,52.1429,52.1628,51.7452,51.954,455422.0
2025-01-02 11:30:00,52.25,52.31,52.07,52.23,326122.0,51.954,52.0137,51.775,51.9341,326122.0
2025-01-02 12:00:00,52.24,52.39,51.91,51.95,268495.0,51.9441,52.0932,51.6159,51.6557,268495.0
2025-01-02 12:30:00,51.95,51.95,51.48,51.69,450192.0,51.6557,51.6557,51.1884,51.3972,450192.0
2025-01-02 13:00:00,51.68,51.68,51.16,51.23,508631.0,51.3872,51.3872,50.8702,50.9398,508631.0
2025-01-02 13:30:00,51.22,51.22,51.05,51.2,382550.0,50.9298,50.9298,50.7608,50.9099,382550.0
2025-01-02 14:00:00,51.2,51.29,51.02,51.23,391007.0,50.9099,50.9994,50.731,50.9398,391007.0
2025-01-02 14:30:00,51.23,51.33,51.05,51.25,392575.0,50.9398,51.0392,50.7608,50.9597,392575.0
2025-01-02 15:00:00,51.25,51.44,51.24,51.25,688295.0,50.9597,51.1486,50.9497,50.9597,688295.0
2025-01-02 15:30:00,51.25,51.38,51.14,51.36,1428504.0,50.9597,51.0889,50.8503,51.069,1428504.0
2025-01-03 09:30:00,51.5,51.57,50.45,50.57,525164.0,51.2082,51.2778,50.1642,50.2835,525164.0
2025-01-03 10:00:00,50.58,51.02,50.5,50.94,443121.0,50.2935,50.731,50.2139,50.6514,443121.0
2025-01-03 10:30:00,50.93,51.31,50.89,51.13,499124.0,50.6415,51.0193,50.6017,50.8403,499124.0
2025-01-03 11:00:00,51.13,51.62,51.12,51.55,656195.0,50.8403,51.3276,50.8304,51.258,656195.0
2025-01-03 11:30:00,51.56,51.71,51.45,51.52,350347.0,51.2679,51.4171,51.1585,51.2281,350347.0
2025-01-03 12:00:00,51.53,51.78,51.51,51.51,345514.0,51.2381,51.4867,51.2182,51.2182,345514.0
2025-01-03 12:30:00,51.52,51.55,51.45,51.51,229035.0,51.2281,51.258,51.1585,51.2182,229035.0
2025-01-03 13:00:00,51.51,51.69,51.43,51.68,178116.0,51.2182,51.3972,51.1386,51.3872,178116.0
2025-01-03 13:30:00,51.69,51.69,51.5,51.55,222966.0,51.3972,51.3972,51.2082,51.258,222966.0
2025-01-03 14:00:00,51.54,51.67,51.51,51.65,287480.0,51.248,51.3773,51.2182,51.3574,287480.0
2025-01-03 14:30:00,51.65,51.84,51.64,51.7,355777.0,51.3574,51.5463,51.3475,51.4071,355777.0
2025-01-03 15:00:00,51.69,51.96,51.66,51.82,366888.0,51.3972,51.6656,51.3673,51.5264,366888.0
2025-01-03 15:30:00,51.81,51.86,51.68,51.76,1786258.0,51.5165,51.5662,51.3872,51.4668,1786258.0
2025-01-06 09:30:00,52.76,53.85,52.25,53.81,1203505.0,52.4611,53.5449,51.954,53.5052,1203505.0
2025-01-06 10:00:00,53.82,54.02,53.58,53.67,651650.0,53.5151,53.714,53.2765,53.366,651650.0
2025-01-06 10:30:00,53.66,53.9,53.62,53.76,408774.0,53.356,53.5947,53.3162,53.4554,408774.0
2025-01-06 11:00:00,53.76,54.35,53.74,54.33,502976.0,53.4554,54.0421,53.4356,54.0222,502976.0
2025-01-06 11:30:00,54.34,54.4,53.96,54.05,383729.0,54.0322,54.0918,53.6543,53.7438,383729.0
2025-01-06 12:00:00,54.04,54.05,53.81,53.86,286955.0,53.7339,53.7438,53.5052,53.5549,286955.0
2025-01-06 12:30:00,53.85,53.95,53.78,53.86,199584.0,53.5449,53.6444,53.4753,53.5549,199584.0
2025-01-06 13:00:00,53.85,53.87,53.66,53.69,267235.0,53.5449,53.5648,53.356,53.3858,267235.0
2025-01-06 13:30:00,53.7,53.72,53.4,53.41,255038.0,53.3958,53.4157,53.0975,53.1074,255038.0
2025-01-06 14:00:00,53.41,53.49,53.21,53.36,347063.0,53.1074,53.187,52.9086,53.0577,347063.0
2025-01-06 14:30:00,53.37,53.44,53.26,53.34,298937.0,53.0677,53.1373,52.9583,53.0378,298937.0
2025-01-06 15:00:00,53.34,53.44,53.25,53.39,303999.0,53.0378,53.1373,52.9483,53.0875,303999.0
2025-01-06 15:30:00,53.38,53.54,53.32,53.51,794284.0,53.0776,53.2367,53.0179,53.2069,794284.0
2025-01-07 09:30:00,53.7,53.7,52.89,53.03,668450.0,53.3958,53.3958,52.5904,52.7296,668450.0
2025-01-07 10:00:00,53.0,53.0,52.33,52.78,594767.0,52.6997,52.6997,52.0335,52.481,594767.0
2025-01-07 10:30:00,52.79,52.95,52.36,52.93,568063.0,52.4909,52.65,52.0634,52.6301,568063.0
2025-01-07 11:00:00,52.93,53.17,52.82,52.87,254312.0,52.6301,52.8688,52.5208,52.5705,254312.0
2025-01-07 11:30:00,52.87,52.97,52.3,52.34,409039.0,52.5705,52.6699,52.0037,52.0435,409039.0
2025-01-07 12:00:00,52.33,52.47,52.32,52.43,265966.0,52.0335,52.1728,52.0236,52.133,265966.0
2025-01-07 12:30:00,52.43,52.62,52.42,52.48,297609.0,52.133,52.3219,52.123,52.1827,297609.0
2025-01-07 13:00:00,52.46,52.56,52.41,52.48,327228.0,52.1628,52.2622,52.1131,52.1827,327228.0
2025-01-07 13:30:00,52.49,52.56,52.35,52.4,433561.0,52.1926,52.2622,52.0534,52.1031,433561.0
2025-01-07 14:00:00,52.39,52.55,52.35,52.42,283767.0,52.0932,52.2523,52.0534,52.123,283767.0
2025-01-07 14:30:00,52.41,52.43,52.27,52.32,272487.0,52.1131,52.133,51.9739,52.0236,272487.0
2025-01-07 15:00:00,52.33,52.34,51.94,51.98,420600.0,52.0335,52.0435,51.6458,51.6855,420600.0
2025-01-07 15:30:00,51.98,52.07,51.92,51.98,932620.0,51.6855,51.775,51.6259,51.6855,932620.0
2025-01-08 09:30:00,51.75,51.75,50.72,50.76,457157.0,51.4568,51.4568,50.4327,50.4724,457157.0
2025-01-08 10:00:00,50.77,51.11,50.49,50.6,476686.0,50.4824,50.8205,50.204,50.3133,476686.0
2025-01-08 10:30:00,50.6,51.03,50.56,51.01,267116.0,50.3133,50.7409,50.2736,50.721,267116.0
2025-01-08 11:00:00,51.01,51.02,50.7,50.73,263968.0,50.721,50.731,50.4128,50.4426,263968.0
2025-01-08 11:30:00,50.74,50.88,50.71,50.83,351920.0,50.4526,50.5918,50.4227,50.542,351920.0
2025-01-08 12:00:00,50.84,50.84,50.3,50.34,439225.0,50.552,50.552,50.015,50.0548,439225.0
2025-01-08 12:30:00,50.34,50.7,50.31,50.6,230356.0,50.0548,50.4128,50.025,50.3133,230356.0
2025-01-08 13:00:00,50.6,50.89,50.59,50.71,219292.0,50.3133,50.6017,50.3034,50.4227,219292.0
2025-01-08 13:30:00,50.7,50.8,50.53,50.58,173896.0,50.4128,50.5122,50.2437,50.2935,173896.0
2025-01-08 14:00:00,50.58,50.96,50.52,50.93,175562.0,50.2935,50.6713,50.2338,50.6415,175562.0
2025-01-08 14:30:00,50.93,50.93,50.63,50.65,210745.0,50.6415,50.6415,50.3432,50.3631,210745.0
2025-01-08 15:00:00,50.65,50.78,50.61,50.75,297317.0,50.3631,50.4923,50.3233,50.4625,297317.0
2025-01-08 15:30:00,50.75,51.02,50.65,50.97,905364.0,50.4625,50.731,50.3631,50.6812,905364.0
2025-01-10 09:30:00,50.78,50.84,50.19,50.48,527476.0,50.4923,50.552,49.9057,50.194,527476.0
2025-01-10 10:00:00,50.45,50.7,49.98,50.51,542451.0,50.1642,50.4128,49.6969,50.2239,542451.0
2025-01-10 10:30:00,50.51,50.66,50.31,50.45,436815.0,50.2239,50.373,50.025,50.1642,436815.0
2025-01-10 11:00:00,50.45,50.47,50.2,50.21,288896.0,50.1642,50.1841,49.9156,49.9256,288896.0
2025-01-10 11:30:00,50.2,50.28,50.12,50.14,218428.0,49.9156,49.9952,49.8361,49.856,218428.0
2025-01-10 12:00:00,50.13,50.19,50.01,50.1,175148.0,49.846,49.9057,49.7267,49.8162,175148.0
2025-01-10 12:30:00,50.09,50.3,50.07,50.26,165530.0,49.8062,50.015,49.7863,49.9753,165530.0
2025-01-10 13:00:00,50.26,50.53,50.19,50.41,196230.0,49.9753,50.2437,49.9057,50.1244,196230.0
2025-01-10 13:30:00,50.41,50.44,50.27,50.43,152240.0,50.1244,50.1543,49.9852,50.1443,152240.0
2025-01-10 14:00:00,50.43,50.43,50.17,50.28,211079.0,50.1443,50.1443,49.8858,49.9952,211079.0
2025-01-10 14:30:00,50.28,50.31,50.14,50.28,282392.0,49.9952,50.025,49.856,49.9952,282392.0
2025-01-10 15:00:00,50.28,50.28,49.82,49.87,369558.0,49.9952,49.9952,49.5378,49.5875,369558.0
2025-01-10 15:30:00,49.85,49.97,49.76,49.83,1303495.0,49.5676,49.6869,49.4781,49.5477,1303495.0
2025-01-13 09:30:00,49.04,50.09,49.02,50.04,706842.0,48.7622,49.8062,48.7423,49.7565,706842.0
2025-01-13 10:00:00,50.04,50.1,49.7,49.76,422838.0,49.7565,49.8162,49.4184,49.4781,422838.0
2025-01-13 10:30:00,49.76,49.96,49.69,49.8,287935.0,49.4781,49.677,49.4085,49.5179,287935.0
2025-01-13 11:00:00,49.8,49.84,49.64,49.7,235017.0,49.5179,49.5577,49.3588,49.4184,235017.0
2025-01-13 11:30:00,49.71,49.77,49.53,49.54,192607.0,49.4284,49.488,49.2494,49.2594,192607.0
2025-01-13 12:00:00,49.54,49.81,49.51,49.8,152327.0,49.2594,49.5278,49.2295,49.5179,152327.0
2025-01-13 12:30:00,49.79,49.82,49.67,49.8,228685.0,49.5079,49.5378,49.3886,49.5179,228685.0
2025-01-13 13:00:00,49.8,49.96,49.75,49.91,208012.0,49.5179,49.677,49.4682,49.6273,208012.0
2025-01-13 13:30:00,49.91,49.97,49.78,49.8,486531.0,49.6273,49.6869,49.498,49.5179,486531.0
2025-01-13 14:00:00,49.8,49.85,49.71,49.82,208575.0,49.5179,49.5676,49.4284,49.5378,208575.0
2025-01-13 14:30:00,49.81,49.85,49.72,49.8,503142.0,49.5278,49.5676,49.4383,49.5179,503142.0
2025-01-13 15:00:00,49.8,49.81,49.72,49.76,290476.0,49.5179,49.5278,49.4383,49.4781,290476.0
2025-01-13 15:30:00,49.77,49.97,49.7,49.92,1340483.0,49.488,49.6869,49.4184,49.6372,1340483.0
2025-01-14 09:30:00,50.43,51.05,50.2,50.91,552554.0,50.1443,50.7608,49.9156,50.6216,552554.0
2025-01-14 10:00:00,50.96,51.06,50.86,50.91,447014.0,50.6713,50.7707,50.5719,50.6216,447014.0
2025-01-14 10:30:00,50.91,51.17,50.89,51.13,270463.0,50.6216,50.8801,50.6017,50.8403,270463.0
2025-01-14 11:00:00,51.12,51.12,50.8,51.01,252827.0,50.8304,50.8304,50.5122,50.721,252827.0
2025-01-14 11:30:00,51.0,51.16,50.97,50.98,196696.0,50.7111,50.8702,50.6812,50.6912,196696.0
2025-01-14 12:00:00,50.98,51.12,50.93,51.03,202470.0,50.6912,50.8304,50.6415,50.7409,202470.0
2025-01-14 12:30:00,51.01,51.12,50.89,51.12,127977.0,50.721,50.8304,50.6017,50.8304,127977.0
2025-01-14 13:00:00,51.11,51.18,51.09,51.17,206057.0,50.8205,50.8901,50.8006,50.8801,206057.0
2025-01-14 13:30:00,51.16,51.42,51.15,51.29,273863.0,50.8702,51.1287,50.8602,50.9994,273863.0
2025-01-14 14:00:00,51.3,51.34,51.22,51.22,154289.0,51.0094,51.0492,50.9298,50.9298,154289.0
2025-01-14 14:30:00,51.22,51.27,50.9,50.91,230923.0,50.9298,50.9795,50.6116,50.6216,230923.0
2025-01-14 15:00:00,50.91,51.05,50.74,50.99,220973.0,50.6216,50.7608,50.4526,50.7011,220973.0
2025-01-14 15:30:00,50.99,51.09,50.8,50.95,860920.0,50.7011,50.8006,50.5122,50.6614,860920.0
2025-01-15 09:30:00,52.2,52.47,51.79,51.98,561430.0,51.9043,52.1728,51.4966,51.6855,561430.0
2025-01-15 10:00:00,51.96,52.95,51.74,52.48,948034.0,51.6656,52.65,51.4469,52.1827,948034.0
2025-01-15 10:30:00,52.46,52.52,52.17,52.32,260389.0,52.1628,52.2225,51.8745,52.0236,260389.0
2025-01-15 11:00:00,52.34,52.41,52.08,52.17,310748.0,52.0435,52.1131,51.785,51.8745,310748.0
2025-01-15 11:30:00,52.17,52.28,52.04,52.25,155086.0,51.8745,51.9838,51.7452,51.954,155086.0
2025-01-15 12:00:00,52.25,52.26,52.01,52.07,209511.0,51.954,51.9639,51.7154,51.775,209511.0
2025-01-15 12:30:00,52.07,52.07,51.88,51.91,123948.0,51.775,51.775,51.5861,51.6159,123948.0
2025-01-15 13:00:00,51.91,52.0,51.88,51.98,120186.0,51.6159,51.7054,51.5861,51.6855,120186.0
2025-01-15 13:30:00,51.98,52.04,51.87,52.0,191149.0,51.6855,51.7452,51.5762,51.7054,191149.0
2025-01-15 14:00:00,52.0,52.14,51.98,52.14,156091.0,51.7054,51.8446,51.6855,51.8446,156091.0
2025-01-15 14:30:00,52.14,52.23,52.06,52.07,185798.0,51.8446,51.9341,51.7651,51.775,185798.0
2025-01-15 15:00:00,52.06,52.1,51.96,51.97,251455.0,51.7651,51.8048,51.6656,51.6756,251455.0
2025-01-15 15:30:00,51.97,51.98,51.62,51.7,974172.0,51.6756,51.6855,51.3276,51.4071,974172.0
2025-01-16 09:30:00,51.66,52.02,51.4,51.58,515178.0,51.3673,51.7253,51.1088,51.2878,515178.0
2025-01-16 10:00:00,51.57,51.65,51.25,51.29,242531.0,51.2778,51.3574,50.9597,50.9994,242531.0
2025-01-16 10:30:00,51.29,51.46,51.23,51.36,163857.0,50.9994,51.1685,50.9398,51.069,163857.0
2025-01-16 11:00:00,51.37,51.53,51.16,51.44,364973.0,51.079,51.2381,50.8702,51.1486,364973.0
2025-01-16 11:30:00,51.43,51.55,51.27,51.54,170461.0,51.1386,51.258,50.9795,51.248,170461.0
2025-01-16 12:00:00,51.54,51.57,51.45,51.48,144510.0,51.248,51.2778,51.1585,51.1884,144510.0
2025-01-16 12:30:00,51.48,51.48,51.36,51.44,105185.0,51.1884,51.1884,51.069,51.1486,105185.0
2025-01-16 13:00:00,51.44,51.55,51.4,51.41,151536.0,51.1486,51.258,51.1088,51.1188,151536.0
2025-01-16 13:30:00,51.4,51.55,51.37,51.38,292666.0,51.1088,51.258,51.079,51.0889,292666.0
2025-01-16 14:00:00,51.37,51.54,51.33,51.52,175602.0,51.079,51.248,51.0392,51.2281,175602.0
2025-01-16 14:30:00,51.52,51.72,51.48,51.7,219761.0,51.2281,51.427,51.1884,51.4071,219761.0
2025-01-16 15:00:00,51.7,51.71,51.59,51.61,302645.0,51.4071,51.4171,51.2977,51.3176,302645.0
2025-01-16 15:30:00,51.6,51.91,51.59,51.82,706834.0,51.3077,51.6159,51.2977,51.5264,706834.0
2025-01-17 09:30:00,51.93,52.19,51.46,51.88,1189648.0,51.6358,51.8943,51.1685,51.5861,1189648.0
2025-01-17 10:00:00,51.9,51.96,51.68,51.73,243880.0,51.606,51.6656,51.3872,51.4369,243880.0
2025-01-17 10:30:00,51.73,51.92,51.73,51.79,204436.0,51.4369,51.6259,51.4369,51.4966,204436.0
2025-01-17 11:00:00,51.79,51.8,51.52,51.59,320448.0,51.4966,51.5065,51.2281,51.2977,320448.0
2025-01-17 11:30:00,51.59,51.67,51.44,51.45,370572.0,51.2977,51.3773,51.1486,51.1585,370572.0
2025-01-17 12:00:00,51.44,51.46,51.34,51.41,183340.0,51.1486,51.1685,51.0492,51.1188,183340.0
2025-01-17 12:30:00,51.41,51.42,51.04,51.09,267103.0,51.1188,51.1287,50.7509,50.8006,267103.0
2025-01-17 13:00:00,51.09,51.1,50.8,50.88,503174.0,50.8006,50.8105,50.5122,50.5918,503174.0
2025-01-17 13:30:00,50.88,51.12,50.87,51.09,194244.0,50.5918,50.8304,50.5818,50.8006,194244.0
2025-01-17 14:00:00,51.1,51.11,50.96,51.02,235548.0,50.8105,50.8205,50.6713,50.731,235548.0
2025-01-17 14:30:00,51.02,51.07,50.87,50.88,186795.0,50.731,50.7807,50.5818,50.5918,186795.0
2025-01-17 15:00:00,50.88,50.88,50.73,50.82,267792.0,50.5918,50.5918,50.4426,50.5321,267792.0
2025-01-17 15:30:00,50.81,50.99,50.79,50.96,1047938.0,50.5222,50.7011,50.5023,50.6713,1047938.0
2025-01-21 09:30:00,51.79,52.0,51.29,51.73,1102269.0,51.4966,51.7054,50.9994,51.4369,1102269.0
2025-01-21 10:00:00,51.73,52.41,51.69,52.35,846156.0,51.4369,52.1131,51.3972,52.0534,846156.0
2025-01-21 10:30:00,52.35,52.9,52.34,52.9,742417.0,52.0534,52.6003,52.0435,52.6003,742417.0
2025-01-21 11:00:00,52.9,53.46,52.87,53.38,919454.0,52.6003,53.1571,52.5705,53.0776,919454.0
2025-01-21 11:30:00,53.4,53.56,53.26,53.48,484595.0,53.0975,53.2566,52.9583,53.177,484595.0
2025-01-21 12:00:00,53.48,53.72,53.42,53.69,312953.0,53.177,53.4157,53.1174,53.3858,312953.0
2025-01-21 12:30:00,53.69,53.95,53.64,53.81,362246.0,53.3858,53.6444,53.3361,53.5052,362246.0
2025-01-21 13:00:00,53.79,54.0,53.74,53.99,293067.0,53.4853,53.6941,53.4356,53.6841,293067.0
2025-01-21 13:30:00,54.0,54.0,53.67,53.8,342173.0,53.6941,53.6941,53.366,53.4952,342173.0
2025-01-21 14:00:00,53.8,53.92,53.69,53.75,368335.0,53.4952,53.6145,53.3858,53.4455,368335.0
2025-01-21 14:30:00,53.74,53.8,53.42,53.61,673877.0,53.4356,53.4952,53.1174,53.3063,673877.0
2025-01-21 15:00:00,53.61,53.75,53.5,53.64,405574.0,53.3063,53.4455,53.1969,53.3361,405574.0
2025-01-21 15:30:00,53.64,54.06,53.62,53.91,1317359.0,53.3361,53.7537,53.3162,53.6046,1317359.0
2025-01-22 09:30:00,53.33,53.45,52.43,52.63,909539.0,53.0279,53.1472,52.133,52.3318,909539.0
2025-01-22 10:00:00,52.63,52.84,52.58,52.84,389538.0,52.3318,52.5407,52.2821,52.5407,389538.0
2025-01-22 10:30:00,52.82,52.91,52.56,52.86,388749.0,52.5208,52.6103,52.2622,52.5605,388749.0
2025-01-22 11:00:00,52.86,52.86,52.43,52.62,288815.0,52.5605,52.5605,52.133,52.3219,288815.0
2025-01-22 11:30:00,52.62,52.74,52.58,52.62,213182.0,52.3219,52.4412,52.2821,52.3219,213182.0
2025-01-22 12:00:00,52.6,52.66,52.54,52.56,113937.0,52.302,52.3617,52.2424,52.2622,113937.0
2025-01-22 12:30:00,52.56,52.82,52.54,52.8,139401.0,52.2622,52.5208,52.2424,52.5009,139401.0
2025-01-22 13:00:00,52.8,52.97,52.74,52.95,183129.0,52.5009,52.6699,52.4412,52.65,183129.0
2025-01-22 13:30:00,52.95,53.16,52.94,52.99,189967.0,52.65,52.8588,52.6401,52.6898,189967.0
2025-01-22 14:00:00,52.99,53.06,52.95,52.98,191892.0,52.6898,52.7594,52.65,52.6799,191892.0
2025-01-22 14:30:00,52.98,53.08,52.97,53.04,110909.0,52.6799,52.7793,52.6699,52.7395,110909.0
2025-01-22 15:00:00,53.04,53.09,52.94,52.95,203607.0,52.7395,52.7892,52.6401,52.65,203607.0
2025-01-22 15:30:00,52.95,53.04,52.71,52.76,1068796.0,52.65,52.7395,52.4114,52.4611,1068796.0
2025-01-23 09:30:00,53.04,53.38,52.73,52.84,325166.0,52.7395,53.0776,52.4313,52.5407,325166.0
2025-01-23 10:00:00,52.84,53.39,52.84,53.24,270916.0,52.5407,53.0875,52.5407,52.9384,270916.0
2025-01-23 10:30:00,53.23,53.42,53.21,53.32,309343.0,52.9284,53.1174,52.9086,53.0179,309343.0
2025-01-23 11:00:00,53.33,53.84,53.29,53.65,379584.0,53.0279,53.535,52.9881,53.3461,379584.0
2025-01-23 11:30:00,53.65,54.0,53.63,53.77,334810.0,53.3461,53.6941,53.3262,53.4654,334810.0
2025-01-23 12:00:00,53.75,54.04,53.74,54.04,270608.0,53.4455,53.7339,53.4356,53.7339,270608.0
2025-01-23 12:30:00,54.03,54.27,54.02,54.27,378052.0,53.7239,53.9626,53.714,53.9626,378052.0
2025-01-23 13:00:00,54.27,54.35,54.21,54.27,192974.0,53.9626,54.0421,53.9029,53.9626,192974.0
2025-01-23 13:30:00,54.27,54.3,53.96,54.07,142385.0,53.9626,53.9924,53.6543,53.7637,142385.0
2025-01-23 14:00:00,54.07,54.23,54.03,54.05,314543.0,53.7637,53.9228,53.7239,53.7438,314543.0
2025-01-23 14:30:00,54.04,54.07,53.92,54.07,182232.0,53.7339,53.7637,53.6145,53.7637,182232.0
2025-01-23 15:00:00,54.06,54.15,53.99,54.08,300479.0,53.7537,53.8432,53.6841,53.7736,300479.0
2025-01-23 15:30:00,54.09,54.35,53.92,54.22,1319162.0,53.7836,54.0421,53.6145,53.9128,1319162.0
2025-01-24 09:30:00,54.19,54.6,53.81,54.01,500524.0,53.883,54.2907,53.5052,53.704,500524.0
2025-01-24 10:00:00,54.01,54.2,53.78,54.02,314309.0,53.704,53.893,53.4753,53.714,314309.0
2025-01-24 10:30:00,54.01,54.13,53.71,53.72,350704.0,53.704,53.8233,53.4057,53.4157,350704.0
2025-01-24 11:00:00,53.73,53.99,53.71,53.87,207084.0,53.4256,53.6841,53.4057,53.5648,207084.0
2025-01-24 11:30:00,53.86,53.91,53.7,53.85,213413.0,53.5549,53.6046,53.3958,53.5449,213413.0
2025-01-24 12:00:00,53.85,54.17,53.79,54.09,173774.0,53.5449,53.8631,53.4853,53.7836,173774.0
2025-01-24 12:30:00,54.09,54.16,54.02,54.04,203718.0,53.7836,53.8532,53.714,53.7339,203718.0
2025-01-24 13:00:00,54.05,54.09,53.86,53.89,122419.0,53.7438,53.7836,53.5549,53.5847,122419.0
2025-01-24 13:30:00,53.88,53.98,53.85,53.88,194131.0,53.5748,53.6742,53.5449,53.5748,194131.0
2025-01-24 14:00:00,53.87,53.95,53.75,53.83,253087.0,53.5648,53.6444,53.4455,53.525,253087.0
2025-01-24 14:30:00,53.84,54.12,53.81,53.95,272854.0,53.535,53.8134,53.5052,53.6444,272854.0
2025-01-24 15:00:00,53.94,53.97,53.81,53.85,385004.0,53.6344,53.6643,53.5052,53.5449,385004.0
2025-01-24 15:30:00,53.85,54.04,53.81,53.9,950613.0,53.5449,53.7339,53.5052,53.5947,950613.0
2025-01-27 09:30:00,54.26,54.77,54.21,54.51,967066.0,53.9526,54.4597,53.9029,54.2012,967066.0
2025-01-27 10:00:00,54.51,54.83,54.45,54.65,636642.0,54.2012,54.5194,54.1415,54.3404,636642.0
2025-01-27 10:30:00,54.65,54.77,54.32,54.58,568708.0,54.3404,54.4597,54.0123,54.2708,568708.0
2025-01-27 11:00:00,54.58,54.79,54.34,54.53,601985.0,54.2708,54.4796,54.0322,54.2211,601985.0
2025-01-27 11:30:00,54.53,54.64,54.41,54.46,417675.0,54.2211,54.3305,54.1018,54.1515,417675.0
2025-01-27 12:00:00,54.45,54.52,54.35,54.51,360232.0,54.1415,54.2111,54.0421,54.2012,360232.0
2025-01-27 12:30:00,54.51,54.59,54.33,54.33,241082.0,54.2012,54.2807,54.0222,54.0222,241082.0
2025-01-27 13:00:00,54.33,54.38,54.07,54.15,338374.0,54.0222,54.0719,53.7637,53.8432,338374.0
2025-01-27 13:30:00,54.15,54.28,54.09,54.11,264731.0,53.8432,53.9725,53.7836,53.8035,264731.0
2025-01-27 14:00:00,54.11,54.45,54.09,54.45,286148.0,53.8035,54.1415,53.7836,54.1415,286148.0
2025-01-27 14:30:00,54.45,54.55,54.33,54.35,402166.0,54.1415,54.241,54.0222,54.0421,402166.0
2025-01-27 15:00:00,54.35,54.59,54.27,54.47,450256.0,54.0421,54.2807,53.9626,54.1614,450256.0
2025-01-27 15:30:00,54.47,55.06,54.45,55.04,1653944.0,54.1614,54.7481,54.1415,54.7282,1653944.0
2025-01-28 09:30:00,50.98,50.98,49.46,49.98,5705120.0,50.6912,50.6912,49.1798,49.6969,5705120.0
2025-01-28 10:00:00,50.0,50.55,49.77,50.01,2352268.0,49.7167,50.2636,49.488,49.7267,2352268.0
2025-01-28 10:30:00,50.0,50.08,49.25,49.55,2246552.0,49.7167,49.7963,48.971,49.2693,2246552.0
2025-01-28 11:00:00,49.58,49.99,49.5,49.59,1245041.0,49.2991,49.7068,49.2196,49.3091,1245041.0
2025-01-28 11:30:00,49.59,49.66,48.72,49.05,1742372.0,49.3091,49.3787,48.444,48.7721,1742372.0
2025-01-28 12:00:00,49.05,49.73,48.94,49.72,1102714.0,48.7721,49.4483,48.6627,49.4383,1102714.0
2025-01-28 12:30:00,49.72,50.0,49.57,49.83,1234669.0,49.4383,49.7167,49.2892,49.5477,1234669.0
2025-01-28 13:00:00,49.83,50.5,49.81,50.21,1305397.0,49.5477,50.2139,49.5278,49.9256,1305397.0
2025-01-28 13:30:00,50.2,50.24,49.86,49.95,770280.0,49.9156,49.9554,49.5775,49.667,770280.0
2025-01-28 14:00:00,49.93,50.18,49.86,50.03,782375.0,49.6471,49.8957,49.5775,49.7466,782375.0
2025-01-28 14:30:00,50.02,50.11,49.55,49.76,1120467.0,49.7366,49.8261,49.2693,49.4781,1120467.0
2025-01-28 15:00:00,49.77,50.06,49.72,49.88,1020055.0,49.488,49.7764,49.4383,49.5974,1020055.0
2025-01-28 15:30:00,49.87,50.12,49.64,50.01,3122089.0,49.5875,49.8361,49.3588,49.7267,3122089.0
2025-01-29 09:30:00,50.28,50.61,49.12,50.07,1826241.0,49.9952,50.3233,48.8417,49.7863,1826241.0
2025-01-29 10:00:00,50.06,50.25,49.62,49.83,752998.0,49.7764,49.9653,49.3389,49.5477,752998.0
2025-01-29 10:30:00,49.83,49.91,49.72,49.75,668308.0,49.5477,49.6273,49.4383,49.4682,668308.0
2025-01-29 11:00:00,49.75,49.78,49.38,49.66,822891.0,49.4682,49.498,49.1003,49.3787,822891.0
2025-01-29 11:30:00,49.65,49.66,49.28,49.47,792707.0,49.3687,49.3787,49.0008,49.1897,792707.0
2025-01-29 12:00:00,49.47,50.02,49.43,49.75,734307.0,49.1897,49.7366,49.15,49.4682,734307.0
2025-01-29 12:30:00,49.74,50.01,49.67,49.8,414046.0,49.4582,49.7267,49.3886,49.5179,414046.0
2025-01-29 13:00:00,49.81,50.01,49.7,49.98,606087.0,49.5278,49.7267,49.4184,49.6969,606087.0
2025-01-29 13:30:00,49.99,50.35,49.88,50.07,570305.0,49.7068,50.0648,49.5974,49.7863,570305.0
2025-01-29 14:00:00,50.07,50.07,49.51,49.66,834986.0,49.7863,49.7863,49.2295,49.3787,834986.0
2025-01-29 14:30:00,49.66,50.03,49.65,49.86,907453.0,49.3787,49.7466,49.3687,49.5775,907453.0
2025-01-29 15:00:00,49.84,49.93,49.6,49.87,581494.0,49.5577,49.6471,49.319,49.5875,581494.0
2025-01-29 15:30:00,49.87,50.09,49.75,49.77,1594544.0,49.5875,49.8062,49.4682,49.488,1594544.0
2025-01-30 09:30:00,50.45,50.89,49.94,50.32,1344865.0,50.1642,50.6017,49.6571,50.0349,1344865.0
2025-01-30 10:00:00,50.33,50.67,50.12,50.15,506162.0,50.0449,50.3829,49.8361,49.8659,506162.0
2025-01-30 10:30:00,50.13,50.59,50.05,50.23,447591.0,49.846,50.3034,49.7665,49.9454,447591.0
2025-01-30 11:00:00,50.25,50.55,50.22,50.53,310583.0,49.9653,50.2636,49.9355,50.2437,310583.0
2025-01-30 11:30:00,50.52,50.54,50.36,50.43,236654.0,50.2338,50.2537,50.0747,50.1443,236654.0
2025-01-30 12:00:00,50.42,50.5,50.31,50.33,293729.0,50.1344,50.2139,50.025,50.0449,293729.0
2025-01-30 12:30:00,50.34,50.71,50.26,50.62,317518.0,50.0548,50.4227,49.9753,50.3332,317518.0
2025-01-30 13:00:00,50.62,50.64,50.44,50.54,582231.0,50.3332,50.3531,50.1543,50.2537,582231.0
2025-01-30 13:30:00,50.54,50.61,50.44,50.51,545627.0,50.2537,50.3233,50.1543,50.2239,545627.0
2025-01-30 14:00:00,50.51,50.66,50.46,50.49,458314.0,50.2239,50.373,50.1741,50.204,458314.0
2025-01-30 14:30:00,50.5,50.58,50.48,50.53,318320.0,50.2139,50.2935,50.194,50.2437,318320.0
2025-01-30 15:00:00,50.54,50.99,50.52,50.97,642468.0,50.2537,50.7011,50.2338,50.6812,642468.0
2025-01-30 15:30:00,50.97,50.98,47.76,49.49,6019174.0,50.6812,50.6912,47.4894,49.2096,6019174.0
2025-01-31 09:30:00,49.67,50.89,49.56,50.42,1250623.0,49.3886,50.6017,49.2792,50.1344,1250623.0
2025-01-31 10:00:00,50.48,50.62,50.22,50.47,584076.0,50.194,50.3332,49.9355,50.1841,584076.0
2025-01-31 10:30:00,50.46,50.47,50.07,50.09,405981.0,50.1741,50.1841,49.7863,49.8062,405981.0
2025-01-31 11:00:00,50.09,50.44,50.0,50.23,351836.0,49.8062,50.1543,49.7167,49.9454,351836.0
2025-01-31 11:30:00,50.24,50.43,50.22,50.34,277738.0,49.9554,50.1443,49.9355,50.0548,277738.0
2025-01-31 12:00:00,50.34,51.73,50.12,51.44,2573063.0,50.0548,51.4369,49.8361,51.1486,2573063.0
2025-01-31 12:30:00,51.44,51.64,51.22,51.28,789376.0,51.1486,51.3475,50.9298,50.9895,789376.0
2025-01-31 13:00:00,51.27,51.39,49.87,49.92,2867211.0,50.9795,51.0989,49.5875,49.6372,2867211.0
2025-01-31 13:30:00,49.91,50.47,49.53,49.82,1587600.0,49.6273,50.1841,49.2494,49.5378,1587600.0
2025-01-31 14:00:00,49.82,49.99,49.53,49.64,969748.0,49.5378,49.7068,49.2494,49.3588,969748.0
2025-01-31 14:30:00,49.65,49.89,49.37,49.64,824070.0,49.3687,49.6074,49.0903,49.3588,824070.0
2025-01-31 15:00:00,49.63,49.64,49.18,49.43,536255.0,49.3488,49.3588,48.9014,49.15,536255.0
2025-01-31 15:30:00,49.44,49.64,49.36,49.46,1860925.0,49.1599,49.3588,49.0804,49.1798,1860925.0
2025-02-03 09:30:00,46.44,47.44,46.37,46.9,3732718.0,46.1769,47.1712,46.1073,46.6343,3732718.0
2025-02-03 10:00:00,46.89,48.99,46.45,48.78,4826873.0,46.6244,48.7125,46.1869,48.5037,4826873.0
2025-02-03 10:30:00,48.8,49.07,48.08,48.75,2917244.0,48.5235,48.792,47.8076,48.4738,2917244.0
2025-02-03 11:00:00,48.74,48.79,48.09,48.54,1070396.0,48.4639,48.5136,47.8176,48.265,1070396.0
2025-02-03 11:30:00,48.53,49.23,48.47,48.86,1160698.0,48.2551,48.9511,48.1954,48.5832,1160698.0
2025-02-03 12:00:00,48.85,48.89,48.2,48.2,912775.0,48.5733,48.613,47.9269,47.9269,912775.0
2025-02-03 12:30:00,48.2,48.3,47.72,47.97,1102031.0,47.9269,48.0264,47.4497,47.6982,1102031.0
2025-02-03 13:00:00,47.97,47.98,47.64,47.89,594357.0,47.6982,47.7082,47.3701,47.6187,594357.0
2025-02-03 13:30:00,47.89,48.0,47.82,47.91,552920.0,47.6187,47.7281,47.5491,47.6386,552920.0
2025-02-03 14:00:00,47.91,48.04,47.86,47.88,489477.0,47.6386,47.7678,47.5889,47.6088,489477.0
2025-02-03 14:30:00,47.89,48.18,47.89,48.08,516078.0,47.6187,47.9071,47.6187,47.8076,516078.0
2025-02-03 15:00:00,48.08,48.18,48.01,48.09,466187.0,47.8076,47.9071,47.738,47.8176,466187.0
2025-02-03 15:30:00,48.09,48.13,47.78,47.89,1654759.0,47.8176,47.8573,47.5093,47.6187,1654759.0
2025-02-04 09:30:00,47.17,48.05,47.11,47.73,1156376.0,46.9028,47.7778,46.8431,47.4596,1156376.0
2025-02-04 10:00:00,47.75,48.29,47.58,48.22,500868.0,47.4795,48.0164,47.3105,47.9468,500868.0
2025-02-04 10:30:00,48.21,48.28,48.0,48.01,391869.0,47.9369,48.0065,47.7281,47.738,391869.0
2025-02-04 11:00:00,48.02,48.47,48.01,48.39,316344.0,47.748,48.1954,47.738,48.1159,316344.0
2025-02-04 11:30:00,48.4,48.54,48.37,48.47,380726.0,48.1258,48.265,48.096,48.1954,380726.0
2025-02-04 12:00:00,48.48,48.5,48.33,48.33,445189.0,48.2054,48.2252,48.0562,48.0562,445189.0
2025-02-04 12:30:00,48.34,48.58,48.31,48.55,248664.0,48.0661,48.3048,48.0363,48.275,248664.0
2025-02-04 13:00:00,48.56,48.57,48.42,48.54,292970.0,48.2849,48.2948,48.1457,48.265,292970.0
2025-02-04 13:30:00,48.54,48.76,48.52,48.69,316104.0,48.265,48.4838,48.2451,48.4142,316104.0
2025-02-04 14:00:00,48.69,48.83,48.65,48.67,382072.0,48.4142,48.5534,48.3744,48.3943,382072.0
2025-02-04 14:30:00,48.68,48.88,48.68,48.81,422805.0,48.4042,48.6031,48.4042,48.5335,422805.0
2025-02-04 15:00:00,48.82,48.84,48.68,48.75,358188.0,48.5434,48.5633,48.4042,48.4738,358188.0
2025-02-04 15:30:00,48.75,48.94,48.56,48.58,1253703.0,48.4738,48.6627,48.2849,48.3048,1253703.0
2025-02-05 09:30:00,48.71,48.79,48.1,48.22,530721.0,48.4341,48.5136,47.8275,47.9468,530721.0
2025-02-05 10:00:00,48.25,48.5,48.01,48.35,356232.0,47.9767,48.2252,47.738,48.0761,356232.0
2025-02-05 10:30:00,48.34,48.38,48.15,48.32,226248.0,48.0661,48.1059,47.8772,48.0463,226248.0
2025-02-05 11:00:00,48.33,48.53,48.29,48.5,306221.0,48.0562,48.2551,48.0164,48.2252,306221.0
2025-02-05 11:30:00,48.5,48.61,48.33,48.48,292807.0,48.2252,48.3346,48.0562,48.2054,292807.0
2025-02-05 12:00:00,48.48,48.48,48.22,48.22,252266.0,48.2054,48.2054,47.9468,47.9468,252266.0
2025-02-05 12:30:00,48.22,48.31,48.21,48.23,189544.0,47.9468,48.0363,47.9369,47.9568,189544.0
2025-02-05 13:00:00,48.22,48.26,48.13,48.2,336216.0,47.9468,47.9866,47.8573,47.9269,336216.0
2025-02-05 13:30:00,48.21,48.33,48.18,48.25,252744.0,47.9369,48.0562,47.9071,47.9767,252744.0
2025-02-05 14:00:00,48.25,48.5,48.24,48.38,353498.0,47.9767,48.2252,47.9667,48.1059,353498.0
2025-02-05 14:30:00,48.38,48.45,48.21,48.25,308632.0,48.1059,48.1755,47.9369,47.9767,308632.0
2025-02-05 15:00:00,48.25,48.31,48.05,48.05,729873.0,47.9767,48.0363,47.7778,47.7778,729873.0
2025-02-05 15:30:00,48.06,48.25,47.74,47.82,2140153.0,47.7877,47.9767,47.4695,47.5491,2140153.0
2025-02-06 09:30:00,47.99,48.39,47.44,47.49,931849.0,47.7181,48.1159,47.1712,47.221,931849.0
2025-02-06 10:00:00,47.5,48.24,47.48,47.91,826274.0,47.2309,47.9667,47.211,47.6386,826274.0
2025-02-06 10:30:00,47.92,48.18,47.86,47.98,451661.0,47.6485,47.9071,47.5889,47.7082,451661.0
2025-02-06 11:00:00,48.0,48.2,47.94,48.16,216315.0,47.7281,47.9269,47.6684,47.8872,216315.0
2025-02-06 11:30:00,48.16,48.23,47.98,48.03,253962.0,47.8872,47.9568,47.7082,47.7579,253962.0
2025-02-06 12:00:00,48.03,48.08,47.87,47.88,205349.0,47.7579,47.8076,47.5988,47.6088,205349.0
2025-02-06 12:30:00,47.89,48.0,47.84,47.84,132364.0,47.6187,47.7281,47.569,47.569,132364.0
2025-02-06 13:00:00,47.84,47.98,47.82,47.95,202741.0,47.569,47.7082,47.5491,47.6784,202741.0
2025-02-06 13:30:00,47.94,47.94,47.75,47.77,228114.0,47.6684,47.6684,47.4795,47.4994,228114.0
2025-02-06 14:00:00,47.78,47.82,47.7,47.7,213037.0,47.5093,47.5491,47.4298,47.4298,213037.0
2025-02-06 14:30:00,47.7,47.76,47.52,47.56,559750.0,47.4298,47.4894,47.2508,47.2906,559750.0
2025-02-06 15:00:00,47.56,47.8,47.54,47.71,366378.0,47.2906,47.5292,47.2707,47.4397,366378.0
2025-02-06 15:30:00,47.71,47.96,47.63,47.93,1117275.0,47.4397,47.6883,47.3602,47.6585,1117275.0
2025-02-07 09:30:00,47.69,47.98,47.51,47.72,529770.0,47.4198,47.7082,47.2409,47.4497,529770.0
2025-02-07 10:00:00,47.72,47.76,47.4,47.56,567613.0,47.4497,47.4894,47.1315,47.2906,567613.0
2025-02-07 10:30:00,47.56,47.83,47.25,47.38,346707.0,47.2906,47.559,46.9823,47.1116,346707.0
2025-02-07 11:00:00,47.38,47.61,47.26,47.36,284575.0,47.1116,47.3403,46.9923,47.0917,284575.0
2025-02-07 11:30:00,47.37,47.49,47.29,47.31,233922.0,47.1016,47.221,47.0221,47.042,233922.0
2025-02-07 12:00:00,47.3,48.32,47.27,47.61,1914097.0,47.032,48.0463,47.0022,47.3403,1914097.0
2025-02-07 12:30:00,47.61,47.8,47.57,47.68,264765.0,47.3403,47.5292,47.3005,47.4099,264765.0
2025-02-07 13:00:00,47.69,47.78,47.59,47.61,158901.0,47.4198,47.5093,47.3204,47.3403,158901.0
2025-02-07 13:30:00,47.6,47.74,47.34,47.35,261273.0,47.3303,47.4695,47.0718,47.0818,261273.0
2025-02-07 14:00:00,47.34,47.39,47.26,47.31,325912.0,47.0718,47.1215,46.9923,47.042,325912.0
2025-02-07 14:30:00,47.32,47.53,47.31,47.41,316877.0,47.0519,47.2607,47.042,47.1414,316877.0
2025-02-07 15:00:00,47.41,47.54,47.37,47.44,328326.0,47.1414,47.2707,47.1016,47.1712,328326.0
2025-02-07 15:30:00,47.44,47.54,47.21,47.36,1292396.0,47.1712,47.2707,46.9425,47.0917,1292396.0
2025-02-10 09:30:00,47.4,47.6,46.68,46.95,1061617.0,47.1315,47.3303,46.4156,46.684,1061617.0
2025-02-10 10:00:00,46.93,47.08,46.73,46.87,432758.0,46.6641,46.8133,46.4653,46.6045,432758.0
2025-02-10 10:30:00,46.88,46.94,46.71,46.87,389645.0,46.6144,46.6741,46.4454,46.6045,389645.0
2025-02-10 11:00:00,46.87,46.92,46.66,46.69,367626.0,46.6045,46.6542,46.3957,46.4255,367626.0
2025-02-10 11:30:00,46.68,46.76,46.6,46.66,355043.0,46.4156,46.4951,46.336,46.3957,355043.0
2025-02-10 12:00:00,46.66,46.76,46.56,46.57,269845.0,46.3957,46.4951,46.2962,46.3062,269845.0
2025-02-10 12:30:00,46.57,46.75,46.56,46.72,235903.0,46.3062,46.4852,46.2962,46.4553,235903.0
2025-02-10 13:00:00,46.72,46.8,46.68,46.69,204966.0,46.4553,46.5349,46.4156,46.4255,204966.0
2025-02-10 13:30:00,46.69,46.77,46.66,46.71,238487.0,46.4255,46.505,46.3957,46.4454,238487.0
2025-02-10 14:00:00,46.7,46.8,46.64,46.72,337861.0,46.4354,46.5349,46.3758,46.4553,337861.0
2025-02-10 14:30:00,46.72,46.73,46.5,46.53,410677.0,46.4553,46.4653,46.2366,46.2664,410677.0
2025-02-10 15:00:00,46.52,46.57,46.45,46.48,543315.0,46.2565,46.3062,46.1869,46.2167,543315.0
2025-02-10 15:30:00,46.48,46.64,46.44,46.56,1176239.0,46.2167,46.3758,46.1769,46.2962,1176239.0
2025-02-11 09:30:00,46.36,46.84,46.26,46.64,658938.0,46.0974,46.5746,45.9979,46.3758,658938.0
2025-02-11 10:00:00,46.61,46.7,46.37,46.49,570416.0,46.3459,46.4354,46.1073,46.2266,570416.0
2025-02-11 10:30:00,46.48,46.57,46.34,46.46,441970.0,46.2167,46.3062,46.0775,46.1968,441970.0
2025-02-11 11:00:00,46.46,46.59,46.44,46.49,425719.0,46.1968,46.3261,46.1769,46.2266,425719.0
2025-02-11 11:30:00,46.5,46.5,46.32,46.34,336301.0,46.2366,46.2366,46.0576,46.0775,336301.0
2025-02-11 12:00:00,46.34,46.48,46.29,46.45,248026.0,46.0775,46.2167,46.0278,46.1869,248026.0
2025-02-11 12:30:00,46.45,46.58,46.44,46.45,255084.0,46.1869,46.3161,46.1769,46.1869,255084.0
2025-02-11 13:00:00,46.44,46.53,46.43,46.46,152702.0,46.1769,46.2664,46.167,46.1968,152702.0
2025-02-11 13:30:00,46.46,46.58,46.45,46.51,200932.0,46.1968,46.3161,46.1869,46.2465,200932.0
2025-02-11 14:00:00,46.51,46.58,46.46,46.53,223961.0,46.2465,46.3161,46.1968,46.2664,223961.0
2025-02-11 14:30:00,46.53,46.75,46.53,46.63,280620.0,46.2664,46.4852,46.2664,46.3658,280620.0
2025-02-11 15:00:00,46.64,46.76,46.63,46.68,307116.0,46.3758,46.4951,46.3658,46.4156,307116.0
2025-02-11 15:30:00,46.68,46.75,46.57,46.69,881119.0,46.4156,46.4852,46.3062,46.4255,881119.0
2025-02-12 09:30:00,46.42,46.66,46.26,46.65,566658.0,46.157,46.3957,45.9979,46.3857,566658.0
2025-02-12 10:00:00,46.65,46.97,46.54,46.85,496581.0,46.3857,46.7039,46.2763,46.5846,496581.0
2025-02-12 10:30:00,46.87,47.16,46.8,47.13,325901.0,46.6045,46.8928,46.5349,46.863,325901.0
2025-02-12 11:00:00,47.12,47.14,46.76,46.8,325762.0,46.8531,46.8729,46.4951,46.5349,325762.0
2025-02-12 11:30:00,46.8,47.0,46.78,46.99,217061.0,46.5349,46.7337,46.515,46.7238,217061.0
2025-02-12 12:00:00,46.99,47.85,46.91,47.4,1728405.0,46.7238,47.5789,46.6442,47.1315,1728405.0
2025-02-12 12:30:00,47.4,47.74,47.3,47.68,657249.0,47.1315,47.4695,47.032,47.4099,657249.0
2025-02-12 13:00:00,47.7,47.82,47.54,47.74,307411.0,47.4298,47.5491,47.2707,47.4695,307411.0
2025-02-12 13:30:00,47.74,47.85,47.6,47.62,285828.0,47.4695,47.5789,47.3303,47.3502,285828.0
2025-02-12 14:00:00,47.6,47.73,47.55,47.63,173823.0,47.3303,47.4596,47.2806,47.3602,173823.0
2025-02-12 14:30:00,47.63,47.84,47.63,47.78,360924.0,47.3602,47.569,47.3602,47.5093,360924.0
2025-02-12 15:00:00,47.78,47.99,47.78,47.86,385178.0,47.5093,47.7181,47.5093,47.5889,385178.0
2025-02-12 15:30:00,47.86,47.89,47.64,47.7,1054977.0,47.5889,47.6187,47.3701,47.4298,1054977.0
2025-02-13 09:30:00,48.14,48.54,47.83,48.15,451308.0,47.8673,48.265,47.559,47.8772,451308.0
2025-02-13 10:00:00,48.15,48.63,48.13,48.58,933099.0,47.8772,48.3545,47.8573,48.3048,933099.0
2025-02-13 10:30:00,48.59,48.59,48.18,48.22,260894.0,48.3147,48.3147,47.9071,47.9468,260894.0
2025-02-13 11:00:00,48.22,48.23,47.93,48.03,241635.0,47.9468,47.9568,47.6585,47.7579,241635.0
2025-02-13 11:30:00,48.01,48.1,47.94,47.98,164811.0,47.738,47.8275,47.6684,47.7082,164811.0
2025-02-13 12:00:00,47.97,48.08,47.87,48.03,133229.0,47.6982,47.8076,47.5988,47.7579,133229.0
2025-02-13 12:30:00,48.02,48.04,47.68,47.72,337190.0,47.748,47.7678,47.4099,47.4497,337190.0
2025-02-13 13:00:00,47.72,47.95,47.66,47.84,295217.0,47.4497,47.6784,47.39,47.569,295217.0
2025-02-13 13:30:00,47.84,47.91,47.35,47.47,889655.0,47.569,47.6386,47.0818,47.2011,889655.0
2025-02-13 14:00:00,47.47,47.76,47.37,47.65,341303.0,47.2011,47.4894,47.1016,47.3801,341303.0
2025-02-13 14:30:00,47.65,47.81,47.63,47.7,314866.0,47.3801,47.5392,47.3602,47.4298,314866.0
2025-02-13 15:00:00,47.7,47.93,47.7,47.9,279521.0,47.4298,47.6585,47.4298,47.6286,279521.0
2025-02-13 15:30:00,47.89,47.93,47.76,47.88,846655.0,47.6187,47.6585,47.4894,47.6088,846655.0
2025-02-14 09:30:00,48.39,48.68,48.19,48.32,475916.0,48.1159,48.4042,47.917,48.0463,475916.0
2025-02-14 10:00:00,48.34,48.4,47.99,48.01,272375.0,48.0661,48.1258,47.7181,47.738,272375.0
2025-02-14 10:30:00,48.01,48.16,47.92,48.09,165341.0,47.738,47.8872,47.6485,47.8176,165341.0
2025-02-14 11:00:00,48.09,48.4,48.07,48.08,250843.0,47.8176,48.1258,47.7977,47.8076,250843.0
2025-02-14 11:30:00,48.08,48.22,48.06,48.18,130766.0,47.8076,47.9468,47.7877,47.9071,130766.0
2025-02-14 12:00:00,48.17,48.21,48.08,48.14,198059.0,47.8971,47.9369,47.8076,47.8673,198059.0
2025-02-14 12:30:00,48.13,48.16,48.07,48.12,143012.0,47.8573,47.8872,47.7977,47.8474,143012.0
2025-02-14 13:00:00,48.11,48.21,48.1,48.11,142122.0,47.8375,47.9369,47.8275,47.8375,142122.0
2025-02-14 13:30:00,48.11,48.18,48.1,48.14,163358.0,47.8375,47.9071,47.8275,47.8673,163358.0
2025-02-14 14:00:00,48.14,48.26,48.12,48.16,141725.0,47.8673,47.9866,47.8474,47.8872,141725.0
2025-02-14 14:30:00,48.16,48.25,48.05,48.25,259495.0,47.8872,47.9767,47.7778,47.9767,259495.0
2025-02-14 15:00:00,48.24,48.27,48.2,48.23,323648.0,47.9667,47.9965,47.9269,47.9568,323648.0
2025-02-14 15:30:00,48.23,48.38,48.17,48.37,855124.0,47.9568,48.1059,47.8971,48.096,855124.0
2025-02-18 09:30:00,48.7,48.71,48.11,48.13,416371.0,48.4241,48.4341,47.8375,47.8573,416371.0
2025-02-18 10:00:00,48.11,48.29,47.93,47.94,277999.0,47.8375,48.0164,47.6585,47.6684,277999.0
2025-02-18 10:30:00,47.95,48.04,47.73,47.91,499976.0,47.6784,47.7678,47.4596,47.6386,499976.0
2025-02-18 11:00:00,47.91,47.91,47.66,47.68,405746.0,47.6386,47.6386,47.39,47.4099,405746.0
2025-02-18 11:30:00,47.68,47.8,47.6,47.74,305439.0,47.4099,47.5292,47.3303,47.4695,305439.0
2025-02-18 12:00:00,47.75,47.87,47.69,47.69,181377.0,47.4795,47.5988,47.4198,47.4198,181377.0
2025-02-18 12:30:00,47.69,47.81,47.67,47.7,203477.0,47.4198,47.5392,47.3999,47.4298,203477.0
2025-02-18 13:00:00,47.7,47.91,47.69,47.9,263895.0,47.4298,47.6386,47.4198,47.6286,263895.0
2025-02-18 13:30:00,47.89,47.96,47.75,47.76,243440.0,47.6187,47.6883,47.4795,47.4894,243440.0
2025-02-18 14:00:00,47.76,47.92,47.69,47.88,293019.0,47.4894,47.6485,47.4198,47.6088,293019.0
2025-02-18 14:30:00,47.87,48.21,47.87,48.13,318058.0,47.5988,47.9369,47.5988,47.8573,318058.0
2025-02-18 15:00:00,48.13,48.31,48.1,48.15,342732.0,47.8573,48.0363,47.8275,47.8772,342732.0
2025-02-18 15:30:00,48.15,48.25,48.08,48.13,906161.0,47.8772,47.9767,47.8076,47.8573,906161.0
2025-02-19 09:30:00,47.73,47.89,47.53,47.59,511969.0,47.4596,47.6187,47.2607,47.3204,511969.0
2025-02-19 10:00:00,47.59,47.8,47.52,47.71,568972.0,47.3204,47.5292,47.2508,47.4397,568972.0
2025-02-19 10:30:00,47.71,47.82,47.41,47.47,303263.0,47.4397,47.5491,47.1414,47.2011,303263.0
2025-02-19 11:00:00,47.47,47.59,47.39,47.5,359647.0,47.2011,47.3204,47.1215,47.2309,359647.0
2025-02-19 11:30:00,47.5,47.56,47.35,47.38,335474.0,47.2309,47.2906,47.0818,47.1116,335474.0
2025-02-19 12:00:00,47.37,47.46,47.37,47.38,283242.0,47.1016,47.1911,47.1016,47.1116,283242.0
2025-02-19 12:30:00,47.39,47.39,47.24,47.27,220963.0,47.1215,47.1215,46.9724,47.0022,220963.0
2025-02-19 13:00:00,47.27,47.37,47.22,47.28,441363.0,47.0022,47.1016,46.9525,47.0122,441363.0
2025-02-19 13:30:00,47.29,47.53,47.28,47.44,271108.0,47.0221,47.2607,47.0122,47.1712,271108.0
2025-02-19 14:00:00,47.43,47.73,47.39,47.7,283186.0,47.1613,47.4596,47.1215,47.4298,283186.0
2025-02-19 14:30:00,47.7,47.83,47.67,47.75,309291.0,47.4298,47.559,47.3999,47.4795,309291.0
2025-02-19 15:00:00,47.76,47.88,47.75,47.84,219637.0,47.4894,47.6088,47.4795,47.569,219637.0
2025-02-19 15:30:00,47.84,47.97,47.75,47.78,869501.0,47.569,47.6982,47.4795,47.5093,869501.0
2025-02-20 09:30:00,47.79,47.83,47.39,47.56,417124.0,47.5193,47.559,47.1215,47.2906,417124.0
2025-02-20 10:00:00,47.57,47.66,47.26,47.31,243896.0,47.3005,47.39,46.9923,47.042,243896.0
2025-02-20 10:30:00,47.32,47.38,47.19,47.22,160607.0,47.0519,47.1116,46.9227,46.9525,160607.0
2025-02-20 11:00:00,47.22,47.25,46.94,46.96,259608.0,46.9525,46.9823,46.6741,46.694,259608.0
2025-02-20 11:30:00,46.96,46.99,46.76,46.82,230633.0,46.694,46.7238,46.4951,46.5548,230633.0
2025-02-20 12:00:00,46.81,47.05,46.81,47.0,267425.0,46.5448,46.7835,46.5448,46.7337,267425.0
2025-02-20 12:30:00,47.0,47.14,46.99,47.03,168384.0,46.7337,46.8729,46.7238,46.7636,168384.0
2025-02-20 13:00:00,47.03,47.15,47.0,47.07,185960.0,46.7636,46.8829,46.7337,46.8033,185960.0
2025-02-20 13:30:00,47.06,47.2,47.06,47.17,124047.0,46.7934,46.9326,46.7934,46.9028,124047.0
2025-02-20 14:00:00,47.16,47.5,47.15,47.48,309132.0,46.8928,47.2309,46.8829,47.211,309132.0
2025-02-20 14:30:00,47.48,47.56,47.37,47.55,169403.0,47.211,47.2906,47.1016,47.2806,169403.0
2025-02-20 15:00:00,47.55,47.78,47.52,47.71,350705.0,47.2806,47.5093,47.2508,47.4397,350705.0
2025-02-20 15:30:00,47.71,47.91,47.69,47.88,973728.0,47.4397,47.6386,47.4198,47.6088,973728.0
2025-02-21 09:30:00,47.93,48.09,47.25,47.38,566956.0,47.6585,47.8176,46.9823,47.1116,566956.0
2025-02-21 10:00:00,47.35,47.44,47.18,47.19,359239.0,47.0818,47.1712,46.9127,46.9227,359239.0
2025-02-21 10:30:00,47.18,47.32,47.1,47.29,226859.0,46.9127,47.0519,46.8332,47.0221,226859.0
2025-02-21 11:00:00,47.29,47.32,47.19,47.27,133390.0,47.0221,47.0519,46.9227,47.0022,133390.0
2025-02-21 11:30:00,47.27,47.29,47.13,47.22,116054.0,47.0022,47.0221,46.863,46.9525,116054.0
2025-02-21 12:00:00,47.22,47.29,47.11,47.13,164872.0,46.9525,47.0221,46.8431,46.863,164872.0
2025-02-21 12:30:00,47.13,47.14,46.74,46.75,409450.0,46.863,46.8729,46.4752,46.4852,409450.0
2025-02-21 13:00:00,46.75,46.77,46.24,46.29,380150.0,46.4852,46.505,45.978,46.0278,380150.0
2025-02-21 13:30:00,46.29,46.39,46.13,46.15,243585.0,46.0278,46.1272,45.8687,45.8886,243585.0
2025-02-21 14:00:00,46.14,46.33,46.03,46.09,254523.0,45.8786,46.0675,45.7692,45.8289,254523.0
2025-02-21 14:30:00,46.08,46.14,45.92,46.02,257294.0,45.819,45.8786,45.6599,45.7593,257294.0
2025-02-21 15:00:00,46.01,46.36,45.98,46.29,256025.0,45.7493,46.0974,45.7195,46.0278,256025.0
2025-02-21 15:30:00,46.29,46.49,46.25,46.32,866225.0,46.0278,46.2266,45.988,46.0576,866225.0
2025-02-24 09:30:00,46.67,46.91,46.19,46.29,673325.0,46.4056,46.6442,45.9283,46.0278,673325.0
2025-02-24 10:00:00,46.29,46.64,46.04,46.43,371373.0,46.0278,46.3758,45.7792,46.167,371373.0
2025-02-24 10:30:00,46.43,46.84,46.39,46.57,281498.0,46.167,46.5746,46.1272,46.3062,281498.0
2025-02-24 11:00:00,46.58,46.9,46.55,46.76,267725.0,46.3161,46.6343,46.2863,46.4951,267725.0
2025-02-24 11:30:00,46.77,46.85,46.62,46.64,272320.0,46.505,46.5846,46.3559,46.3758,272320.0
2025-02-24 12:00:00,46.64,46.85,46.63,46.76,227765.0,46.3758,46.5846,46.3658,46.4951,227765.0
2025-02-24 12:30:00,46.77,46.8,46.65,46.65,190805.0,46.505,46.5349,46.3857,46.3857,190805.0
2025-02-24 13:00:00,46.66,46.9,46.6,46.83,206822.0,46.3957,46.6343,46.336,46.5647,206822.0
2025-02-24 13:30:00,46.83,46.87,46.72,46.76,206421.0,46.5647,46.6045,46.4553,46.4951,206421.0
2025-02-24 14:00:00,46.76,46.83,46.64,46.65,283211.0,46.4951,46.5647,46.3758,46.3857,283211.0
2025-02-24 14:30:00,46.65,46.73,46.63,46.68,135804.0,46.3857,46.4653,46.3658,46.4156,135804.0
2025-02-24 15:00:00,46.69,46.81,46.45,46.5,950081.0,46.4255,46.5448,46.1869,46.2366,950081.0
2025-02-24 15:30:00,46.51,46.72,46.47,46.58,1007640.0,46.2465,46.4553,46.2067,46.3161,1007640.0
2025-02-25 09:30:00,46.72,46.89,46.37,46.55,394380.0,46.4553,46.6244,46.1073,46.2863,394380.0
2025-02-25 10:00:00,46.55,46.55,45.89,45.94,410493.0,46.2863,46.2863,45.63,45.6797,410493.0
2025-02-25 10:30:00,45.94,46.05,45.83,45.9,364356.0,45.6797,45.7891,45.5704,45.64,364356.0
2025-02-25 11:00:00,45.91,46.06,45.69,46.01,463395.0,45.6499,45.7991,45.4312,45.7493,463395.0
2025-02-25 11:30:00,45.99,46.05,45.74,45.96,341119.0,45.7295,45.7891,45.4809,45.6996,341119.0
2025-02-25 12:00:00,45.95,46.01,45.89,46.0,201494.0,45.6897,45.7493,45.63,45.7394,201494.0
2025-02-25 12:30:00,45.99,46.43,45.97,46.4,220442.0,45.7295,46.167,45.7096,46.1371,220442.0
2025-02-25 13:00:00,46.41,46.69,46.4,46.45,329375.0,46.1471,46.4255,46.1371,46.1869,329375.0
2025-02-25 13:30:00,46.46,46.72,46.45,46.54,199180.0,46.1968,46.4553,46.1869,46.2763,199180.0
2025-02-25 14:00:00,46.53,46.6,46.33,46.39,173548.0,46.2664,46.336,46.0675,46.1272,173548.0
2025-02-25 14:30:00,46.39,46.69,46.39,46.63,255150.0,46.1272,46.4255,46.1272,46.3658,255150.0
2025-02-25 15:00:00,46.62,47.02,46.6,46.97,642425.0,46.3559,46.7536,46.336,46.7039,642425.0
2025-02-25 15:30:00,46.97,46.97,46.67,46.74,845974.0,46.7039,46.7039,46.4056,46.4752,845974.0
2025-02-26 09:30:00,48.91,50.06,48.75,50.03,3447087.0,48.6329,49.7764,48.4738,49.7466,3447087.0
2025-02-26 10:00:00,50.02,50.19,49.22,49.26,1857935.0,49.7366,49.9057,48.9412,48.9809,1857935.0
2025-02-26 10:30:00,49.27,49.43,48.62,49.11,1184522.0,48.9909,49.15,48.3446,48.8318,1184522.0
2025-02-26 11:00:00,49.11,49.46,49.04,49.25,679317.0,48.8318,49.1798,48.7622,48.971,679317.0
2025-02-26 11:30:00,49.24,49.28,48.76,48.77,445739.0,48.961,49.0008,48.4838,48.4937,445739.0
2025-02-26 12:00:00,48.79,49.37,48.71,49.32,643998.0,48.5136,49.0903,48.4341,49.0406,643998.0
2025-02-26 12:30:00,49.32,49.48,48.54,48.66,617327.0,49.0406,49.1997,48.265,48.3843,617327.0
2025-02-26 13:00:00,48.65,48.65,48.26,48.27,517393.0,48.3744,48.3744,47.9866,47.9965,517393.0
2025-02-26 13:30:00,48.26,48.51,48.21,48.36,532698.0,47.9866,48.2352,47.9369,48.086,532698.0
2025-02-26 14:00:00,48.34,48.5,48.15,48.2,659849.0,48.0661,48.2252,47.8772,47.9269,659849.0
2025-02-26 14:30:00,48.2,48.61,48.19,48.44,541703.0,47.9269,48.3346,47.917,48.1656,541703.0
2025-02-26 15:00:00,48.44,48.53,48.36,48.38,325457.0,48.1656,48.2551,48.086,48.1059,325457.0
2025-02-26 15:30:00,48.37,48.57,48.34,48.47,980749.0,48.096,48.2948,48.0661,48.1954,980749.0
2025-02-27 09:30:00,47.8,48.59,47.8,48.3,785021.0,47.5292,48.3147,47.5292,48.0264,785021.0
2025-02-27 10:00:00,48.32,48.77,47.89,48.59,670007.0,48.0463,48.4937,47.6187,48.3147,670007.0
2025-02-27 10:30:00,48.59,48.74,48.46,48.59,316066.0,48.3147,48.4639,48.1855,48.3147,316066.0
2025-02-27 11:00:00,48.61,48.93,48.56,48.67,306140.0,48.3346,48.6528,48.2849,48.3943,306140.0
2025-02-27 11:30:00,48.66,48.74,48.42,48.47,280042.0,48.3843,48.4639,48.1457,48.1954,280042.0
2025-02-27 12:00:00,48.48,48.65,48.42,48.62,174653.0,48.2054,48.3744,48.1457,48.3446,174653.0
2025-02-27 12:30:00,48.62,48.65,48.3,48.41,241072.0,48.3446,48.3744,48.0264,48.1358,241072.0
2025-02-27 13:00:00,48.41,48.64,48.41,48.57,172973.0,48.1358,48.3644,48.1358,48.2948,172973.0
2025-02-27 13:30:00,48.58,48.61,48.51,48.53,192253.0,48.3048,48.3346,48.2352,48.2551,192253.0
2025-02-27 14:00:00,48.54,48.65,48.25,48.25,433217.0,48.265,48.3744,47.9767,47.9767,433217.0
2025-02-27 14:30:00,48.25,48.26,47.84,47.91,409726.0,47.9767,47.9866,47.569,47.6386,409726.0
2025-02-27 15:00:00,47.91,47.92,47.69,47.7,473775.0,47.6386,47.6485,47.4198,47.4298,473775.0
2025-02-27 15:30:00,47.7,47.77,47.56,47.64,2011538.0,47.4298,47.4994,47.2906,47.3701,2011538.0
2025-02-28 09:30:00,47.52,48.77,47.12,48.75,1153428.0,47.2508,48.4937,46.8531,48.4738,1153428.0
2025-02-28 10:00:00,48.75,49.39,48.73,49.38,1118717.0,48.4738,49.1102,48.4539,49.1003,1118717.0
2025-02-28 10:30:00,49.38,49.49,49.24,49.4,874333.0,49.1003,49.2096,48.961,49.1201,874333.0
2025-02-28 11:00:00,49.39,49.46,49.06,49.08,649686.0,49.1102,49.1798,48.7821,48.802,649686.0
2025-02-28 11:30:00,49.07,49.33,49.03,49.16,427940.0,48.792,49.0505,48.7522,48.8815,427940.0
2025-02-28 12:00:00,49.15,49.15,48.73,48.76,352136.0,48.8716,48.8716,48.4539,48.4838,352136.0
2025-02-28 12:30:00,48.77,48.77,48.22,48.26,299274.0,48.4937,48.4937,47.9468,47.9866,299274.0
2025-02-28 13:00:00,48.26,48.34,47.97,48.21,378849.0,47.9866,48.0661,47.6982,47.9369,378849.0
2025-02-28 13:30:00,48.2,48.54,48.14,48.14,411540.0,47.9269,48.265,47.8673,47.8673,411540.0
2025-02-28 14:00:00,48.13,48.48,48.12,48.36,816121.0,47.8573,48.2054,47.8474,48.086,816121.0
2025-02-28 14:30:00,48.36,48.66,48.31,48.6,363433.0,48.086,48.3843,48.0363,48.3247,363433.0
2025-02-28 15:00:00,48.59,48.86,48.55,48.85,529852.0,48.3147,48.5832,48.275,48.5733,529852.0
2025-02-28 15:30:00,48.85,49.35,48.8,49.16,2434759.0,48.5733,49.0704,48.5235,48.8815,2434759.0
2025-03-03 09:30:00,49.98,50.5,49.71,49.92,1141815.0,49.6969,50.2139,49.4284,49.6372,1141815.0
2025-03-03 10:00:00,49.88,50.15,49.64,49.87,592661.0,49.5974,49.8659,49.3588,49.5875,592661.0
2025-03-03 10:30:00,49.86,50.0,49.8,49.9,491971.0,49.5775,49.7167,49.5179,49.6173,491971.0
2025-03-03 11:00:00,49.91,50.01,49.59,49.61,419023.0,49.6273,49.7267,49.3091,49.329,419023.0
2025-03-03 11:30:00,49.61,49.78,49.44,49.69,270563.0,49.329,49.498,49.1599,49.4085,270563.0
2025-03-03 12:00:00,49.69,49.85,49.58,49.59,271803.0,49.4085,49.5676,49.2991,49.3091,271803.0
2025-03-03 12:30:00,49.6,49.66,49.27,49.35,345956.0,49.319,49.3787,48.9909,49.0704,345956.0
2025-03-03 13:00:00,49.36,49.36,48.81,48.87,557729.0,49.0804,49.0804,48.5335,48.5931,557729.0
2025-03-03 13:30:00,48.87,49.24,48.68,48.83,629738.0,48.5931,48.961,48.4042,48.5534,629738.0
2025-03-03 14:00:00,48.8,48.96,48.77,48.79,295314.0,48.5235,48.6826,48.4937,48.5136,295314.0
2025-03-03 14:30:00,48.79,48.94,47.94,47.95,632497.0,48.5136,48.6627,47.6684,47.6784,632497.0
2025-03-03 15:00:00,47.95,47.95,46.78,46.88,1810820.0,47.6784,47.6784,46.515,46.6144,1810820.0
2025-03-03 15:30:00,46.87,47.4,46.74,47.38,2312239.0,46.6045,47.1315,46.4752,47.1116,2312239.0
2025-03-04 09:30:00,46.41,46.42,44.59,44.64,1997421.0,46.1471,46.157,44.3374,44.3871,1997421.0
2025-03-04 10:00:00,44.62,45.51,44.41,45.48,1971014.0,44.3672,45.2522,44.1584,45.2224,1971014.0
2025-03-04 10:30:00,45.48,45.94,45.42,45.62,1256759.0,45.2224,45.6797,45.1627,45.3616,1256759.0
2025-03-04 11:00:00,45.6,45.68,45.27,45.34,684286.0,45.3417,45.4212,45.0135,45.0831,684286.0
2025-03-04 11:30:00,45.36,45.89,45.36,45.82,644788.0,45.103,45.63,45.103,45.5604,644788.0
2025-03-04 12:00:00,45.82,46.22,45.69,46.05,724065.0,45.5604,45.9582,45.4312,45.7891,724065.0
2025-03-04 12:30:00,46.05,46.15,45.81,46.06,533917.0,45.7891,45.8886,45.5505,45.7991,533917.0
2025-03-04 13:00:00,46.05,46.42,45.98,46.01,495447.0,45.7891,46.157,45.7195,45.7493,495447.0
2025-03-04 13:30:00,46.0,46.1,45.8,46.01,630296.0,45.7394,45.8388,45.5405,45.7493,630296.0
2025-03-04 14:00:00,46.0,46.16,45.89,45.95,909658.0,45.7394,45.8985,45.63,45.6897,909658.0
2025-03-04 14:30:00,45.95,46.05,45.81,46.04,395361.0,45.6897,45.7891,45.5505,45.7792,395361.0
2025-03-04 15:00:00,46.02,46.32,45.94,46.03,1252677.0,45.7593,46.0576,45.6797,45.7692,1252677.0
2025-03-04 15:30:00,46.02,46.07,45.2,45.22,2684891.0,45.7593,45.809,44.9439,44.9638,2684891.0
2025-03-05 09:30:00,46.7,47.44,46.23,47.14,2370675.0,46.4354,47.1712,45.9681,46.8729,2370675.0
2025-03-05 10:00:00,47.16,47.65,46.88,47.1,1557892.0,46.8928,47.3801,46.6144,46.8332,1557892.0
2025-03-05 10:30:00,47.11,47.44,46.93,47.19,1087311.0,46.8431,47.1712,46.6641,46.9227,1087311.0
2025-03-05 11:00:00,47.18,47.25,46.91,46.99,874043.0,46.9127,46.9823,46.6442,46.7238,874043.0
2025-03-05 11:30:00,46.99,47.88,46.77,47.44,1863637.0,46.7238,47.6088,46.505,47.1712,1863637.0
2025-03-05 12:00:00,47.42,47.93,47.17,47.47,1526689.0,47.1514,47.6585,46.9028,47.2011,1526689.0
2025-03-05 12:30:00,47.48,47.66,47.27,47.57,992077.0,47.211,47.39,47.0022,47.3005,992077.0
2025-03-05 13:00:00,47.57,47.69,47.16,47.48,1279686.0,47.3005,47.4198,46.8928,47.211,1279686.0
2025-03-05 13:30:00,47.47,47.89,47.3,47.85,1505785.0,47.2011,47.6187,47.032,47.5789,1505785.0
2025-03-05 14:00:00,47.84,48.43,47.76,48.33,1277497.0,47.569,48.1556,47.4894,48.0562,1277497.0
2025-03-05 14:30:00,48.34,48.77,48.34,48.56,1017060.0,48.0661,48.4937,48.0661,48.2849,1017060.0
2025-03-05 15:00:00,48.55,49.07,48.53,48.58,1126289.0,48.275,48.792,48.2551,48.3048,1126289.0
2025-03-05 15:30:00,48.57,48.61,48.14,48.46,1876009.0,48.2948,48.3346,47.8673,48.1855,1876009.0
2025-03-06 09:30:00,47.77,47.99,46.39,46.86,1691377.0,47.4994,47.7181,46.1272,46.5945,1691377.0
2025-03-06 10:00:00,46.87,47.94,46.83,47.82,1417258.0,46.6045,47.6684,46.5647,47.5491,1417258.0
2025-03-06 10:30:00,47.81,48.32,47.72,48.11,767034.0,47.5392,48.0463,47.4497,47.8375,767034.0
2025-03-06 11:00:00,48.11,48.26,47.63,47.96,566398.0,47.8375,47.9866,47.3602,47.6883,566398.0
2025-03-06 11:30:00,47.95,48.33,47.32,47.34,609423.0,47.6784,48.0562,47.0519,47.0718,609423.0
2025-03-06 12:00:00,47.33,47.49,46.86,46.95,492098.0,47.0619,47.221,46.5945,46.684,492098.0
2025-03-06 12:30:00,46.95,47.25,46.83,47.21,352001.0,46.684,46.9823,46.5647,46.9425,352001.0
2025-03-06 13:00:00,47.2,47.67,47.15,47.37,380048.0,46.9326,47.3999,46.8829,47.1016,380048.0
2025-03-06 13:30:00,47.37,47.54,47.14,47.46,388804.0,47.1016,47.2707,46.8729,47.1911,388804.0
2025-03-06 14:00:00,47.46,47.49,47.19,47.21,348029.0,47.1911,47.221,46.9227,46.9425,348029.0
2025-03-06 14:30:00,47.19,47.85,47.12,47.14,447465.0,46.9227,47.5789,46.8531,46.8729,447465.0
2025-03-06 15:00:00,47.14,47.56,46.95,47.28,1025794.0,46.8729,47.2906,46.684,47.0122,1025794.0
2025-03-06 15:30:00,47.28,47.5,47.12,47.22,1395139.0,47.0122,47.2309,46.8531,46.9525,1395139.0
2025-03-07 09:30:00,47.78,47.82,46.99,47.27,1154568.0,47.6295,47.6694,46.842,47.1211,1154568.0
2025-03-07 10:00:00,47.32,47.67,47.15,47.37,657531.0,47.1709,47.5198,47.0015,47.2208,657531.0
2025-03-07 10:30:00,47.36,47.36,46.77,47.04,651170.0,47.2108,47.2108,46.6227,46.8918,651170.0
2025-03-07 11:00:00,47.02,47.13,46.53,46.57,491504.0,46.8719,46.9815,46.3834,46.4233,491504.0
2025-03-07 11:30:00,46.57,46.59,46.04,46.16,608377.0,46.4233,46.4432,45.895,46.0146,608377.0
2025-03-07 12:00:00,46.17,46.46,46.06,46.2,945040.0,46.0246,46.3137,45.9149,46.0545,945040.0
2025-03-07 12:30:00,46.21,47.14,46.16,46.87,574698.0,46.0644,46.9915,46.0146,46.7224,574698.0
2025-03-07 13:00:00,46.9,47.35,46.86,47.0,410706.0,46.7523,47.2009,46.7124,46.852,410706.0
2025-03-07 13:30:00,47.03,47.48,46.91,47.42,405917.0,46.8819,47.3304,46.7622,47.2706,405917.0
2025-03-07 14:00:00,47.43,47.73,47.39,47.64,488000.0,47.2806,47.5797,47.2407,47.4899,488000.0
2025-03-07 14:30:00,47.65,47.68,47.31,47.41,377157.0,47.4999,47.5298,47.161,47.2607,377157.0
2025-03-07 15:00:00,47.41,47.77,47.37,47.7,555225.0,47.2607,47.6195,47.2208,47.5497,555225.0
2025-03-07 15:30:00,47.68,47.74,47.36,47.42,1658774.0,47.5298,47.5896,47.2108,47.2706,1658774.0
2025-03-10 09:30:00,46.81,47.91,46.77,47.89,1135034.0,46.6626,47.7591,46.6227,47.7391,1135034.0
2025-03-10 10:00:00,47.88,48.17,47.77,48.02,965832.0,47.7292,48.0183,47.6195,47.8687,965832.0
2025-03-10 10:30:00,48.01,48.08,47.18,47.45,1237171.0,47.8588,47.9286,47.0314,47.3005,1237171.0
2025-03-10 11:00:00,47.47,47.66,47.29,47.42,659950.0,47.3205,47.5099,47.141,47.2706,659950.0
2025-03-10 11:30:00,47.42,47.8,47.3,47.32,772177.0,47.2706,47.6494,47.151,47.1709,772177.0
2025-03-10 12:00:00,47.32,47.44,47.12,47.18,502972.0,47.1709,47.2906,46.9716,47.0314,502972.0
2025-03-10 12:30:00,47.18,47.33,47.12,47.26,486687.0,47.0314,47.1809,46.9716,47.1111,486687.0
2025-03-10 13:00:00,47.27,47.32,47.04,47.11,624796.0,47.1211,47.1709,46.8918,46.9616,624796.0
2025-03-10 13:30:00,47.12,47.21,46.99,47.09,865201.0,46.9716,47.0613,46.842,46.9417,865201.0
2025-03-10 14:00:00,47.09,47.21,46.91,46.94,980591.0,46.9417,47.0613,46.7622,46.7921,980591.0
2025-03-10 14:30:00,46.94,47.27,46.9,46.92,1357567.0,46.7921,47.1211,46.7523,46.7722,1357567.0
2025-03-10 15:00:00,46.93,47.42,46.82,47.26,1160627.0,46.7822,47.2706,46.6725,47.1111,1160627.0
2025-03-10 15:30:00,47.27,48.18,47.25,48.06,4596749.0,47.1211,48.0282,47.1012,47.9086,4596749.0
2025-03-11 09:30:00,48.0,48.42,47.81,48.06,881459.0,47.8488,48.2675,47.6594,47.9086,881459.0
2025-03-11 10:00:00,48.05,48.57,46.36,46.37,1939889.0,47.8986,48.417,46.214,46.2239,1939889.0
2025-03-11 10:30:00,46.36,46.63,46.03,46.31,1458296.0,46.214,46.4831,45.885,46.1641,1458296.0
2025-03-11 11:00:00,46.31,46.8,46.19,46.59,640850.0,46.1641,46.6526,46.0445,46.4432,640850.0
2025-03-11 11:30:00,46.58,46.95,46.55,46.61,450822.0,46.4333,46.8021,46.4034,46.4632,450822.0
2025-03-11 12:00:00,46.61,47.06,46.57,46.98,789581.0,46.4632,46.9118,46.4233,46.832,789581.0
2025-03-11 12:30:00,46.98,47.1,46.68,46.8,1187162.0,46.832,46.9516,46.533,46.6526,1187162.0
2025-03-11 13:00:00,46.79,46.89,46.6,46.83,955969.0,46.6426,46.7423,46.4532,46.6825,955969.0
2025-03-11 13:30:00,46.82,47.44,46.81,47.23,740754.0,46.6725,47.2906,46.6626,47.0812,740754.0
2025-03-11 14:00:00,47.21,47.96,47.2,47.95,868774.0,47.0613,47.8089,47.0513,47.799,868774.0
2025-03-11 14:30:00,47.95,48.51,47.81,48.33,880846.0,47.799,48.3572,47.6594,48.1778,880846.0
2025-03-11 15:00:00,48.32,48.77,48.23,48.23,1315446.0,48.1678,48.6164,48.0781,48.0781,1315446.0
2025-03-11 15:30:00,48.23,48.82,48.17,48.28,2459741.0,48.0781,48.6662,48.0183,48.1279,2459741.0
2025-03-12 09:30:00,48.5,48.74,47.22,47.52,686180.0,48.3472,48.5865,47.0713,47.3703,686180.0
2025-03-12 10:00:00,47.5,47.63,47.11,47.26,674307.0,47.3504,47.48,46.9616,47.1111,674307.0
2025-03-12 10:30:00,47.27,47.33,46.99,47.06,512455.0,47.1211,47.1809,46.842,46.9118,512455.0
2025-03-12 11:00:00,47.07,47.68,46.93,47.63,561549.0,46.9217,47.5298,46.7822,47.48,561549.0
2025-03-12 11:30:00,47.65,47.86,47.51,47.86,317015.0,47.4999,47.7092,47.3603,47.7092,317015.0
2025-03-12 12:00:00,47.85,47.94,47.61,47.77,323581.0,47.6993,47.789,47.46,47.6195,323581.0
2025-03-12 12:30:00,47.78,47.97,47.63,47.64,329694.0,47.6295,47.8189,47.48,47.4899,329694.0
2025-03-12 13:00:00,47.65,47.88,47.51,47.83,286037.0,47.4999,47.7292,47.3603,47.6793,286037.0
2025-03-12 13:30:00,47.82,47.9,47.53,47.54,249312.0,47.6694,47.7491,47.3803,47.3903,249312.0
2025-03-12 14:00:00,47.54,48.04,47.5,48.03,434158.0,47.3903,47.8887,47.3504,47.8787,434158.0
2025-03-12 14:30:00,48.03,48.19,48.0,48.1,311311.0,47.8787,48.0382,47.8488,47.9485,311311.0
2025-03-12 15:00:00,48.1,48.1,47.83,48.03,379166.0,47.9485,47.9485,47.6793,47.8787,379166.0
2025-03-12 15:30:00,48.04,48.08,47.76,47.89,1102668.0,47.8887,47.9286,47.6096,47.7391,1102668.0
2025-03-13 09:30:00,47.77,48.85,47.75,48.52,713871.0,47.6195,48.6961,47.5996,48.3672,713871.0
2025-03-13 10:00:00,48.53,49.27,48.4,48.97,714254.0,48.3771,49.1148,48.2475,48.8157,714254.0
2025-03-13 10:30:00,48.98,49.21,48.48,48.53,371990.0,48.8257,49.055,48.3273,48.3771,371990.0
2025-03-13 11:00:00,48.5,48.63,48.17,48.22,326716.0,48.3472,48.4768,48.0183,48.0681,326716.0
2025-03-13 11:30:00,48.21,48.26,47.43,47.53,3850573.0,48.0581,48.108,47.2806,47.3803,3850573.0
2025-03-13 12:00:00,47.54,47.73,47.32,47.43,439059.0,47.3903,47.5797,47.1709,47.2806,439059.0
2025-03-13 12:30:00,47.43,47.62,46.87,47.15,783165.0,47.2806,47.47,46.7224,47.0015,783165.0
2025-03-13 13:00:00,47.13,47.31,47.04,47.28,381267.0,46.9815,47.161,46.8918,47.1311,381267.0
2025-03-13 13:30:00,47.27,47.33,47.04,47.12,304269.0,47.1211,47.1809,46.8918,46.9716,304269.0
2025-03-13 14:00:00,47.12,47.58,47.11,47.42,561582.0,46.9716,47.4301,46.9616,47.2706,561582.0
2025-03-13 14:30:00,47.43,47.53,47.4,47.53,227441.0,47.2806,47.3803,47.2507,47.3803,227441.0
2025-03-13 15:00:00,47.51,47.63,47.25,47.28,434543.0,47.3603,47.48,47.1012,47.1311,434543.0
2025-03-13 15:30:00,47.28,47.3,47.03,47.11,1430224.0,47.1311,47.151,46.8819,46.9616,1430224.0
2025-03-14 09:30:00,47.79,48.47,47.64,48.27,757186.0,47.6395,48.3173,47.4899,48.118,757186.0
2025-03-14 10:00:00,48.25,48.36,47.86,48.25,2424956.0,48.098,48.2077,47.7092,48.098,2424956.0
2025-03-14 10:30:00,48.27,48.67,48.18,48.57,672799.0,48.118,48.5167,48.0282,48.417,672799.0
2025-03-14 11:00:00,48.58,48.7,48.44,48.68,529954.0,48.427,48.5466,48.2874,48.5267,529954.0
2025-03-14 11:30:00,48.68,48.75,48.55,48.68,373426.0,48.5267,48.5964,48.3971,48.5267,373426.0
2025-03-14 12:00:00,48.68,48.71,48.29,48.41,562695.0,48.5267,48.5566,48.1379,48.2575,562695.0
2025-03-14 12:30:00,48.4,48.73,48.25,48.7,301424.0,48.2475,48.5765,48.098,48.5466,301424.0
2025-03-14 13:00:00,48.69,48.75,48.53,48.54,297249.0,48.5366,48.5964,48.3771,48.3871,297249.0
2025-03-14 13:30:00,48.53,48.59,48.35,48.35,214788.0,48.3771,48.4369,48.1977,48.1977,214788.0
2025-03-14 14:00:00,48.37,48.58,48.37,48.55,210156.0,48.2176,48.427,48.2176,48.3971,210156.0
2025-03-14 14:30:00,48.56,48.69,48.53,48.58,316130.0,48.407,48.5366,48.3771,48.427,316130.0
2025-03-14 15:00:00,48.58,48.64,48.51,48.54,448613.0,48.427,48.4868,48.3572,48.3871,448613.0
2025-03-14 15:30:00,48.54,48.56,48.27,48.32,1315936.0,48.3871,48.407,48.118,48.1678,1315936.0
2025-03-17 09:30:00,48.51,48.84,48.28,48.63,829274.0,48.3572,48.6862,48.1279,48.4768,829274.0
2025-03-17 10:00:00,48.6,49.05,48.55,48.98,499317.0,48.4469,48.8955,48.3971,48.8257,499317.0
2025-03-17 10:30:00,48.98,49.24,48.84,49.02,539064.0,48.8257,49.0849,48.6862,48.8656,539064.0
2025-03-17 11:00:00,49.04,49.09,48.85,49.03,843224.0,48.8855,48.9354,48.6961,48.8756,843224.0
2025-03-17 11:30:00,49.03,49.07,48.65,48.75,413193.0,48.8756,48.9154,48.4968,48.5964,413193.0
2025-03-17 12:00:00,48.75,48.83,48.61,48.75,398500.0,48.5964,48.6762,48.4569,48.5964,398500.0
2025-03-17 12:30:00,48.74,48.87,48.7,48.76,363704.0,48.5865,48.7161,48.5466,48.6064,363704.0
2025-03-17 13:00:00,48.76,48.84,48.68,48.75,331380.0,48.6064,48.6862,48.5267,48.5964,331380.0
2025-03-17 13:30:00,48.77,49.1,48.75,49.03,383921.0,48.6164,48.9453,48.5964,48.8756,383921.0
2025-03-17 14:00:00,49.03,49.16,49.0,49.14,345561.0,48.8756,49.0051,48.8457,48.9852,345561.0
2025-03-17 14:30:00,49.13,49.27,49.06,49.14,815324.0,48.9752,49.1148,48.9055,48.9852,815324.0
2025-03-17 15:00:00,49.14,49.2,48.99,49.05,585095.0,48.9852,49.045,48.8357,48.8955,585095.0
2025-03-17 15:30:00,49.04,49.17,48.96,48.99,1820534.0,48.8855,49.0151,48.8058,48.8357,1820534.0
2025-03-18 09:30:00,49.35,49.83,49.1,49.21,1292757.0,49.1946,49.673,48.9453,49.055,1292757.0
2025-03-18 10:00:00,49.21,49.36,49.0,49.29,391055.0,49.055,49.2045,48.8457,49.1347,391055.0
2025-03-18 10:30:00,49.29,49.34,49.08,49.16,746842.0,49.1347,49.1846,48.9254,49.0051,746842.0
2025-03-18 11:00:00,49.19,49.2,48.89,49.05,502607.0,49.0351,49.045,48.736,48.8955,502607.0
2025-03-18 11:30:00,49.03,49.32,49.01,49.09,388328.0,48.8756,49.1646,48.8556,48.9354,388328.0
2025-03-18 12:00:00,49.09,49.21,49.04,49.14,353587.0,48.9354,49.055,48.8855,48.9852,353587.0
2025-03-18 12:30:00,49.13,49.21,49.04,49.08,577672.0,48.9752,49.055,48.8855,48.9254,577672.0
2025-03-18 13:00:00,49.08,49.08,48.53,48.68,821415.0,48.9254,48.9254,48.3771,48.5267,821415.0
2025-03-18 13:30:00,48.68,49.37,48.28,48.39,3344425.0,48.5267,49.2145,48.1279,48.2376,3344425.0
2025-03-18 14:00:00,48.4,48.59,48.19,48.41,1080547.0,48.2475,48.4369,48.0382,48.2575,1080547.0
2025-03-18 14:30:00,48.43,48.64,48.41,48.51,645797.0,48.2774,48.4868,48.2575,48.3572,645797.0
2025-03-18 15:00:00,48.51,48.55,48.34,48.49,727339.0,48.3572,48.3971,48.1877,48.3373,727339.0
2025-03-18 15:30:00,48.48,48.67,48.26,48.67,1995453.0,48.3273,48.5167,48.108,48.5167,1995453.0
2025-03-19 09:30:00,48.83,49.22,48.7,48.94,794289.0,48.6762,49.065,48.5466,48.7858,794289.0
2025-03-19 10:00:00,48.94,49.08,48.71,48.98,383177.0,48.7858,48.9254,48.5566,48.8257,383177.0
2025-03-19 10:30:00,48.98,49.19,48.98,49.05,343392.0,48.8257,49.0351,48.8257,48.8955,343392.0
2025-03-19 11:00:00,49.06,49.12,48.94,49.04,324343.0,48.9055,48.9653,48.7858,48.8855,324343.0
2025-03-19 11:30:00,49.05,49.34,49.03,49.3,235457.0,48.8955,49.1846,48.8756,49.1447,235457.0
2025-03-19 12:00:00,49.31,49.41,49.22,49.25,237628.0,49.1547,49.2544,49.065,49.0949,237628.0
2025-03-19 12:30:00,49.25,49.41,49.21,49.35,304293.0,49.0949,49.2544,49.055,49.1946,304293.0
2025-03-19 13:00:00,49.35,49.38,49.03,49.12,245684.0,49.1946,49.2245,48.8756,48.9653,245684.0
2025-03-19 13:30:00,49.13,49.34,49.11,49.24,200708.0,48.9752,49.1846,48.9553,49.0849,200708.0
2025-03-19 14:00:00,49.23,49.58,49.12,49.44,475977.0,49.0749,49.4238,48.9653,49.2843,475977.0
2025-03-19 14:30:00,49.46,49.91,49.45,49.85,673017.0,49.3042,49.7528,49.2942,49.693,673017.0
2025-03-19 15:00:00,49.85,50.21,49.67,49.76,881968.0,49.693,50.0518,49.5135,49.6033,881968.0
2025-03-19 15:30:00,49.76,49.95,49.73,49.82,2039689.0,49.6033,49.7927,49.5734,49.6631,2039689.0
2025-03-20 09:30:00,48.98,49.66,48.75,49.64,695303.0,48.8257,49.5036,48.5964,49.4836,695303.0
2025-03-20 10:00:00,49.61,49.88,49.57,49.62,369975.0,49.4537,49.7229,49.4139,49.4637,369975.0
2025-03-20 10:30:00,49.62,49.71,49.45,49.7,365057.0,49.4637,49.5534,49.2942,49.5434,365057.0
2025-03-20 11:00:00,49.7,49.9,49.63,49.68,412498.0,49.5434,49.7428,49.4737,49.5235,412498.0
2025-03-20 11:30:00,49.67,49.74,49.47,49.6,333089.0,49.5135,49.5833,49.3142,49.4438,333089.0
2025-03-20 12:00:00,49.6,49.73,49.53,49.59,319449.0,49.4438,49.5734,49.374,49.4338,319449.0
2025-03-20 12:30:00,49.58,49.67,49.51,49.58,261452.0,49.4238,49.5135,49.354,49.4238,261452.0
2025-03-20 13:00:00,49.59,49.98,49.51,49.55,584396.0,49.4338,49.8226,49.354,49.3939,584396.0
2025-03-20 13:30:00,49.57,49.86,49.55,49.72,356563.0,49.4139,49.7029,49.3939,49.5634,356563.0
2025-03-20 14:00:00,49.72,49.79,49.52,49.52,423346.0,49.5634,49.6332,49.364,49.364,423346.0
2025-03-20 14:30:00,49.53,49.72,49.48,49.51,335565.0,49.374,49.5634,49.3241,49.354,335565.0
2025-03-20 15:00:00,49.51,49.78,49.49,49.53,473823.0,49.354,49.6232,49.3341,49.374,473823.0
2025-03-20 15:30:00,49.54,49.72,49.41,49.43,1382010.0,49.384,49.5634,49.2544,49.2743,1382010.0
2025-03-21 09:30:00,48.98,49.41,48.81,49.09,1310215.0,48.8257,49.2544,48.6563,48.9354,1310215.0
2025-03-21 10:00:00,49.1,49.51,48.73,49.47,628779.0,48.9453,49.354,48.5765,49.3142,628779.0
2025-03-21 10:30:00,49.47,49.79,49.43,49.78,534578.0,49.3142,49.6332,49.2743,49.6232,534578.0
2025-03-21 11:00:00,49.77,49.86,49.57,49.6,417733.0,49.6132,49.7029,49.4139,49.4438,417733.0
2025-03-21 11:30:00,49.59,49.69,49.46,49.61,363772.0,49.4338,49.5335,49.3042,49.4537,363772.0
2025-03-21 12:00:00,49.6,49.79,49.54,49.69,379307.0,49.4438,49.6332,49.384,49.5335,379307.0
2025-03-21 12:30:00,49.69,49.9,49.56,49.88,272356.0,49.5335,49.7428,49.4039,49.7229,272356.0
2025-03-21 13:00:00,49.87,50.03,49.82,49.87,286803.0,49.7129,49.8724,49.6631,49.7129,286803.0
2025-03-21 13:30:00,49.87,50.04,49.78,49.9,281773.0,49.7129,49.8824,49.6232,49.7428,281773.0
2025-03-21 14:00:00,49.9,49.92,49.49,49.5,361406.0,49.7428,49.7628,49.3341,49.3441,361406.0
2025-03-21 14:30:00,49.51,49.66,49.5,49.58,540281.0,49.354,49.5036,49.3441,49.4238,540281.0
2025-03-21 15:00:00,49.58,49.63,49.44,49.47,809565.0,49.4238,49.4737,49.2843,49.3142,809565.0
2025-03-21 15:30:00,49.46,49.86,49.31,49.78,2717639.0,49.3042,49.7029,49.1547,49.6232,2717639.0
2025-03-24 09:30:00,50.76,51.41,50.46,51.3,1218686.0,50.6001,51.2481,50.3011,51.1384,1218686.0
2025-03-24 10:00:00,51.3,51.69,51.21,51.64,613157.0,51.1384,51.5272,51.0487,51.4773,613157.0
2025-03-24 10:30:00,51.63,51.77,51.57,51.63,659260.0,51.4674,51.6069,51.4076,51.4674,659260.0
2025-03-24 11:00:00,51.62,51.64,51.5,51.55,302956.0,51.4574,51.4773,51.3378,51.3876,302956.0
2025-03-24 11:30:00,51.56,51.78,51.53,51.72,442022.0,51.3976,51.6169,51.3677,51.5571,442022.0
2025-03-24 12:00:00,51.73,51.89,51.27,51.44,973511.0,51.5671,51.7265,51.1085,51.278,973511.0
2025-03-24 12:30:00,51.46,51.53,51.17,51.37,510693.0,51.2979,51.3677,51.0088,51.2082,510693.0
2025-03-24 13:00:00,51.35,51.37,51.15,51.3,341527.0,51.1883,51.2082,50.9889,51.1384,341527.0
2025-03-24 13:30:00,51.3,51.55,51.29,51.4,392817.0,51.1384,51.3876,51.1284,51.2381,392817.0
2025-03-24 14:00:00,51.39,51.41,51.1,51.11,388571.0,51.2281,51.2481,50.939,50.949,388571.0
2025-03-24 14:30:00,51.11,51.41,51.11,51.18,448444.0,50.949,51.2481,50.949,51.0188,448444.0
2025-03-24 15:00:00,51.19,51.36,51.15,51.29,377015.0,51.0288,51.1982,50.9889,51.1284,377015.0
2025-03-24 15:30:00,51.3,51.56,51.3,51.45,1138118.0,51.1384,51.3976,51.1384,51.2879,1138118.0
2025-03-25 09:30:00,51.5,52.28,51.5,52.16,788621.0,51.3378,52.1153,51.3378,51.9957,788621.0
2025-03-25 10:00:00,52.16,52.2,51.86,52.15,650736.0,51.9957,52.0356,51.6966,51.9857,650736.0
2025-03-25 10:30:00,52.14,52.33,52.11,52.17,345657.0,51.9758,52.1652,51.9459,52.0057,345657.0
2025-03-25 11:00:00,52.17,52.43,52.1,52.4,305765.0,52.0057,52.2648,51.9359,52.2349,305765.0
2025-03-25 11:30:00,52.41,52.47,52.21,52.33,384625.0,52.2449,52.3047,52.0455,52.1652,384625.0
2025-03-25 12:00:00,52.33,52.34,52.15,52.17,270990.0,52.1652,52.1751,51.9857,52.0057,270990.0
2025-03-25 12:30:00,52.17,52.3,52.14,52.22,269775.0,52.0057,52.1353,51.9758,52.0555,269775.0
2025-03-25 13:00:00,52.22,52.34,52.11,52.16,196959.0,52.0555,52.1751,51.9459,51.9957,196959.0
2025-03-25 13:30:00,52.15,52.29,52.14,52.17,222066.0,51.9857,52.1253,51.9758,52.0057,222066.0
2025-03-25 14:00:00,52.16,52.28,52.13,52.23,276049.0,51.9957,52.1153,51.9658,52.0655,276049.0
2025-03-25 14:30:00,52.23,52.37,52.21,52.36,299211.0,52.0655,52.205,52.0455,52.1951,299211.0
2025-03-25 15:00:00,52.35,52.76,52.32,52.67,764932.0,52.1851,52.5938,52.1552,52.5041,764932.0
2025-03-25 15:30:00,52.67,52.71,52.36,52.6,1304140.0,52.5041,52.544,52.1951,52.4343,1304140.0
2025-03-26 09:30:00,52.69,53.03,52.54,52.62,533506.0,52.524,52.863,52.3745,52.4543,533506.0
2025-03-26 10:00:00,52.6,53.29,52.54,53.09,663652.0,52.4343,53.1221,52.3745,52.9228,663652.0
2025-03-26 10:30:00,53.09,53.16,52.93,53.09,441028.0,52.9228,52.9925,52.7633,52.9228,441028.0
2025-03-26 11:00:00,53.1,53.19,52.75,52.82,316688.0,52.9327,53.0225,52.5838,52.6536,316688.0
2025-03-26 11:30:00,52.82,52.92,51.81,52.34,992450.0,52.6536,52.7533,51.6468,52.1751,992450.0
2025-03-26 12:00:00,52.34,52.5,52.14,52.44,706395.0,52.1751,52.3346,51.9758,52.2748,706395.0
2025-03-26 12:30:00,52.43,52.64,51.95,52.04,569507.0,52.2648,52.4742,51.7864,51.8761,569507.0
2025-03-26 13:00:00,52.04,52.17,51.52,51.71,946938.0,51.8761,52.0057,51.3577,51.5471,946938.0
2025-03-26 13:30:00,51.69,51.98,51.5,51.69,1016887.0,51.5272,51.8163,51.3378,51.5272,1016887.0
2025-03-26 14:00:00,51.69,51.73,50.65,51.2,1518309.0,51.5272,51.5671,50.4905,51.0387,1518309.0
2025-03-26 14:30:00,51.19,51.35,50.68,50.78,1118914.0,51.0288,51.1883,50.5204,50.62,1118914.0
2025-03-26 15:00:00,50.79,50.95,50.68,50.77,760577.0,50.63,50.7895,50.5204,50.6101,760577.0
2025-03-26 15:30:00,50.77,51.06,50.65,50.93,1986521.0,50.6101,50.8992,50.4905,50.7696,1986521.0
2025-03-27 09:30:00,46.99,48.17,46.26,47.77,7703767.0,46.842,48.0183,46.1143,47.6195,7703767.0
2025-03-27 10:00:00,47.73,48.05,46.39,46.73,3579521.0,47.5797,47.8986,46.2439,46.5828,3579521.0
2025-03-27 10:30:00,46.71,47.55,46.62,47.45,2125038.0,46.5629,47.4002,46.4731,47.3005,2125038.0
2025-03-27 11:00:00,47.45,48.4,47.37,47.39,2460304.0,47.3005,48.2475,47.2208,47.2407,2460304.0
2025-03-27 11:30:00,47.41,47.43,46.99,47.02,1086370.0,47.2607,47.2806,46.842,46.8719,1086370.0
2025-03-27 12:00:00,47.02,47.78,46.99,47.5,968481.0,46.8719,47.6295,46.842,47.3504,968481.0
2025-03-27 12:30:00,47.51,47.8,47.39,47.42,753577.0,47.3603,47.6494,47.2407,47.2706,753577.0
2025-03-27 13:00:00,47.43,47.48,47.08,47.33,613168.0,47.2806,47.3304,46.9317,47.1809,613168.0
2025-03-27 13:30:00,47.32,47.38,47.12,47.17,572309.0,47.1709,47.2308,46.9716,47.0214,572309.0
2025-03-27 14:00:00,47.18,47.99,47.18,47.56,787898.0,47.0314,47.8388,47.0314,47.4102,787898.0
2025-03-27 14:30:00,47.56,47.65,47.31,47.36,686447.0,47.4102,47.4999,47.161,47.2108,686447.0
2025-03-27 15:00:00,47.36,47.74,47.28,47.51,910796.0,47.2108,47.5896,47.1311,47.3603,910796.0
2025-03-27 15:30:00,47.51,47.6,47.2,47.21,2638919.0,47.3603,47.4501,47.0513,47.0613,2638919.0
2025-03-28 09:30:00,46.91,47.14,46.56,46.59,1454351.0,46.7622,46.9915,46.4133,46.4432,1454351.0
2025-03-28 10:00:00,46.58,46.63,45.98,46.03,1284279.0,46.4333,46.4831,45.8352,45.885,1284279.0
2025-03-28 10:30:00,46.03,46.11,45.81,46.05,787200.0,45.885,45.9648,45.6657,45.9049,787200.0
2025-03-28 11:00:00,46.05,46.5,46.01,46.36,913970.0,45.9049,46.3535,45.8651,46.214,913970.0
2025-03-28 11:30:00,46.36,46.85,46.34,46.73,1011275.0,46.214,46.7024,46.194,46.5828,1011275.0
2025-03-28 12:00:00,46.75,46.79,46.42,46.51,604422.0,46.6027,46.6426,46.2738,46.3635,604422.0
2025-03-28 12:30:00,46.51,46.63,46.43,46.5,414863.0,46.3635,46.4831,46.2837,46.3535,414863.0
2025-03-28 13:00:00,46.48,46.5,46.23,46.27,522854.0,46.3336,46.3535,46.0844,46.1243,522854.0
2025-03-28 13:30:00,46.26,46.52,46.25,46.52,468948.0,46.1143,46.3735,46.1043,46.3735,468948.0
2025-03-28 14:00:00,46.52,46.63,46.38,46.39,422412.0,46.3735,46.4831,46.2339,46.2439,422412.0
2025-03-28 14:30:00,46.39,46.54,46.32,46.48,467818.0,46.2439,46.3934,46.1741,46.3336,467818.0
2025-03-28 15:00:00,46.48,46.7,46.47,46.57,533745.0,46.3336,46.5529,46.3236,46.4233,533745.0
2025-03-28 15:30:00,46.57,46.71,46.49,46.69,2005840.0,46.4233,46.5629,46.3436,46.5429,2005840.0
2025-03-31 09:30:00,45.66,46.91,45.61,46.67,1605407.0,45.5162,46.7622,45.4663,46.523,1605407.0
2025-03-31 10:00:00,46.66,46.84,46.48,46.53,816922.0,46.513,46.6925,46.3336,46.3834,816922.0
2025-03-31 10:30:00,46.53,46.81,46.46,46.69,601256.0,46.3834,46.6626,46.3137,46.5429,601256.0
2025-03-31 11:00:00,46.7,46.94,46.68,46.83,506633.0,46.5529,46.7921,46.533,46.6825,506633.0
2025-03-31 11:30:00,46.83,47.14,46.8,46.94,537662.0,46.6825,46.9915,46.6526,46.7921,537662.0
2025-03-31 12:00:00,46.94,47.02,46.68,46.94,485948.0,46.7921,46.8719,46.533,46.7921,485948.0
2025-03-31 12:30:00,46.93,46.98,46.81,46.84,332740.0,46.7822,46.832,46.6626,46.6925,332740.0
2025-03-31 13:00:00,46.83,46.9,46.61,46.74,425691.0,46.6825,46.7523,46.4632,46.5928,425691.0
2025-03-31 13:30:00,46.75,46.84,46.64,46.72,385298.0,46.6027,46.6925,46.4931,46.5728,385298.0
2025-03-31 14:00:00,46.72,47.13,46.71,47.02,417213.0,46.5728,46.9815,46.5629,46.8719,417213.0
2025-03-31 14:30:00,47.01,47.27,46.99,47.09,379750.0,46.8619,47.1211,46.842,46.9417,379750.0
2025-03-31 15:00:00,47.09,47.18,46.86,46.87,495580.0,46.9417,47.0314,46.7124,46.7224,495580.0
2025-03-31 15:30:00,46.87,47.18,46.84,47.02,1294992.0,46.7224,47.0314,46.6925,46.8719,1294992.0
2025-04-01 09:30:00,47.01,47.09,46.53,46.71,694562.0,46.8619,46.9417,46.3834,46.5629,694562.0
2025-04-01 10:00:00,46.72,46.82,46.5,46.78,539521.0,46.5728,46.6725,46.3535,46.6326,539521.0
2025-04-01 10:30:00,46.78,47.28,46.73,47.26,465903.0,46.6326,47.1311,46.5828,47.1111,465903.0
2025-04-01 11:00:00,47.25,47.47,47.17,47.19,427468.0,47.1012,47.3205,47.0214,47.0414,427468.0
2025-04-01 11:30:00,47.18,47.66,47.17,47.54,1073474.0,47.0314,47.5099,47.0214,47.3903,1073474.0
2025-04-01 12:00:00,47.54,47.77,47.38,47.4,763869.0,47.3903,47.6195,47.2308,47.2507,763869.0
2025-04-01 12:30:00,47.39,47.48,47.28,47.38,466272.0,47.2407,47.3304,47.1311,47.2308,466272.0
2025-04-01 13:00:00,47.37,47.47,47.22,47.25,363742.0,47.2208,47.3205,47.0713,47.1012,363742.0
2025-04-01 13:30:00,47.24,47.4,47.2,47.23,376645.0,47.0912,47.2507,47.0513,47.0812,376645.0
2025-04-01 14:00:00,47.23,47.24,46.96,47.01,418364.0,47.0812,47.0912,46.8121,46.8619,418364.0
2025-04-01 14:30:00,47.01,47.22,46.95,47.16,615453.0,46.8619,47.0713,46.8021,47.0114,615453.0
2025-04-01 15:00:00,47.15,47.36,47.1,47.23,706626.0,47.0015,47.2108,46.9516,47.0812,706626.0
2025-04-01 15:30:00,47.24,47.3,47.09,47.25,1276549.0,47.0912,47.151,46.9417,47.1012,1276549.0
2025-04-02 09:30:00,46.87,47.94,46.87,47.44,1077909.0,46.7224,47.789,46.7224,47.2906,1077909.0
2025-04-02 10:00:00,47.4,47.85,47.35,47.76,628964.0,47.2507,47.6993,47.2009,47.6096,628964.0
2025-04-02 10:30:00,47.75,47.9,47.66,47.81,538699.0,47.5996,47.7491,47.5099,47.6594,538699.0
2025-04-02 11:00:00,47.81,48.05,47.71,48.01,607980.0,47.6594,47.8986,47.5597,47.8588,607980.0
2025-04-02 11:30:00,48.01,48.2,47.81,47.83,730711.0,47.8588,48.0482,47.6594,47.6793,730711.0
2025-04-02 12:00:00,47.82,47.89,47.73,47.86,464408.0,47.6694,47.7391,47.5797,47.7092,464408.0
2025-04-02 12:30:00,47.87,48.13,47.79,48.12,512136.0,47.7192,47.9784,47.6395,47.9684,512136.0
2025-04-02 13:00:00,48.12,48.27,48.04,48.08,460379.0,47.9684,48.118,47.8887,47.9286,460379.0
2025-04-02 13:30:00,48.08,48.08,47.79,47.91,480081.0,47.9286,47.9286,47.6395,47.7591,480081.0
2025-04-02 14:00:00,47.91,48.02,47.71,47.72,487138.0,47.7591,47.8687,47.5597,47.5697,487138.0
2025-04-02 14:30:00,47.71,48.1,47.7,47.76,345088.0,47.5597,47.9485,47.5497,47.6096,345088.0
2025-04-02 15:00:00,47.76,47.93,47.7,47.78,314916.0,47.6096,47.779,47.5497,47.6295,314916.0
2025-04-02 15:30:00,47.77,48.04,47.72,47.95,1525539.0,47.6195,47.8887,47.5697,47.799,1525539.0
2025-04-03 09:30:00,46.95,47.78,46.48,46.57,1792447.0,46.8021,47.6295,46.3336,46.4233,1792447.0
2025-04-03 10:00:00,46.51,46.75,46.33,46.44,1033012.0,46.3635,46.6027,46.1841,46.2937,1033012.0
2025-04-03 10:30:00,46.43,46.69,46.33,46.39,1246873.0,46.2837,46.5429,46.1841,46.2439,1246873.0
2025-04-03 11:00:00,46.38,46.87,46.33,46.57,1107910.0,46.2339,46.7224,46.1841,46.4233,1107910.0
2025-04-03 11:30:00,46.57,46.76,46.47,46.65,850666.0,46.4233,46.6127,46.3236,46.5031,850666.0
2025-04-03 12:00:00,46.64,46.84,46.56,46.77,661415.0,46.4931,46.6925,46.4133,46.6227,661415.0
2025-04-03 12:30:00,46.77,46.83,46.4,46.51,532953.0,46.6227,46.6825,46.2538,46.3635,532953.0
2025-04-03 13:00:00,46.51,46.58,46.1,46.14,539410.0,46.3635,46.4333,45.9548,45.9947,539410.0
2025-04-03 13:30:00,46.14,46.38,46.12,46.13,352150.0,45.9947,46.2339,45.9747,45.9847,352150.0
2025-04-03 14:00:00,46.13,46.23,45.97,46.16,588524.0,45.9847,46.0844,45.8252,46.0146,588524.0
2025-04-03 14:30:00,46.16,46.31,46.08,46.28,609726.0,46.0146,46.1641,45.9349,46.1342,609726.0
2025-04-03 15:00:00,46.27,46.3,45.84,45.96,768397.0,46.1243,46.1542,45.6956,45.8152,768397.0
2025-04-03 15:30:00,45.96,46.22,45.85,45.91,2158146.0,45.8152,46.0744,45.7056,45.7654,2158146.0
2025-04-04 09:30:00,44.46,44.73,43.66,44.11,3359561.0,44.32,44.5891,43.5225,43.9711,3359561.0
2025-04-04 10:00:00,44.09,44.2,43.61,43.67,1871994.0,43.9511,44.0608,43.4726,43.5324,1871994.0
2025-04-04 10:30:00,43.65,43.89,42.73,43.59,1869148.0,43.5125,43.7517,42.5954,43.4527,1869148.0
2025-04-04 11:00:00,43.58,44.54,43.51,43.84,1294129.0,43.4427,44.3997,43.3729,43.7019,1294129.0
2025-04-04 11:30:00,43.84,44.33,43.59,43.88,784210.0,43.7019,44.1904,43.4527,43.7418,784210.0
2025-04-04 12:00:00,43.9,44.29,43.78,43.95,480372.0,43.7617,44.1505,43.6421,43.8116,480372.0
2025-04-04 12:30:00,43.94,44.14,43.77,43.94,584824.0,43.8016,44.001,43.6321,43.8016,584824.0
2025-04-04 13:00:00,43.94,44.14,43.73,43.96,585780.0,43.8016,44.001,43.5923,43.8215,585780.0
2025-04-04 13:30:00,43.95,44.32,43.82,44.27,586150.0,43.8116,44.1804,43.682,44.1306,586150.0
2025-04-04 14:00:00,44.3,44.47,43.9,43.95,894156.0,44.1605,44.3299,43.7617,43.8116,894156.0
2025-04-04 14:30:00,43.95,44.2,43.74,44.18,688310.0,43.8116,44.0608,43.6022,44.0408,688310.0
2025-04-04 15:00:00,44.2,44.73,44.09,44.59,793048.0,44.0608,44.5891,43.9511,44.4495,793048.0
2025-04-04 15:30:00,44.59,44.72,44.03,44.22,2206984.0,44.4495,44.5791,43.8913,44.0807,2206984.0
2025-04-07 09:30:00,41.75,42.92,41.6,42.84,2474733.0,41.6185,42.7848,41.469,42.7051,2474733.0
2025-04-07 10:00:00,42.84,45.35,42.57,42.73,2598527.0,42.7051,45.2072,42.4359,42.5954,2598527.0
2025-04-07 10:30:00,42.73,43.83,42.19,43.44,1333080.0,42.5954,43.6919,42.0571,43.3032,1333080.0
2025-04-07 11:00:00,43.46,43.75,42.28,42.31,1253354.0,43.3231,43.6122,42.1468,42.1767,1253354.0
2025-04-07 11:30:00,42.35,43.43,42.34,43.02,638054.0,42.2166,43.2932,42.2066,42.8845,638054.0
2025-04-07 12:00:00,43.01,43.1,42.5,43.05,619360.0,42.8745,42.9642,42.3661,42.9144,619360.0
2025-04-07 12:30:00,43.05,43.21,42.55,42.64,809452.0,42.9144,43.0739,42.416,42.5057,809452.0
2025-04-07 13:00:00,42.65,43.44,42.63,43.32,1025752.0,42.5157,43.3032,42.4957,43.1835,1025752.0
2025-04-07 13:30:00,43.33,43.86,42.98,43.8,861147.0,43.1935,43.7218,42.8446,43.662,861147.0
2025-04-07 14:00:00,43.84,43.98,42.96,43.02,1116505.0,43.7019,43.8415,42.8247,42.8845,1116505.0
2025-04-07 14:30:00,43.02,43.46,42.92,43.04,634582.0,42.8845,43.3231,42.7848,42.9044,634582.0
2025-04-07 15:00:00,43.04,43.46,43.01,43.12,1058690.0,42.9044,43.3231,42.8745,42.9842,1058690.0
2025-04-07 15:30:00,43.13,43.73,43.13,43.54,3141680.0,42.9941,43.5923,42.9941,43.4029,3141680.0
2025-04-08 09:30:00,44.94,44.95,44.15,44.71,893934.0,44.7984,44.8084,44.0109,44.5692,893934.0
2025-04-08 10:00:00,44.73,45.4,44.63,45.04,1332080.0,44.5891,45.257,44.4894,44.8981,1332080.0
2025-04-08 10:30:00,45.03,45.14,44.18,44.21,603524.0,44.8882,44.9978,44.0408,44.0707,603524.0
2025-04-08 11:00:00,44.22,44.36,43.62,43.67,685713.0,44.0807,44.2203,43.4826,43.5324,685713.0
2025-04-08 11:30:00,43.67,44.31,43.65,44.19,448181.0,43.5324,44.1704,43.5125,44.0508,448181.0
2025-04-08 12:00:00,44.19,44.31,43.54,43.7,444274.0,44.0508,44.1704,43.4029,43.5623,444274.0
2025-04-08 12:30:00,43.71,43.75,43.13,43.21,795539.0,43.5723,43.6122,42.9941,43.0739,795539.0
2025-04-08 13:00:00,43.21,43.46,42.76,42.84,679797.0,43.0739,43.3231,42.6253,42.7051,679797.0
2025-04-08 13:30:00,42.82,43.53,42.81,43.16,591147.0,42.6851,43.3929,42.6752,43.024,591147.0
2025-04-08 14:00:00,43.16,43.21,42.45,42.49,674221.0,43.024,43.0739,42.3163,42.3562,674221.0
2025-04-08 14:30:00,42.5,43.06,42.42,42.63,801482.0,42.3661,42.9244,42.2864,42.4957,801482.0
2025-04-08 15:00:00,42.63,42.69,41.94,42.35,936505.0,42.4957,42.5555,41.8079,42.2166,936505.0
2025-04-08 15:30:00,42.34,42.59,41.94,42.48,1873308.0,42.2066,42.4558,41.8079,42.3462,1873308.0
2025-04-09 09:30:00,41.86,42.54,41.63,42.14,1058320.0,41.7281,42.406,41.4989,42.0073,1058320.0
2025-04-09 10:00:00,42.13,42.56,41.98,42.15,759378.0,41.9973,42.4259,41.8478,42.0172,759378.0
2025-04-09 10:30:00,42.15,42.47,41.66,41.69,539385.0,42.0172,42.3362,41.5288,41.5587,539385.0
2025-04-09 11:00:00,41.69,42.51,41.68,42.32,473171.0,41.5587,42.3761,41.5487,42.1867,473171.0
2025-04-09 11:30:00,42.32,42.63,42.02,42.18,626632.0,42.1867,42.4957,41.8876,42.0471,626632.0
2025-04-09 12:00:00,42.17,42.57,42.08,42.34,313146.0,42.0372,42.4359,41.9475,42.2066,313146.0
2025-04-09 12:30:00,42.34,42.55,42.28,42.39,292571.0,42.2066,42.416,42.1468,42.2565,292571.0
2025-04-09 13:00:00,42.39,44.93,42.0,44.23,2059282.0,42.2565,44.7885,41.8677,44.0907,2059282.0
2025-04-09 13:30:00,44.28,45.68,44.12,45.54,1657328.0,44.1405,45.5361,43.981,45.3966,1657328.0
2025-04-09 14:00:00,45.55,46.3,45.36,45.98,1802917.0,45.4065,46.1542,45.2171,45.8352,1802917.0
2025-04-09 14:30:00,45.98,46.2,45.13,45.17,1295067.0,45.8352,46.0545,44.9878,45.0277,1295067.0
2025-04-09 15:00:00,45.17,46.0,45.04,45.98,1016509.0,45.0277,45.8551,44.8981,45.8352,1016509.0
2025-04-09 15:30:00,45.96,46.22,45.61,45.72,2777820.0,45.8152,46.0744,45.4663,45.576,2777820.0
2025-04-10 09:30:00,44.16,44.46,43.26,43.4,1953893.0,44.0209,44.32,43.1237,43.2633,1953893.0
2025-04-10 10:00:00,43.37,43.8,43.18,43.33,1220102.0,43.2334,43.662,43.044,43.1935,1220102.0
2025-04-10 10:30:00,43.35,44.01,43.35,43.79,751484.0,43.2135,43.8714,43.2135,43.6521,751484.0
2025-04-10 11:00:00,43.79,43.98,43.53,43.61,541172.0,43.6521,43.8415,43.3929,43.4726,541172.0
2025-04-10 11:30:00,43.63,43.68,43.23,43.27,656731.0,43.4926,43.5424,43.0938,43.1337,656731.0
2025-04-10 12:00:00,43.27,43.43,42.62,42.92,789475.0,43.1337,43.2932,42.4857,42.7848,789475.0
2025-04-10 12:30:00,42.92,43.65,42.9,43.52,627653.0,42.7848,43.5125,42.7649,43.3829,627653.0
2025-04-10 13:00:00,43.51,43.97,42.89,43.4,651805.0,43.3729,43.8315,42.7549,43.2633,651805.0
2025-04-10 13:30:00,43.38,44.16,43.34,44.02,581730.0,43.2434,44.0209,43.2035,43.8813,581730.0
2025-04-10 14:00:00,44.02,44.31,43.65,44.3,534406.0,43.8813,44.1704,43.5125,44.1605,534406.0
2025-04-10 14:30:00,44.28,44.43,43.85,44.09,589092.0,44.1405,44.29,43.7119,43.9511,589092.0
2025-04-10 15:00:00,44.09,44.4,43.59,43.6,773140.0,43.9511,44.2601,43.4527,43.4627,773140.0
2025-04-10 15:30:00,43.6,43.98,43.41,43.72,2720177.0,43.4627,43.8415,43.2733,43.5823,2720177.0
2025-04-11 09:30:00,43.5,43.94,43.21,43.39,634566.0,43.363,43.8016,43.0739,43.2533,634566.0
2025-04-11 10:00:00,43.4,43.63,42.83,42.94,458741.0,43.2633,43.4926,42.6951,42.8047,458741.0
2025-04-11 10:30:00,42.96,43.46,42.91,43.02,419899.0,42.8247,43.3231,42.7748,42.8845,419899.0
2025-04-11 11:00:00,43.01,43.56,42.75,42.99,552339.0,42.8745,43.4228,42.6153,42.8546,552339.0
2025-04-11 11:30:00,42.99,43.12,42.89,43.06,309912.0,42.8546,42.9842,42.7549,42.9244,309912.0
2025-04-11 12:00:00,43.06,43.15,42.9,43.0,202501.0,42.9244,43.0141,42.7649,42.8646,202501.0
2025-04-11 12:30:00,43.0,43.64,42.99,43.5,369942.0,42.8646,43.5025,42.8546,43.363,369942.0
2025-04-11 13:00:00,43.53,43.63,43.19,43.22,297697.0,43.3929,43.4926,43.054,43.0839,297697.0
2025-04-11 13:30:00,43.22,43.89,43.2,43.63,517833.0,43.0839,43.7517,43.0639,43.4926,517833.0
2025-04-11 14:00:00,43.63,43.68,43.36,43.53,395738.0,43.4926,43.5424,43.2234,43.3929,395738.0
2025-04-11 14:30:00,43.53,43.64,43.35,43.38,300103.0,43.3929,43.5025,43.2135,43.2434,300103.0
2025-04-11 15:00:00,43.37,43.84,43.34,43.72,626417.0,43.2334,43.7019,43.2035,43.5823,626417.0
2025-04-11 15:30:00,43.73,43.78,43.58,43.62,1208171.0,43.5923,43.6421,43.4427,43.4826,1208171.0
2025-04-14 09:30:00,43.87,44.05,43.26,43.45,661514.0,43.7318,43.9112,43.1237,43.3131,661514.0
2025-04-14 10:00:00,43.45,43.83,43.39,43.75,387612.0,43.3131,43.6919,43.2533,43.6122,387612.0
2025-04-14 10:30:00,43.76,44.01,43.7,43.8,315342.0,43.6222,43.8714,43.5623,43.662,315342.0
2025-04-14 11:00:00,43.8,43.86,43.4,43.4,279160.0,43.662,43.7218,43.2633,43.2633,279160.0
2025-04-14 11:30:00,43.41,43.6,43.19,43.21,483154.0,43.2733,43.4627,43.054,43.0739,483154.0
2025-04-14 12:00:00,43.22,45.49,43.11,44.54,3885166.0,43.0839,45.3467,42.9742,44.3997,3885166.0
2025-04-14 12:30:00,44.54,45.49,44.48,45.43,2848262.0,44.3997,45.3467,44.3399,45.2869,2848262.0
2025-04-14 13:00:00,45.43,45.87,45.0,45.04,1527445.0,45.2869,45.7255,44.8583,44.8981,1527445.0
2025-04-14 13:30:00,45.03,45.25,44.82,45.13,635350.0,44.8882,45.1075,44.6788,44.9878,635350.0
2025-04-14 14:00:00,45.13,45.27,45.07,45.19,424161.0,44.9878,45.1274,44.928,45.0477,424161.0
2025-04-14 14:30:00,45.17,45.34,45.13,45.16,549178.0,45.0277,45.1972,44.9878,45.0177,549178.0
2025-04-14 15:00:00,45.15,45.49,45.14,45.36,1392160.0,45.0078,45.3467,44.9978,45.2171,1392160.0
2025-04-14 15:30:00,45.35,45.56,45.04,45.13,2109640.0,45.2072,45.4165,44.8981,44.9878,2109640.0
2025-04-15 09:30:00,44.2,44.87,44.2,44.41,972840.0,44.0608,44.7287,44.0608,44.2701,972840.0
2025-04-15 10:00:00,44.41,44.67,44.25,44.36,600267.0,44.2701,44.5293,44.1106,44.2203,600267.0
2025-04-15 10:30:00,44.38,44.47,44.13,44.34,461113.0,44.2402,44.3299,43.991,44.2003,461113.0
2025-04-15 11:00:00,44.35,44.52,44.26,44.27,314345.0,44.2103,44.3798,44.1206,44.1306,314345.0
2025-04-15 11:30:00,44.27,44.38,44.18,44.34,351025.0,44.1306,44.2402,44.0408,44.2003,351025.0
2025-04-15 12:00:00,44.33,44.4,44.26,44.27,215440.0,44.1904,44.2601,44.1206,44.1306,215440.0
2025-04-15 12:30:00,44.27,44.41,44.22,44.29,197892.0,44.1306,44.2701,44.0807,44.1505,197892.0
2025-04-15 13:00:00,44.29,44.44,44.23,44.3,284325.0,44.1505,44.3,44.0907,44.1605,284325.0
2025-04-15 13:30:00,44.31,44.69,44.3,44.64,430778.0,44.1704,44.5492,44.1605,44.4994,430778.0
2025-04-15 14:00:00,44.64,44.66,44.4,44.43,162787.0,44.4994,44.5193,44.2601,44.29,162787.0
2025-04-15 14:30:00,44.43,44.67,44.43,44.62,277338.0,44.29,44.5293,44.29,44.4794,277338.0
2025-04-15 15:00:00,44.6,44.76,44.58,44.64,468720.0,44.4595,44.619,44.4396,44.4994,468720.0
2025-04-15 15:30:00,44.66,44.7,44.43,44.55,1260404.0,44.5193,44.5592,44.29,44.4097,1260404.0
2025-04-16 09:30:00,44.36,44.91,44.3,44.32,658373.0,44.2203,44.7685,44.1605,44.1804,658373.0
2025-04-16 10:00:00,44.32,44.73,44.27,44.52,602141.0,44.1804,44.5891,44.1306,44.3798,602141.0
2025-04-16 10:30:00,44.52,44.63,44.42,44.59,360195.0,44.3798,44.4894,44.2801,44.4495,360195.0
2025-04-16 11:00:00,44.59,44.96,44.59,44.92,397014.0,44.4495,44.8184,44.4495,44.7785,397014.0
2025-04-16 11:30:00,44.94,45.06,44.73,44.76,312100.0,44.7984,44.9181,44.5891,44.619,312100.0
2025-04-16 12:00:00,44.75,44.95,44.72,44.86,201906.0,44.609,44.8084,44.5791,44.7187,201906.0
2025-04-16 12:30:00,44.87,44.94,44.73,44.91,269410.0,44.7287,44.7984,44.5891,44.7685,269410.0
2025-04-16 13:00:00,44.9,44.93,44.78,44.87,194057.0,44.7586,44.7885,44.6389,44.7287,194057.0
2025-04-16 13:30:00,44.87,44.87,44.16,44.19,474733.0,44.7287,44.7287,44.0209,44.0508,474733.0
2025-04-16 14:00:00,44.19,44.42,44.15,44.33,338024.0,44.0508,44.2801,44.0109,44.1904,338024.0
2025-04-16 14:30:00,44.32,44.33,43.98,44.0,340161.0,44.1804,44.1904,43.8415,43.8614,340161.0
2025-04-16 15:00:00,44.0,44.06,43.89,43.94,582993.0,43.8614,43.9212,43.7517,43.8016,582993.0
2025-04-16 15:30:00,43.95,44.36,43.94,44.22,1570559.0,43.8116,44.2203,43.8016,44.0807,1570559.0
2025-04-17 09:30:00,44.27,44.58,43.93,44.55,692521.0,44.1306,44.4396,43.7916,44.4097,692521.0
2025-04-17 10:00:00,44.55,44.76,44.2,44.2,382000.0,44.4097,44.619,44.0608,44.0608,382000.0
2025-04-17 10:30:00,44.22,44.44,44.19,44.32,309801.0,44.0807,44.3,44.0508,44.1804,309801.0
2025-04-17 11:00:00,44.33,44.74,44.31,44.65,264316.0,44.1904,44.5991,44.1704,44.5094,264316.0
2025-04-17 11:30:00,44.66,44.85,44.61,44.63,268184.0,44.5193,44.7087,44.4695,44.4894,268184.0
2025-04-17 12:00:00,44.64,45.01,44.61,44.98,420128.0,44.4994,44.8682,44.4695,44.8383,420128.0
2025-04-17 12:30:00,44.98,45.09,44.87,44.98,275507.0,44.8383,44.948,44.7287,44.8383,275507.0
2025-04-17 13:00:00,44.99,45.04,44.76,44.78,303528.0,44.8483,44.8981,44.619,44.6389,303528.0
2025-04-17 13:30:00,44.78,45.14,44.77,45.04,310850.0,44.6389,44.9978,44.629,44.8981,310850.0
2025-04-17 14:00:00,45.03,45.28,45.0,45.14,629427.0,44.8882,45.1374,44.8583,44.9978,629427.0
2025-04-17 14:30:00,45.14,45.21,44.93,44.94,345544.0,44.9978,45.0676,44.7885,44.7984,345544.0
2025-04-17 15:00:00,44.93,45.03,44.9,44.92,342361.0,44.7885,44.8882,44.7586,44.7785,342361.0
2025-04-17 15:30:00,44.92,45.02,44.48,44.56,1769528.0,44.7785,44.8782,44.3399,44.4196,1769528.0
2025-04-21 09:30:00,44.47,44.69,44.21,44.22,358515.0,44.3299,44.5492,44.0707,44.0807,358515.0
2025-04-21 10:00:00,44.23,44.51,44.16,44.26,294142.0,44.0907,44.3698,44.0209,44.1206,294142.0
2025-04-21 10:30:00,44.24,44.41,44.03,44.05,160349.0,44.1006,44.2701,43.8913,43.9112,160349.0
2025-04-21 11:00:00,44.05,44.12,43.97,44.07,166011.0,43.9112,43.981,43.8315,43.9312,166011.0
2025-04-21 11:30:00,44.07,44.09,43.76,43.84,208753.0,43.9312,43.9511,43.6222,43.7019,208753.0
2025-04-21 12:00:00,43.84,44.03,43.84,43.97,116873.0,43.7019,43.8913,43.7019,43.8315,116873.0
2025-04-21 12:30:00,43.98,44.15,43.95,43.95,191800.0,43.8415,44.0109,43.8116,43.8116,191800.0
2025-04-21 13:00:00,43.95,44.18,43.88,44.14,213423.0,43.8116,44.0408,43.7418,44.001,213423.0
2025-04-21 13:30:00,44.14,44.25,44.13,44.15,240078.0,44.001,44.1106,43.991,44.0109,240078.0
2025-04-21 14:00:00,44.15,44.18,43.95,44.04,244272.0,44.0109,44.0408,43.8116,43.9013,244272.0
2025-04-21 14:30:00,44.04,44.17,44.0,44.07,258081.0,43.9013,44.0309,43.8614,43.9312,258081.0
2025-04-21 15:00:00,44.07,44.19,44.05,44.06,344592.0,43.9312,44.0508,43.9112,43.9212,344592.0
2025-04-21 15:30:00,44.06,44.5,44.06,44.38,876562.0,43.9212,44.3598,43.9212,44.2402,876562.0
2025-04-22 09:30:00,45.1,45.32,44.74,45.0,550761.0,44.9579,45.1772,44.5991,44.8583,550761.0
2025-04-22 10:00:00,45.01,45.12,44.84,45.09,268849.0,44.8682,44.9779,44.6988,44.948,268849.0
2025-04-22 10:30:00,45.08,45.29,45.04,45.28,169191.0,44.938,45.1473,44.8981,45.1374,169191.0
2025-04-22 11:00:00,45.27,45.51,45.27,45.36,269637.0,45.1274,45.3666,45.1274,45.2171,269637.0
2025-04-22 11:30:00,45.36,45.46,45.16,45.42,292473.0,45.2171,45.3168,45.0177,45.2769,292473.0
2025-04-22 12:00:00,45.44,45.65,45.41,45.53,297116.0,45.2969,45.5062,45.267,45.3866,297116.0
2025-04-22 12:30:00,45.52,45.63,45.43,45.45,173444.0,45.3766,45.4863,45.2869,45.3068,173444.0
2025-04-22 13:00:00,45.45,45.53,44.92,44.95,349567.0,45.3068,45.3866,44.7785,44.8084,349567.0
2025-04-22 13:30:00,44.97,45.18,44.94,45.0,100984.0,44.8283,45.0377,44.7984,44.8583,100984.0
2025-04-22 14:00:00,44.98,45.29,44.9,45.25,175744.0,44.8383,45.1473,44.7586,45.1075,175744.0
2025-04-22 14:30:00,45.25,45.37,45.23,45.34,179689.0,45.1075,45.2271,45.0875,45.1972,179689.0
2025-04-22 15:00:00,45.34,45.4,45.2,45.22,255640.0,45.1972,45.257,45.0576,45.0776,255640.0
2025-04-22 15:30:00,45.21,45.36,45.08,45.13,1111979.0,45.0676,45.2171,44.938,44.9878,1111979.0
2025-04-23 09:30:00,46.5,47.31,46.19,47.16,1041762.0,46.3535,47.161,46.0445,47.0114,1041762.0
2025-04-23 10:00:00,47.19,47.42,46.61,46.86,392029.0,47.0414,47.2706,46.4632,46.7124,392029.0
2025-04-23 10:30:00,46.88,46.92,46.73,46.78,152416.0,46.7323,46.7722,46.5828,46.6326,152416.0
2025-04-23 11:00:00,46.78,46.81,46.33,46.39,309312.0,46.6326,46.6626,46.1841,46.2439,309312.0
2025-04-23 11:30:00,46.39,46.47,45.93,46.0,480722.0,46.2439,46.3236,45.7853,45.8551,480722.0
2025-04-23 12:00:00,46.0,46.1,45.84,46.05,485976.0,45.8551,45.9548,45.6956,45.9049,485976.0
2025-04-23 12:30:00,46.05,46.25,45.98,46.24,380360.0,45.9049,46.1043,45.8352,46.0943,380360.0
2025-04-23 13:00:00,46.25,46.39,45.98,46.24,255759.0,46.1043,46.2439,45.8352,46.0943,255759.0
2025-04-23 13:30:00,46.25,46.35,46.1,46.28,137829.0,46.1043,46.204,45.9548,46.1342,137829.0
2025-04-23 14:00:00,46.27,46.33,46.05,46.09,459159.0,46.1243,46.1841,45.9049,45.9448,459159.0
2025-04-23 14:30:00,46.09,46.2,45.94,45.97,226835.0,45.9448,46.0545,45.7953,45.8252,226835.0
2025-04-23 15:00:00,45.96,46.03,45.68,45.7,247206.0,45.8152,45.885,45.5361,45.556,247206.0
2025-04-23 15:30:00,45.7,45.99,45.68,45.81,969976.0,45.556,45.8451,45.5361,45.6657,969976.0
2025-04-24 09:30:00,46.21,46.57,45.84,46.5,678730.0,46.0644,46.4233,45.6956,46.3535,678730.0
2025-04-24 10:00:00,46.49,46.8,46.49,46.71,258773.0,46.3436,46.6526,46.3436,46.5629,258773.0
2025-04-24 10:30:00,46.69,46.77,46.54,46.65,190913.0,46.5429,46.6227,46.3934,46.5031,190913.0
2025-04-24 11:00:00,46.65,46.91,46.6,46.66,270262.0,46.5031,46.7622,46.4532,46.513,270262.0
2025-04-24 11:30:00,46.66,46.75,46.55,46.65,307404.0,46.513,46.6027,46.4034,46.5031,307404.0
2025-04-24 12:00:00,46.65,46.79,46.61,46.74,191608.0,46.5031,46.6426,46.4632,46.5928,191608.0
2025-04-24 12:30:00,46.72,46.85,46.7,46.8,148706.0,46.5728,46.7024,46.5529,46.6526,148706.0
2025-04-24 13:00:00,46.79,46.83,46.64,46.77,195781.0,46.6426,46.6825,46.4931,46.6227,195781.0
2025-04-24 13:30:00,46.77,46.96,46.77,46.95,184940.0,46.6227,46.8121,46.6227,46.8021,184940.0
2025-04-24 14:00:00,46.93,47.07,46.77,46.78,316409.0,46.7822,46.9217,46.6227,46.6326,316409.0
2025-04-24 14:30:00,46.78,46.96,46.78,46.85,227451.0,46.6326,46.8121,46.6326,46.7024,227451.0
2025-04-24 15:00:00,46.84,46.89,46.74,46.77,335973.0,46.6925,46.7423,46.5928,46.6227,335973.0
2025-04-24 15:30:00,46.77,47.02,46.76,46.87,1095061.0,46.6227,46.8719,46.6127,46.7224,1095061.0
2025-04-25 09:30:00,46.54,47.31,46.54,46.99,574415.0,46.3934,47.161,46.3934,46.842,574415.0
2025-04-25 10:00:00,46.98,47.33,46.98,47.11,427064.0,46.832,47.1809,46.832,46.9616,427064.0
2025-04-25 10:30:00,47.11,47.56,46.99,47.47,493457.0,46.9616,47.4102,46.842,47.3205,493457.0
2025-04-25 11:00:00,47.48,47.48,47.14,47.22,664089.0,47.3304,47.3304,46.9915,47.0713,664089.0
2025-04-25 11:30:00,47.21,47.42,47.19,47.35,248034.0,47.0613,47.2706,47.0414,47.2009,248034.0
2025-04-25 12:00:00,47.34,47.47,47.34,47.4,206949.0,47.1909,47.3205,47.1909,47.2507,206949.0
2025-04-25 12:30:00,47.4,47.49,47.2,47.2,240550.0,47.2507,47.3404,47.0513,47.0513,240550.0
2025-04-25 13:00:00,47.2,47.44,47.19,47.44,312147.0,47.0513,47.2906,47.0414,47.2906,312147.0
2025-04-25 13:30:00,47.44,47.45,46.97,47.08,212444.0,47.2906,47.3005,46.822,46.9317,212444.0
2025-04-25 14:00:00,47.06,47.19,47.0,47.05,256811.0,46.9118,47.0414,46.852,46.9018,256811.0
2025-04-25 14:30:00,47.05,47.18,47.03,47.04,275476.0,46.9018,47.0314,46.8819,46.8918,275476.0
2025-04-25 15:00:00,47.04,47.1,46.92,46.94,385632.0,46.8918,46.9516,46.7722,46.7921,385632.0
2025-04-25 15:30:00,46.94,47.12,46.86,47.1,769089.0,46.7921,46.9716,46.7124,46.9516,769089.0
2025-04-28 09:30:00,47.2,47.78,46.99,47.59,747178.0,47.0513,47.6295,46.842,47.4401,747178.0
2025-04-28 10:00:00,47.59,47.81,47.45,47.64,423015.0,47.4401,47.6594,47.3005,47.4899,423015.0
2025-04-28 10:30:00,47.63,47.64,47.23,47.23,332434.0,47.48,47.4899,47.0812,47.0812,332434.0
2025-04-28 11:00:00,47.23,47.37,46.94,46.96,419496.0,47.0812,47.2208,46.7921,46.8121,419496.0
2025-04-28 11:30:00,46.96,47.09,46.88,46.94,426431.0,46.8121,46.9417,46.7323,46.7921,426431.0
2025-04-28 12:00:00,46.94,47.02,46.78,46.87,429676.0,46.7921,46.8719,46.6326,46.7224,429676.0
2025-04-28 12:30:00,46.88,47.03,46.88,46.95,425432.0,46.7323,46.8819,46.7323,46.8021,425432.0
2025-04-28 13:00:00,46.94,46.95,46.71,46.72,266990.0,46.7921,46.8021,46.5629,46.5728,266990.0
2025-04-28 13:30:00,46.73,46.98,46.65,46.96,339593.0,46.5828,46.832,46.5031,46.8121,339593.0
2025-04-28 14:00:00,46.97,47.03,46.93,47.0,447510.0,46.822,46.8819,46.7822,46.852,447510.0
2025-04-28 14:30:00,47.0,47.06,46.88,46.91,325464.0,46.852,46.9118,46.7323,46.7622,325464.0
2025-04-28 15:00:00,46.91,47.08,46.86,47.03,548794.0,46.7622,46.9317,46.7124,46.8819,548794.0
2025-04-28 15:30:00,47.02,47.24,47.01,47.19,1413901.0,46.8719,47.0912,46.8619,47.0414,1413901.0
2025-04-29 09:30:00,45.91,46.62,45.34,46.37,2697630.0,45.7654,46.4731,45.1972,46.2239,2697630.0
2025-04-29 10:00:00,46.36,46.47,45.67,45.84,1583211.0,46.214,46.3236,45.5261,45.6956,1583211.0
2025-04-29 10:30:00,45.86,46.34,45.71,46.25,1190282.0,45.7155,46.194,45.566,46.1043,1190282.0
2025-04-29 11:00:00,46.25,46.34,45.98,46.3,855108.0,46.1043,46.194,45.8352,46.1542,855108.0
2025-04-29 11:30:00,46.3,46.8,46.24,46.38,1204917.0,46.1542,46.6526,46.0943,46.2339,1204917.0
2025-04-29 12:00:00,46.38,47.46,46.37,46.96,2308370.0,46.2339,47.3105,46.2239,46.8121,2308370.0
2025-04-29 12:30:00,46.97,47.03,46.19,46.24,864869.0,46.822,46.8819,46.0445,46.0943,864869.0
2025-04-29 13:00:00,46.22,46.91,46.19,46.9,727527.0,46.0744,46.7622,46.0445,46.7523,727527.0
2025-04-29 13:30:00,46.89,46.95,46.7,46.76,637416.0,46.7423,46.8021,46.5529,46.6127,637416.0
2025-04-29 14:00:00,46.76,46.85,46.57,46.67,552408.0,46.6127,46.7024,46.4233,46.523,552408.0
2025-04-29 14:30:00,46.66,46.77,46.57,46.62,465147.0,46.513,46.6227,46.4233,46.4731,465147.0
2025-04-29 15:00:00,46.62,46.86,46.5,46.83,981496.0,46.4731,46.7124,46.3535,46.6825,981496.0
2025-04-29 15:30:00,46.83,47.0,46.7,46.91,2518475.0,46.6825,46.852,46.5529,46.7622,2518475.0
2025-04-30 09:30:00,46.21,46.54,44.83,44.84,2099867.0,46.0644,46.3934,44.6888,44.6988,2099867.0
2025-04-30 10:00:00,44.84,45.27,44.75,45.23,1314529.0,44.6988,45.1274,44.609,45.0875,1314529.0
2025-04-30 10:30:00,45.23,45.43,45.01,45.09,909938.0,45.0875,45.2869,44.8682,44.948,909938.0
2025-04-30 11:00:00,45.09,45.25,44.97,45.04,695015.0,44.948,45.1075,44.8283,44.8981,695015.0
2025-04-30 11:30:00,45.04,45.3,44.98,45.05,610582.0,44.8981,45.1573,44.8383,44.9081,610582.0
2025-04-30 12:00:00,45.05,45.15,44.9,44.93,481068.0,44.9081,45.0078,44.7586,44.7885,481068.0
2025-04-30 12:30:00,44.93,45.05,44.85,44.95,439856.0,44.7885,44.9081,44.7087,44.8084,439856.0
2025-04-30 13:00:00,44.95,44.96,44.72,44.91,532074.0,44.8084,44.8184,44.5791,44.7685,532074.0
2025-04-30 13:30:00,44.91,45.14,44.9,45.0,606045.0,44.7685,44.9978,44.7586,44.8583,606045.0
2025-04-30 14:00:00,45.0,45.15,44.86,44.97,704927.0,44.8583,45.0078,44.7187,44.8283,704927.0
2025-04-30 14:30:00,44.97,45.08,44.92,44.98,401192.0,44.8283,44.938,44.7785,44.8383,401192.0
2025-04-30 15:00:00,44.98,45.01,44.88,44.89,471608.0,44.8383,44.8682,44.7386,44.7486,471608.0
2025-04-30 15:30:00,44.88,45.32,44.84,45.21,2300361.0,44.7386,45.1772,44.6988,45.0676,2300361.0
2025-05-01 09:30:00,46.5,46.54,44.72,45.29,2002186.0,46.3535,46.3934,44.5791,45.1473,2002186.0
2025-05-01 10:00:00,45.28,46.32,45.28,45.93,1633568.0,45.1374,46.1741,45.1374,45.7853,1633568.0
2025-05-01 10:30:00,45.93,46.04,45.55,45.76,955544.0,45.7853,45.895,45.4065,45.6159,955544.0
2025-05-01 11:00:00,45.75,45.84,45.58,45.73,491339.0,45.6059,45.6956,45.4364,45.586,491339.0
2025-05-01 11:30:00,45.73,45.85,45.4,45.41,495844.0,45.586,45.7056,45.257,45.267,495844.0
2025-05-01 12:00:00,45.41,45.44,45.15,45.21,461179.0,45.267,45.2969,45.0078,45.0676,461179.0
2025-05-01 12:30:00,45.2,45.29,45.14,45.18,347190.0,45.0576,45.1473,44.9978,45.0377,347190.0
2025-05-01 13:00:00,45.17,45.46,45.16,45.25,354889.0,45.0277,45.3168,45.0177,45.1075,354889.0
2025-05-01 13:30:00,45.25,45.32,45.13,45.15,338715.0,45.1075,45.1772,44.9878,45.0078,338715.0
2025-05-01 14:00:00,45.15,45.32,45.14,45.17,310583.0,45.0078,45.1772,44.9978,45.0277,310583.0
2025-05-01 14:30:00,45.17,45.27,45.09,45.23,382495.0,45.0277,45.1274,44.948,45.0875,382495.0
2025-05-01 15:00:00,45.23,45.29,45.15,45.26,508363.0,45.0875,45.1473,45.0078,45.1174,508363.0
2025-05-01 15:30:00,45.26,45.29,44.94,45.05,1683799.0,45.1174,45.1473,44.7984,44.9081,1683799.0
2025-05-02 09:30:00,45.71,45.82,44.98,45.09,726409.0,45.566,45.6757,44.8383,44.948,726409.0
2025-05-02 10:00:00,45.09,45.37,44.95,45.21,715109.0,44.948,45.2271,44.8084,45.0676,715109.0
2025-05-02 10:30:00,45.21,45.4,45.14,45.17,338103.0,45.0676,45.257,44.9978,45.0277,338103.0
2025-05-02 11:00:00,45.16,45.25,44.99,45.04,393452.0,45.0177,45.1075,44.8483,44.8981,393452.0
2025-05-02 11:30:00,45.04,45.27,45.03,45.19,242391.0,44.8981,45.1274,44.8882,45.0477,242391.0
2025-05-02 12:00:00,45.19,45.45,45.19,45.29,337270.0,45.0477,45.3068,45.0477,45.1473,337270.0
2025-05-02 12:30:00,45.28,45.56,45.28,45.51,343920.0,45.1374,45.4165,45.1374,45.3666,343920.0
2025-05-02 13:00:00,45.51,45.54,45.32,45.4,349716.0,45.3666,45.3966,45.1772,45.257,349716.0
2025-05-02 13:30:00,45.4,45.53,45.36,45.43,499276.0,45.257,45.3866,45.2171,45.2869,499276.0
2025-05-02 14:00:00,45.43,45.54,45.41,45.48,275384.0,45.2869,45.3966,45.267,45.3367,275384.0
2025-05-02 14:30:00,45.48,45.58,45.33,45.35,404892.0,45.3367,45.4364,45.1872,45.2072,404892.0
2025-05-02 15:00:00,45.36,45.47,45.31,45.44,406928.0,45.2171,45.3268,45.1673,45.2969,406928.0
2025-05-02 15:30:00,45.43,45.45,45.2,45.27,1392940.0,45.2869,45.3068,45.0576,45.1274,1392940.0
2025-05-05 09:30:00,45.28,45.66,45.15,45.48,727584.0,45.1374,45.5162,45.0078,45.3367,727584.0
2025-05-05 10:00:00,45.5,45.75,45.5,45.6,360024.0,45.3567,45.6059,45.3567,45.4564,360024.0
2025-05-05 10:30:00,45.6,45.74,45.51,45.62,289753.0,45.4564,45.5959,45.3666,45.4763,289753.0
2025-05-05 11:00:00,45.62,45.63,45.49,45.56,277192.0,45.4763,45.4863,45.3467,45.4165,277192.0
2025-05-05 11:30:00,45.55,45.6,45.39,45.54,261684.0,45.4065,45.4564,45.247,45.3966,261684.0
2025-05-05 12:00:00,45.54,45.62,45.51,45.57,141122.0,45.3966,45.4763,45.3666,45.4265,141122.0
2025-05-05 12:30:00,45.58,45.58,45.51,45.55,130115.0,45.4364,45.4364,45.3666,45.4065,130115.0
2025-05-05 13:00:00,45.55,45.55,45.43,45.46,151689.0,45.4065,45.4065,45.2869,45.3168,151689.0
2025-05-05 13:30:00,45.47,45.56,45.46,45.48,117263.0,45.3268,45.4165,45.3168,45.3367,117263.0
2025-05-05 14:00:00,45.48,45.54,45.45,45.48,175033.0,45.3367,45.3966,45.3068,45.3367,175033.0
2025-05-05 14:30:00,45.48,45.52,45.38,45.4,248374.0,45.3367,45.3766,45.2371,45.257,248374.0
2025-05-05 15:00:00,45.4,45.43,45.31,45.37,313971.0,45.257,45.2869,45.1673,45.2271,313971.0
2025-05-05 15:30:00,45.36,45.43,45.29,45.39,963432.0,45.2171,45.2869,45.1473,45.247,963432.0
2025-05-06 09:30:00,45.01,45.39,44.84,45.08,873808.0,44.8682,45.247,44.6988,44.938,873808.0
2025-05-06 10:00:00,45.08,45.96,45.03,45.93,1021966.0,44.938,45.8152,44.8882,45.7853,1021966.0
2025-05-06 10:30:00,45.94,45.97,45.68,45.71,475904.0,45.7953,45.8252,45.5361,45.566,475904.0
2025-05-06 11:00:00,45.71,45.76,45.58,45.7,371038.0,45.566,45.6159,45.4364,45.556,371038.0
2025-05-06 11:30:00,45.7,45.87,45.59,45.59,214993.0,45.556,45.7255,45.4464,45.4464,214993.0
2025-05-06 12:00:00,45.61,45.92,45.55,45.66,378799.0,45.4663,45.7754,45.4065,45.5162,378799.0
2025-05-06 12:30:00,45.65,45.74,45.46,45.48,322330.0,45.5062,45.5959,45.3168,45.3367,322330.0
2025-05-06 13:00:00,45.49,45.63,45.46,45.48,143921.0,45.3467,45.4863,45.3168,45.3367,143921.0
2025-05-06 13:30:00,45.47,45.58,45.34,45.38,184744.0,45.3268,45.4364,45.1972,45.2371,184744.0
2025-05-06 14:00:00,45.37,45.52,45.35,45.48,282725.0,45.2271,45.3766,45.2072,45.3367,282725.0
2025-05-06 14:30:00,45.48,45.55,45.47,45.54,208694.0,45.3367,45.4065,45.3268,45.3966,208694.0
2025-05-06 15:00:00,45.53,45.55,45.47,45.51,218091.0,45.3866,45.4065,45.3268,45.3666,218091.0
2025-05-06 15:30:00,45.51,45.55,45.29,45.43,1176118.0,45.3666,45.4065,45.1473,45.2869,1176118.0
2025-05-07 09:30:00,45.71,45.92,45.52,45.68,547268.0,45.566,45.7754,45.3766,45.5361,547268.0
2025-05-07 10:00:00,45.69,45.94,45.66,45.83,417372.0,45.5461,45.7953,45.5162,45.6856,417372.0
2025-05-07 10:30:00,45.83,45.9,45.54,45.61,268663.0,45.6856,45.7554,45.3966,45.4663,268663.0
2025-05-07 11:00:00,45.62,45.84,45.57,45.73,370635.0,45.4763,45.6956,45.4265,45.586,370635.0
2025-05-07 11:30:00,45.73,45.79,45.66,45.68,214081.0,45.586,45.6458,45.5162,45.5361,214081.0
2025-05-07 12:00:00,45.68,45.7,45.46,45.46,140268.0,45.5361,45.556,45.3168,45.3168,140268.0
2025-05-07 12:30:00,45.47,45.58,45.46,45.55,105290.0,45.3268,45.4364,45.3168,45.4065,105290.0
2025-05-07 13:00:00,45.55,45.58,45.39,45.4,132952.0,45.4065,45.4364,45.247,45.257,132952.0
2025-05-07 13:30:00,45.4,45.42,45.19,45.22,275831.0,45.257,45.2769,45.0477,45.0776,275831.0
2025-05-07 14:00:00,45.23,45.35,44.97,45.11,364207.0,45.0875,45.2072,44.8283,44.9679,364207.0
2025-05-07 14:30:00,45.11,45.52,45.09,45.47,376311.0,44.9679,45.3766,44.948,45.3268,376311.0
2025-05-07 15:00:00,45.46,45.46,45.18,45.23,419550.0,45.3168,45.3168,45.0377,45.0875,419550.0
2025-05-07 15:30:00,45.23,45.64,45.2,45.46,1088000.0,45.0875,45.4962,45.0576,45.3168,1088000.0
2025-05-08 09:30:00,46.1,46.77,46.09,46.63,1015250.0,45.9548,46.6227,45.9448,46.4831,1015250.0
2025-05-08 10:00:00,46.62,46.91,46.41,46.91,674329.0,46.4731,46.7622,46.2638,46.7622,674329.0
2025-05-08 10:30:00,46.92,47.26,46.68,46.76,1344885.0,46.7722,47.1111,46.533,46.6127,1344885.0
2025-05-08 11:00:00,46.74,47.22,46.69,47.14,683581.0,46.5928,47.0713,46.5429,46.9915,683581.0
2025-05-08 11:30:00,47.14,47.33,47.07,47.13,618779.0,46.9915,47.1809,46.9217,46.9815,618779.0
2025-05-08 12:00:00,47.14,47.24,47.06,47.12,294727.0,46.9915,47.0912,46.9118,46.9716,294727.0
2025-05-08 12:30:00,47.12,47.48,47.11,47.45,365867.0,46.9716,47.3304,46.9616,47.3005,365867.0
2025-05-08 13:00:00,47.46,47.53,47.39,47.44,375770.0,47.3105,47.3803,47.2407,47.2906,375770.0
2025-05-08 13:30:00,47.44,47.55,47.38,47.41,693861.0,47.2906,47.4002,47.2308,47.2607,693861.0
2025-05-08 14:00:00,47.4,47.51,47.39,47.4,415170.0,47.2507,47.3603,47.2407,47.2507,415170.0
2025-05-08 14:30:00,47.41,47.55,47.41,47.42,288464.0,47.2607,47.4002,47.2607,47.2706,288464.0
2025-05-08 15:00:00,47.42,47.72,47.34,47.64,448312.0,47.2706,47.5697,47.1909,47.4899,448312.0
2025-05-08 15:30:00,47.64,47.66,47.26,47.34,1565037.0,47.4899,47.5099,47.1111,47.1909,1565037.0
2025-05-09 09:30:00,47.56,47.88,47.33,47.82,921768.0,47.4102,47.7292,47.1809,47.6694,921768.0
2025-05-09 10:00:00,47.82,47.97,47.46,47.56,443914.0,47.6694,47.8189,47.3105,47.4102,443914.0
2025-05-09 10:30:00,47.55,47.68,47.38,47.53,638749.0,47.4002,47.5298,47.2308,47.3803,638749.0
2025-05-09 11:00:00,47.53,47.61,47.43,47.51,336572.0,47.3803,47.46,47.2806,47.3603,336572.0
2025-05-09 11:30:00,47.51,47.6,47.42,47.47,313641.0,47.3603,47.4501,47.2706,47.3205,313641.0
2025-05-09 12:00:00,47.47,47.47,47.31,47.39,181915.0,47.3205,47.3205,47.161,47.2407,181915.0
2025-05-09 12:30:00,47.39,47.48,47.28,47.3,182294.0,47.2407,47.3304,47.1311,47.151,182294.0
2025-05-09 13:00:00,47.3,47.44,47.25,47.43,242396.0,47.151,47.2906,47.1012,47.2806,242396.0
2025-05-09 13:30:00,47.43,47.52,47.35,47.48,252951.0,47.2806,47.3703,47.2009,47.3304,252951.0
2025-05-09 14:00:00,47.48,47.54,47.39,47.51,185650.0,47.3304,47.3903,47.2407,47.3603,185650.0
2025-05-09 14:30:00,47.51,47.54,47.43,47.46,204704.0,47.3603,47.3903,47.2806,47.3105,204704.0
2025-05-09 15:00:00,47.46,47.61,47.45,47.46,246393.0,47.3105,47.46,47.3005,47.3105,246393.0
2025-05-09 15:30:00,47.46,47.52,47.35,47.46,852465.0,47.3105,47.3703,47.2009,47.3105,852465.0
2025-05-12 09:30:00,49.74,50.14,49.33,49.35,2155806.0,49.5833,49.9821,49.1746,49.1946,2155806.0
2025-05-12 10:00:00,49.35,49.56,48.87,48.99,819636.0,49.1946,49.4039,48.7161,48.8357,819636.0
2025-05-12 10:30:00,48.99,49.53,48.91,49.29,719931.0,48.8357,49.374,48.7559,49.1347,719931.0
2025-05-12 11:00:00,49.3,49.37,49.11,49.29,489954.0,49.1447,49.2145,48.9553,49.1347,489954.0
2025-05-12 11:30:00,49.29,49.34,49.13,49.17,398589.0,49.1347,49.1846,48.9752,49.0151,398589.0
2025-05-12 12:00:00,49.17,49.39,49.16,49.25,286129.0,49.0151,49.2344,49.0051,49.0949,286129.0
2025-05-12 12:30:00,49.26,49.45,49.24,49.43,201335.0,49.1048,49.2942,49.0849,49.2743,201335.0
2025-05-12 13:00:00,49.43,49.53,49.32,49.38,201485.0,49.2743,49.374,49.1646,49.2245,201485.0
2025-05-12 13:30:00,49.38,49.47,49.38,49.39,162163.0,49.2245,49.3142,49.2245,49.2344,162163.0
2025-05-12 14:00:00,49.39,49.41,49.23,49.3,448306.0,49.2344,49.2544,49.0749,49.1447,448306.0
2025-05-12 14:30:00,49.3,49.47,49.23,49.23,429626.0,49.1447,49.3142,49.0749,49.0749,429626.0
2025-05-12 15:00:00,49.24,49.49,49.22,49.32,506872.0,49.0849,49.3341,49.065,49.1646,506872.0
2025-05-12 15:30:00,49.32,49.62,49.28,49.59,1333612.0,49.1646,49.4637,49.1248,49.4338,1333612.0
2025-05-13 09:30:00,49.56,50.02,49.39,49.46,867709.0,49.4039,49.8624,49.2344,49.3042,867709.0
2025-05-13 10:00:00,49.45,49.86,49.41,49.73,358596.0,49.2942,49.7029,49.2544,49.5734,358596.0
2025-05-13 10:30:00,49.73,49.97,49.7,49.91,273272.0,49.5734,49.8126,49.5434,49.7528,273272.0
2025-05-13 11:00:00,49.9,50.05,49.76,49.94,682441.0,49.7428,49.8923,49.6033,49.7827,682441.0
2025-05-13 11:30:00,49.94,50.13,49.92,50.05,286362.0,49.7827,49.9721,49.7628,49.8923,286362.0
2025-05-13 12:00:00,50.05,50.06,49.88,49.92,197088.0,49.8923,49.9023,49.7229,49.7628,197088.0
2025-05-13 12:30:00,49.92,50.1,49.91,50.09,265672.0,49.7628,49.9422,49.7528,49.9322,265672.0
2025-05-13 13:00:00,50.08,50.35,50.06,50.33,403186.0,49.9223,50.1914,49.9023,50.1715,403186.0
2025-05-13 13:30:00,50.33,50.49,50.26,50.39,971405.0,50.1715,50.331,50.1017,50.2313,971405.0
2025-05-13 14:00:00,50.4,50.58,50.35,50.51,564128.0,50.2412,50.4207,50.1914,50.3509,564128.0
2025-05-13 14:30:00,50.5,50.55,50.33,50.46,329297.0,50.3409,50.3908,50.1715,50.3011,329297.0
2025-05-13 15:00:00,50.46,50.51,50.39,50.46,370596.0,50.3011,50.3509,50.2313,50.3011,370596.0
2025-05-13 15:30:00,50.45,50.62,50.37,50.47,1261084.0,50.2911,50.4606,50.2113,50.311,1261084.0
2025-05-14 09:30:00,50.36,50.56,50.09,50.51,663188.0,50.2014,50.4007,49.9322,50.3509,663188.0
2025-05-14 10:00:00,50.51,50.76,50.44,50.7,549401.0,50.3509,50.6001,50.2811,50.5403,549401.0
2025-05-14 10:30:00,50.7,50.81,50.43,50.46,257501.0,50.5403,50.65,50.2711,50.3011,257501.0
2025-05-14 11:00:00,50.46,50.46,50.17,50.25,449925.0,50.3011,50.3011,50.012,50.0917,449925.0
2025-05-14 11:30:00,50.25,50.45,50.24,50.29,302663.0,50.0917,50.2911,50.0817,50.1316,302663.0
2025-05-14 12:00:00,50.29,50.45,50.26,50.29,208338.0,50.1316,50.2911,50.1017,50.1316,208338.0
2025-05-14 12:30:00,50.28,50.34,50.18,50.3,196751.0,50.1216,50.1814,50.0219,50.1416,196751.0
2025-05-14 13:00:00,50.3,50.37,50.1,50.18,175042.0,50.1416,50.2113,49.9422,50.0219,175042.0
2025-05-14 13:30:00,50.21,50.28,50.17,50.23,136437.0,50.0518,50.1216,50.012,50.0718,136437.0
2025-05-14 14:00:00,50.24,50.31,50.16,50.17,164721.0,50.0817,50.1515,50.002,50.012,164721.0
2025-05-14 14:30:00,50.16,50.35,50.16,50.28,243216.0,50.002,50.1914,50.002,50.1216,243216.0
2025-05-14 15:00:00,50.27,50.36,50.21,50.28,222230.0,50.1117,50.2014,50.0518,50.1216,222230.0
2025-05-14 15:30:00,50.27,50.39,50.23,50.3,758693.0,50.1117,50.2313,50.0718,50.1416,758693.0
2025-05-15 09:30:00,49.79,50.08,49.64,49.77,484631.0,49.6332,49.9223,49.4836,49.6132,484631.0
2025-05-15 10:00:00,49.76,49.92,49.58,49.6,353128.0,49.6033,49.7628,49.4238,49.4438,353128.0
2025-05-15 10:30:00,49.61,49.81,49.59,49.79,284252.0,49.4537,49.6531,49.4338,49.6332,284252.0
2025-05-15 11:00:00,49.79,50.0,49.74,49.91,301679.0,49.6332,49.8425,49.5833,49.7528,301679.0
2025-05-15 11:30:00,49.91,50.05,49.88,49.91,308952.0,49.7528,49.8923,49.7229,49.7528,308952.0
2025-05-15 12:00:00,49.91,50.09,49.91,50.06,252083.0,49.7528,49.9322,49.7528,49.9023,252083.0
2025-05-15 12:30:00,50.05,50.19,50.04,50.13,213007.0,49.8923,50.0319,49.8824,49.9721,213007.0
2025-05-15 13:00:00,50.12,50.21,50.04,50.05,277958.0,49.9621,50.0518,49.8824,49.8923,277958.0
2025-05-15 13:30:00,50.05,50.13,49.98,50.13,199473.0,49.8923,49.9721,49.8226,49.9721,199473.0
2025-05-15 14:00:00,50.12,50.15,50.02,50.13,241470.0,49.9621,49.992,49.8624,49.9721,241470.0
2025-05-15 14:30:00,50.12,50.18,50.11,50.14,180555.0,49.9621,50.0219,49.9522,49.9821,180555.0
2025-05-15 15:00:00,50.14,50.24,50.12,50.19,326471.0,49.9821,50.0817,49.9621,50.0319,326471.0
2025-05-15 15:30:00,50.19,50.2,49.99,50.12,937656.0,50.0319,50.0419,49.8325,49.9621,937656.0
2025-05-16 09:30:00,50.11,50.25,49.88,49.98,463296.0,49.9522,50.0917,49.7229,49.8226,463296.0
2025-05-16 10:00:00,49.97,49.98,49.85,49.89,216387.0,49.8126,49.8226,49.693,49.7328,216387.0
2025-05-16 10:30:00,49.89,49.99,49.87,49.95,156233.0,49.7328,49.8325,49.7129,49.7927,156233.0
2025-05-16 11:00:00,49.96,50.03,49.88,49.91,292992.0,49.8026,49.8724,49.7229,49.7528,292992.0
2025-05-16 11:30:00,49.91,50.1,49.9,50.05,260146.0,49.7528,49.9422,49.7428,49.8923,260146.0
2025-05-16 12:00:00,50.05,50.13,50.03,50.05,191129.0,49.8923,49.9721,49.8724,49.8923,191129.0
2025-05-16 12:30:00,50.05,50.13,50.02,50.12,126772.0,49.8923,49.9721,49.8624,49.9621,126772.0
2025-05-16 13:00:00,50.12,50.28,50.09,50.25,178205.0,49.9621,50.1216,49.9322,50.0917,178205.0
2025-05-16 13:30:00,50.25,50.28,50.22,50.25,126897.0,50.0917,50.1216,50.0618,50.0917,126897.0
2025-05-16 14:00:00,50.25,50.3,50.21,50.3,193490.0,50.0917,50.1416,50.0518,50.1416,193490.0
2025-05-16 14:30:00,50.29,50.36,50.24,50.28,169336.0,50.1316,50.2014,50.0817,50.1216,169336.0
2025-05-16 15:00:00,50.28,50.32,50.22,50.25,257031.0,50.1216,50.1615,50.0618,50.0917,257031.0
2025-05-16 15:30:00,50.24,50.39,50.21,50.38,919825.0,50.0817,50.2313,50.0518,50.2213,919825.0
2025-05-19 09:30:00,49.71,49.88,49.18,49.47,1249791.0,49.5534,49.7229,49.0251,49.3142,1249791.0
2025-05-19 10:00:00,49.47,49.87,49.43,49.84,544328.0,49.3142,49.7129,49.2743,49.683,544328.0
2025-05-19 10:30:00,49.84,49.99,49.79,49.87,484910.0,49.683,49.8325,49.6332,49.7129,484910.0
2025-05-19 11:00:00,49.87,50.04,49.87,49.94,423724.0,49.7129,49.8824,49.7129,49.7827,423724.0
2025-05-19 11:30:00,49.93,50.07,49.93,50.04,307295.0,49.7727,49.9123,49.7727,49.8824,307295.0
2025-05-19 12:00:00,50.05,50.16,50.04,50.16,251732.0,49.8923,50.002,49.8824,50.002,251732.0
2025-05-19 12:30:00,50.16,50.26,50.11,50.2,346326.0,50.002,50.1017,49.9522,50.0419,346326.0
2025-05-19 13:00:00,50.2,50.35,50.19,50.3,324165.0,50.0419,50.1914,50.0319,50.1416,324165.0
2025-05-19 13:30:00,50.3,50.34,50.21,50.23,200737.0,50.1416,50.1814,50.0518,50.0718,200737.0
2025-05-19 14:00:00,50.24,50.28,50.17,50.23,241539.0,50.0817,50.1216,50.012,50.0718,241539.0
2025-05-19 14:30:00,50.23,50.31,50.13,50.15,337953.0,50.0718,50.1515,49.9721,49.992,337953.0
2025-05-19 15:00:00,50.14,50.19,50.03,50.04,382149.0,49.9821,50.0319,49.8724,49.8824,382149.0
2025-05-19 15:30:00,50.04,50.09,49.95,50.03,1103204.0,49.8824,49.9322,49.7927,49.8724,1103204.0
2025-05-20 09:30:00,50.26,50.36,49.9,50.23,570632.0,50.1017,50.2014,49.7428,50.0718,570632.0
2025-05-20 10:00:00,50.23,50.42,50.2,50.36,286548.0,50.0718,50.2612,50.0419,50.2014,286548.0
2025-05-20 10:30:00,50.36,50.52,50.21,50.22,198611.0,50.2014,50.3609,50.0518,50.0618,198611.0
2025-05-20 11:00:00,50.22,50.36,50.2,50.35,217242.0,50.0618,50.2014,50.0419,50.1914,217242.0
2025-05-20 11:30:00,50.35,50.46,50.3,50.4,173008.0,50.1914,50.3011,50.1416,50.2412,173008.0
2025-05-20 12:00:00,50.4,50.4,50.24,50.28,185597.0,50.2412,50.2412,50.0817,50.1216,185597.0
2025-05-20 12:30:00,50.28,50.4,50.23,50.33,214750.0,50.1216,50.2412,50.0718,50.1715,214750.0
2025-05-20 13:00:00,50.33,50.55,50.3,50.5,204254.0,50.1715,50.3908,50.1416,50.3409,204254.0
2025-05-20 13:30:00,50.5,50.52,50.37,50.43,144969.0,50.3409,50.3609,50.2113,50.2711,144969.0
2025-05-20 14:00:00,50.42,50.43,50.1,50.12,223817.0,50.2612,50.2711,49.9422,49.9621,223817.0
2025-05-20 14:30:00,50.11,50.24,50.09,50.18,340475.0,49.9522,50.0817,49.9322,50.0219,340475.0
2025-05-20 15:00:00,50.19,50.26,50.05,50.19,307527.0,50.0319,50.1017,49.8923,50.0319,307527.0
2025-05-20 15:30:00,50.19,50.32,50.18,50.21,798993.0,50.0319,50.1615,50.0219,50.0518,798993.0
2025-05-21 09:30:00,49.88,50.27,49.8,49.98,553994.0,49.7229,50.1117,49.6431,49.8226,553994.0
2025-05-21 10:00:00,49.98,50.29,49.97,50.08,348846.0,49.8226,50.1316,49.8126,49.9223,348846.0
2025-05-21 10:30:00,50.08,50.26,49.99,50.25,228823.0,49.9223,50.1017,49.8325,50.0917,228823.0
2025-05-21 11:00:00,50.25,50.36,50.19,50.25,252499.0,50.0917,50.2014,50.0319,50.0917,252499.0
2025-05-21 11:30:00,50.25,50.44,50.22,50.41,399149.0,50.0917,50.2811,50.0618,50.2512,399149.0
2025-05-21 12:00:00,50.41,50.5,50.36,50.4,337850.0,50.2512,50.3409,50.2014,50.2412,337850.0
2025-05-21 12:30:00,50.41,50.54,50.39,50.44,258850.0,50.2512,50.3808,50.2313,50.2811,258850.0
2025-05-21 13:00:00,50.45,50.45,49.85,49.86,350230.0,50.2911,50.2911,49.693,49.7029,350230.0
2025-05-21 13:30:00,49.85,50.16,49.81,49.93,361147.0,49.693,50.002,49.6531,49.7727,361147.0
2025-05-21 14:00:00,49.93,49.96,49.59,49.67,239446.0,49.7727,49.8026,49.4338,49.5135,239446.0
2025-05-21 14:30:00,49.66,49.77,49.55,49.55,201658.0,49.5036,49.6132,49.3939,49.3939,201658.0
2025-05-21 15:00:00,49.55,49.58,49.29,49.3,392844.0,49.3939,49.4238,49.1347,49.1447,392844.0
2025-05-21 15:30:00,49.31,49.52,49.31,49.37,855537.0,49.1547,49.364,49.1547,49.2145,855537.0
2025-05-22 09:30:00,49.35,49.47,48.9,49.08,479191.0,49.1946,49.3142,48.746,48.9254,479191.0
2025-05-22 10:00:00,49.1,49.34,49.06,49.09,161979.0,48.9453,49.1846,48.9055,48.9354,161979.0
2025-05-22 10:30:00,49.11,49.16,49.02,49.15,272579.0,48.9553,49.0051,48.8656,48.9952,272579.0
2025-05-22 11:00:00,49.16,49.52,49.13,49.47,309874.0,49.0051,49.364,48.9752,49.3142,309874.0
2025-05-22 11:30:00,49.46,49.63,49.38,49.48,281620.0,49.3042,49.4737,49.2245,49.3241,281620.0
2025-05-22 12:00:00,49.47,49.67,49.45,49.51,135015.0,49.3142,49.5135,49.2942,49.354,135015.0
2025-05-22 12:30:00,49.52,49.53,49.4,49.45,102580.0,49.364,49.374,49.2444,49.2942,102580.0
2025-05-22 13:00:00,49.45,49.64,49.41,49.62,195281.0,49.2942,49.4836,49.2544,49.4637,195281.0
2025-05-22 13:30:00,49.62,49.68,49.52,49.66,146257.0,49.4637,49.5235,49.364,49.5036,146257.0
2025-05-22 14:00:00,49.65,49.68,49.57,49.6,168247.0,49.4936,49.5235,49.4139,49.4438,168247.0
2025-05-22 14:30:00,49.59,49.6,49.46,49.59,143162.0,49.4338,49.4438,49.3042,49.4338,143162.0
2025-05-22 15:00:00,49.59,49.68,49.58,49.65,161547.0,49.4338,49.5235,49.4238,49.4936,161547.0
2025-05-22 15:30:00,49.65,49.65,49.23,49.28,632397.0,49.4936,49.4936,49.0749,49.1248,632397.0
2025-05-23 09:30:00,48.37,49.17,48.31,48.99,458376.0,48.2176,49.0151,48.1578,48.8357,458376.0
2025-05-23 10:00:00,49.0,49.07,48.69,48.82,263798.0,48.8457,48.9154,48.5366,48.6662,263798.0
2025-05-23 10:30:00,48.84,49.0,48.68,48.73,199947.0,48.6862,48.8457,48.5267,48.5765,199947.0
2025-05-23 11:00:00,48.73,48.87,48.72,48.83,137618.0,48.5765,48.7161,48.5665,48.6762,137618.0
2025-05-23 11:30:00,48.82,48.87,48.63,48.65,152189.0,48.6662,48.7161,48.4768,48.4968,152189.0
2025-05-23 12:00:00,48.64,48.89,48.63,48.8,214019.0,48.4868,48.736,48.4768,48.6463,214019.0
2025-05-23 12:30:00,48.8,48.84,48.72,48.78,144293.0,48.6463,48.6862,48.5665,48.6263,144293.0
2025-05-23 13:00:00,48.77,48.96,48.76,48.93,123750.0,48.6164,48.8058,48.6064,48.7759,123750.0
2025-05-23 13:30:00,48.92,48.93,48.85,48.91,114842.0,48.7659,48.7759,48.6961,48.7559,114842.0
2025-05-23 14:00:00,48.91,48.96,48.81,48.85,143306.0,48.7559,48.8058,48.6563,48.6961,143306.0
2025-05-23 14:30:00,48.85,48.95,48.84,48.85,99306.0,48.6961,48.7958,48.6862,48.6961,99306.0
2025-05-23 15:00:00,48.84,48.92,48.8,48.8,157322.0,48.6862,48.7659,48.6463,48.6463,157322.0
2025-05-23 15:30:00,48.8,48.9,48.64,48.69,612295.0,48.6463,48.746,48.4868,48.5366,612295.0
2025-05-27 09:30:00,49.17,49.46,48.51,48.51,488755.0,49.0151,49.3042,48.3572,48.3572,488755.0
2025-05-27 10:00:00,48.51,48.8,48.5,48.72,406990.0,48.3572,48.6463,48.3472,48.5665,406990.0
2025-05-27 10:30:00,48.72,48.96,48.71,48.82,348471.0,48.5665,48.8058,48.5566,48.6662,348471.0
2025-05-27 11:00:00,48.83,48.92,48.77,48.85,214387.0,48.6762,48.7659,48.6164,48.6961,214387.0
2025-05-27 11:30:00,48.85,48.99,48.81,48.93,202074.0,48.6961,48.8357,48.6563,48.7759,202074.0
2025-05-27 12:00:00,48.92,49.03,48.92,48.96,190652.0,48.7659,48.8756,48.7659,48.8058,190652.0
2025-05-27 12:30:00,48.97,49.11,48.94,49.09,211554.0,48.8157,48.9553,48.7858,48.9354,211554.0
2025-05-27 13:00:00,49.09,49.1,48.97,48.98,126970.0,48.9354,48.9453,48.8157,48.8257,126970.0
2025-05-27 13:30:00,48.98,49.08,48.96,49.05,152117.0,48.8257,48.9254,48.8058,48.8955,152117.0
2025-05-27 14:00:00,49.04,49.08,48.99,49.03,141883.0,48.8855,48.9254,48.8357,48.8756,141883.0
2025-05-27 14:30:00,49.03,49.11,49.02,49.03,181761.0,48.8756,48.9553,48.8656,48.8756,181761.0
2025-05-27 15:00:00,49.03,49.1,49.0,49.07,312699.0,48.8756,48.9453,48.8457,48.9154,312699.0
2025-05-27 15:30:00,49.07,49.11,48.95,49.09,769364.0,48.9154,48.9553,48.7958,48.9354,769364.0
2025-05-28 09:30:00,49.09,49.09,48.16,48.2,1060445.0,48.9354,48.9354,48.0083,48.0482,1060445.0
2025-05-28 10:00:00,48.2,48.55,48.01,48.48,649560.0,48.0482,48.3971,47.8588,48.3273,649560.0
2025-05-28 10:30:00,48.48,48.64,48.37,48.4,430234.0,48.3273,48.4868,48.2176,48.2475,430234.0
2025-05-28 11:00:00,48.4,48.48,48.3,48.33,388862.0,48.2475,48.3273,48.1479,48.1778,388862.0
2025-05-28 11:30:00,48.34,48.38,48.24,48.25,267227.0,48.1877,48.2276,48.088,48.098,267227.0
2025-05-28 12:00:00,48.25,48.36,48.23,48.34,228804.0,48.098,48.2077,48.0781,48.1877,228804.0
2025-05-28 12:30:00,48.34,48.42,48.3,48.37,153364.0,48.1877,48.2675,48.1479,48.2176,153364.0
2025-05-28 13:00:00,48.37,48.46,48.32,48.34,167746.0,48.2176,48.3074,48.1678,48.1877,167746.0
2025-05-28 13:30:00,48.34,48.45,48.31,48.42,182041.0,48.1877,48.2974,48.1578,48.2675,182041.0
2025-05-28 14:00:00,48.43,48.52,48.42,48.52,189638.0,48.2774,48.3672,48.2675,48.3672,189638.0
2025-05-28 14:30:00,48.52,48.55,48.26,48.41,265992.0,48.3672,48.3971,48.108,48.2575,265992.0
2025-05-28 15:00:00,48.41,48.5,48.36,48.39,304804.0,48.2575,48.3472,48.2077,48.2376,304804.0
2025-05-28 15:30:00,48.38,48.4,48.13,48.14,1015552.0,48.2276,48.2475,47.9784,47.9884,1015552.0
2025-05-29 09:30:00,48.45,48.52,48.17,48.37,597850.0,48.2974,48.3672,48.0183,48.2176,597850.0
2025-05-29 10:00:00,48.37,48.45,48.17,48.34,316884.0,48.2176,48.2974,48.0183,48.1877,316884.0
2025-05-29 10:30:00,48.33,48.43,48.17,48.37,207795.0,48.1778,48.2774,48.0183,48.2176,207795.0
2025-05-29 11:00:00,48.38,48.41,48.26,48.37,187245.0,48.2276,48.2575,48.108,48.2176,187245.0
2025-05-29 11:30:00,48.37,48.38,47.96,48.02,294994.0,48.2176,48.2276,47.8089,47.8687,294994.0
2025-05-29 12:00:00,48.02,48.21,47.97,48.21,134315.0,47.8687,48.0581,47.8189,48.0581,134315.0
2025-05-29 12:30:00,48.2,48.24,48.09,48.22,164533.0,48.0482,48.088,47.9385,48.0681,164533.0
2025-05-29 13:00:00,48.22,48.3,48.18,48.26,243412.0,48.0681,48.1479,48.0282,48.108,243412.0
2025-05-29 13:30:00,48.25,48.35,48.17,48.2,186157.0,48.098,48.1977,48.0183,48.0482,186157.0
2025-05-29 14:00:00,48.2,48.3,48.16,48.23,235947.0,48.0482,48.1479,48.0083,48.0781,235947.0
2025-05-29 14:30:00,48.23,48.35,48.19,48.24,176202.0,48.0781,48.1977,48.0382,48.088,176202.0
2025-05-29 15:00:00,48.25,48.43,48.2,48.42,411702.0,48.098,48.2774,48.0482,48.2675,411702.0
2025-05-29 15:30:00,48.41,48.62,48.4,48.58,1434144.0,48.2575,48.4669,48.2475,48.427,1434144.0
2025-05-30 09:30:00,48.46,49.19,48.29,49.05,537514.0,48.3074,49.0351,48.1379,48.8955,537514.0
2025-05-30 10:00:00,49.04,49.48,49.04,49.35,494059.0,48.8855,49.3241,48.8855,49.1946,494059.0
2025-05-30 10:30:00,49.35,49.77,49.34,49.71,669664.0,49.1946,49.6132,49.1846,49.5534,669664.0
2025-05-30 11:00:00,49.71,49.8,49.6,49.78,412164.0,49.5534,49.6431,49.4438,49.6232,412164.0
2025-05-30 11:30:00,49.78,49.86,49.73,49.74,326877.0,49.6232,49.7029,49.5734,49.5833,326877.0
2025-05-30 12:00:00,49.75,49.88,49.63,49.68,275015.0,49.5933,49.7229,49.4737,49.5235,275015.0
2025-05-30 12:30:00,49.68,49.71,49.5,49.62,351165.0,49.5235,49.5534,49.3441,49.4637,351165.0
2025-05-30 13:00:00,49.61,49.85,49.56,49.79,298441.0,49.4537,49.693,49.4039,49.6332,298441.0
2025-05-30 13:30:00,49.79,49.94,49.77,49.84,242722.0,49.6332,49.7827,49.6132,49.683,242722.0
2025-05-30 14:00:00,49.84,49.91,49.74,49.82,395279.0,49.683,49.7528,49.5833,49.6631,395279.0
2025-05-30 14:30:00,49.83,49.86,49.66,49.78,333102.0,49.673,49.7029,49.5036,49.6232,333102.0
2025-05-30 15:00:00,49.78,49.93,49.75,49.88,385425.0,49.6232,49.7727,49.5933,49.7229,385425.0
2025-05-30 15:30:00,49.87,49.94,49.49,49.59,1511930.0,49.7129,49.7827,49.3341,49.4338,1511930.0
2025-06-02 09:30:00,49.1,49.19,47.81,47.83,1025911.0,48.9453,49.0351,47.6594,47.6793,1025911.0
2025-06-02 10:00:00,47.81,47.85,47.3,47.51,881186.0,47.6594,47.6993,47.151,47.3603,881186.0
2025-06-02 10:30:00,47.52,47.54,47.22,47.43,802149.0,47.3703,47.3903,47.0713,47.2806,802149.0
2025-06-02 11:00:00,47.43,47.54,47.23,47.25,624226.0,47.2806,47.3903,47.0812,47.1012,624226.0
2025-06-02 11:30:00,47.25,47.34,47.06,47.07,658517.0,47.1012,47.1909,46.9118,46.9217,658517.0
2025-06-02 12:00:00,47.08,47.3,47.03,47.3,411001.0,46.9317,47.151,46.8819,47.151,411001.0
2025-06-02 12:30:00,47.29,47.59,47.23,47.52,368351.0,47.141,47.4401,47.0812,47.3703,368351.0
2025-06-02 13:00:00,47.52,47.54,47.24,47.25,312570.0,47.3703,47.3903,47.0912,47.1012,312570.0
2025-06-02 13:30:00,47.25,47.35,47.23,47.34,244856.0,47.1012,47.2009,47.0812,47.1909,244856.0
2025-06-02 14:00:00,47.34,47.41,47.22,47.3,296311.0,47.1909,47.2607,47.0713,47.151,296311.0
2025-06-02 14:30:00,47.3,47.54,47.26,47.53,344947.0,47.151,47.3903,47.1111,47.3803,344947.0
2025-06-02 15:00:00,47.52,47.56,47.41,47.48,467731.0,47.3703,47.4102,47.2607,47.3304,467731.0
2025-06-02 15:30:00,47.48,47.72,47.45,47.69,1509854.0,47.3304,47.5697,47.3005,47.5398,1509854.0
2025-06-03 09:30:00,47.55,47.99,47.28,47.84,1176843.0,47.4002,47.8388,47.1311,47.6893,1176843.0
2025-06-03 10:00:00,47.85,48.24,47.8,48.24,669198.0,47.6993,48.088,47.6494,48.088,669198.0
2025-06-03 10:30:00,48.23,48.51,48.15,48.39,699340.0,48.0781,48.3572,47.9983,48.2376,699340.0
2025-06-03 11:00:00,48.4,48.68,48.38,48.57,500282.0,48.2475,48.5267,48.2276,48.417,500282.0
2025-06-03 11:30:00,48.57,48.71,48.46,48.68,377501.0,48.417,48.5566,48.3074,48.5267,377501.0
2025-06-03 12:00:00,48.68,48.87,48.65,48.81,433182.0,48.5267,48.7161,48.4968,48.6563,433182.0
2025-06-03 12:30:00,48.81,48.91,48.79,48.89,249400.0,48.6563,48.7559,48.6363,48.736,249400.0
2025-06-03 13:00:00,48.89,48.97,48.82,48.87,316817.0,48.736,48.8157,48.6662,48.7161,316817.0
2025-06-03 13:30:00,48.88,49.0,48.86,48.99,359182.0,48.726,48.8457,48.7061,48.8357,359182.0
2025-06-03 14:00:00,48.99,49.05,48.82,49.05,519081.0,48.8357,48.8955,48.6662,48.8955,519081.0
2025-06-03 14:30:00,49.05,49.13,48.97,49.07,348807.0,48.8955,48.9752,48.8157,48.9154,348807.0
2025-06-03 15:00:00,49.07,49.14,48.97,49.0,597156.0,48.9154,48.9852,48.8157,48.8457,597156.0
2025-06-03 15:30:00,49.0,49.08,48.89,49.05,1353800.0,48.8457,48.9254,48.736,48.8955,1353800.0
2025-06-04 09:30:00,49.06,49.1,48.12,48.21,945158.0,48.9055,48.9453,47.9684,48.0581,945158.0
2025-06-04 10:00:00,48.19,48.27,47.85,48.18,717808.0,48.0382,48.118,47.6993,48.0282,717808.0
2025-06-04 10:30:00,48.17,48.26,47.85,47.9,551980.0,48.0183,48.108,47.6993,47.7491,551980.0
2025-06-04 11:00:00,47.91,47.95,47.7,47.8,761236.0,47.7591,47.799,47.5497,47.6494,761236.0
2025-06-04 11:30:00,47.8,47.94,47.67,47.83,617850.0,47.6494,47.789,47.5198,47.6793,617850.0
2025-06-04 12:00:00,47.83,47.89,47.66,47.67,309630.0,47.6793,47.7391,47.5099,47.5198,309630.0
2025-06-04 12:30:00,47.68,47.81,47.68,47.76,249583.0,47.5298,47.6594,47.5298,47.6096,249583.0
2025-06-04 13:00:00,47.77,47.83,47.65,47.78,273621.0,47.6195,47.6793,47.4999,47.6295,273621.0
2025-06-04 13:30:00,47.78,47.84,47.74,47.77,183023.0,47.6295,47.6893,47.5896,47.6195,183023.0
2025-06-04 14:00:00,47.78,47.84,47.7,47.73,313635.0,47.6295,47.6893,47.5497,47.5797,313635.0
2025-06-04 14:30:00,47.72,47.76,47.6,47.65,273532.0,47.5697,47.6096,47.4501,47.4999,273532.0
2025-06-04 15:00:00,47.64,47.9,47.64,47.88,340652.0,47.4899,47.7491,47.4899,47.7292,340652.0
2025-06-04 15:30:00,47.88,47.91,47.67,47.68,1202827.0,47.7292,47.7591,47.5198,47.5298,1202827.0
2025-06-05 09:30:00,47.51,47.85,47.33,47.41,728711.0,47.3603,47.6993,47.1809,47.2607,728711.0
2025-06-05 10:00:00,47.42,47.5,47.28,47.44,437993.0,47.2706,47.3504,47.1311,47.2906,437993.0
2025-06-05 10:30:00,47.44,47.69,47.22,47.58,769706.0,47.2906,47.5398,47.0713,47.4301,769706.0
2025-06-05 11:00:00,47.57,47.68,47.53,47.63,391746.0,47.4202,47.5298,47.3803,47.48,391746.0
2025-06-05 11:30:00,47.64,47.85,47.57,47.84,361842.0,47.4899,47.6993,47.4202,47.6893,361842.0
2025-06-05 12:00:00,47.85,47.85,47.67,47.79,215154.0,47.6993,47.6993,47.5198,47.6395,215154.0
2025-06-05 12:30:00,47.78,47.79,47.38,47.39,257818.0,47.6295,47.6395,47.2308,47.2407,257818.0
2025-06-05 13:00:00,47.38,47.59,47.36,47.57,182800.0,47.2308,47.4401,47.2108,47.4202,182800.0
2025-06-05 13:30:00,47.57,47.61,47.48,47.51,170515.0,47.4202,47.46,47.3304,47.3603,170515.0
2025-06-05 14:00:00,47.51,47.53,47.2,47.27,302122.0,47.3603,47.3803,47.0513,47.1211,302122.0
2025-06-05 14:30:00,47.28,47.36,47.2,47.22,378338.0,47.1311,47.2108,47.0513,47.0713,378338.0
2025-06-05 15:00:00,47.23,47.27,46.81,47.07,647119.0,47.0812,47.1211,46.6626,46.9217,647119.0
2025-06-05 15:30:00,47.07,47.34,47.07,47.24,1264655.0,46.9217,47.1909,46.9217,47.0912,1264655.0
2025-06-06 09:30:00,47.64,47.8,47.23,47.28,396607.0,47.64,47.8,47.23,47.28,396607.0
2025-06-06 10:00:00,47.28,47.38,47.19,47.32,223127.0,47.28,47.38,47.19,47.32,223127.0
2025-06-06 10:30:00,47.32,47.44,47.28,47.3,252211.0,47.32,47.44,47.28,47.3,252211.0
2025-06-06 11:00:00,47.3,47.84,47.21,47.44,1560547.0,47.3,47.84,47.21,47.44,1560547.0
2025-06-06 11:30:00,47.45,47.66,47.41,47.53,450447.0,47.45,47.66,47.41,47.53,450447.0
2025-06-06 12:00:00,47.53,47.6,47.5,47.51,225317.0,47.53,47.6,47.5,47.51,225317.0
2025-06-06 12:30:00,47.51,47.56,47.39,47.44,173913.0,47.51,47.56,47.39,47.44,173913.0
2025-06-06 13:00:00,47.44,47.45,47.34,47.37,137236.0,47.44,47.45,47.34,47.37,137236.0
2025-06-06 13:30:00,47.37,47.45,47.36,47.41,104376.0,47.37,47.45,47.36,47.41,104376.0
2025-06-06 14:00:00,47.42,47.53,47.37,47.38,525284.0,47.42,47.53,47.37,47.38,525284.0
2025-06-06 14:30:00,47.38,47.47,47.36,47.4,201705.0,47.38,47.47,47.36,47.4,201705.0
2025-06-06 15:00:00,47.39,47.49,47.35,47.41,328216.0,47.39,47.49,47.35,47.41,328216.0
2025-06-06 15:30:00,47.4,47.52,47.35,47.46,957205.0,47.4,47.52,47.35,47.46,957205.0
2025-06-09 09:30:00,47.87,48.52,47.73,48.47,781859.0,47.87,48.52,47.73,48.47,781859.0
2025-06-09 10:00:00,48.47,48.57,48.12,48.23,360892.0,48.47,48.57,48.12,48.23,360892.0
2025-06-09 10:30:00,48.23,48.36,48.05,48.18,272654.0,48.23,48.36,48.05,48.18,272654.0
2025-06-09 11:00:00,48.19,48.22,48.01,48.01,191312.0,48.19,48.22,48.01,48.01,191312.0
2025-06-09 11:30:00,48.01,48.15,47.99,48.09,149398.0,48.01,48.15,47.99,48.09,149398.0
2025-06-09 12:00:00,48.09,48.18,48.04,48.08,109535.0,48.09,48.18,48.04,48.08,109535.0
2025-06-09 12:30:00,48.08,48.2,48.06,48.14,93884.0,48.08,48.2,48.06,48.14,93884.0
2025-06-09 13:00:00,48.14,48.25,48.12,48.22,86274.0,48.14,48.25,48.12,48.22,86274.0
2025-06-09 13:30:00,48.22,48.27,48.18,48.21,87506.0,48.22,48.27,48.18,48.21,87506.0
2025-06-09 14:00:00,48.21,48.24,48.11,48.12,139276.0,48.21,48.24,48.11,48.12,139276.0
2025-06-09 14:30:00,48.12,48.15,48.07,48.13,115831.0,48.12,48.15,48.07,48.13,115831.0
2025-06-09 15:00:00,48.13,48.16,47.99,48.02,229543.0,48.13,48.16,47.99,48.02,229543.0
2025-06-09 15:30:00,48.02,48.09,47.89,47.93,882761.0,48.02,48.09,47.89,47.93,882761.0
2025-06-10 09:30:00,48.09,48.17,47.84,48.08,413151.0,48.09,48.17,47.84,48.08,413151.0
2025-06-10 10:00:00,48.08,48.54,48.07,48.54,356036.0,48.08,48.54,48.07,48.54,356036.0
2025-06-10 10:30:00,48.54,48.65,48.44,48.63,294670.0,48.54,48.65,48.44,48.63,294670.0
2025-06-10 11:00:00,48.63,48.99,48.62,48.92,476531.0,48.63,48.99,48.62,48.92,476531.0
2025-06-10 11:30:00,48.91,48.93,48.72,48.82,350893.0,48.91,48.93,48.72,48.82,350893.0
2025-06-10 12:00:00,48.82,48.91,48.79,48.84,191366.0,48.82,48.91,48.79,48.84,191366.0
2025-06-10 12:30:00,48.84,49.07,48.84,49.04,244985.0,48.84,49.07,48.84,49.04,244985.0
2025-06-10 13:00:00,49.04,49.33,49.0,49.2,440272.0,49.04,49.33,49.0,49.2,440272.0
2025-06-10 13:30:00,49.2,49.2,48.94,48.96,216918.0,49.2,49.2,48.94,48.96,216918.0
2025-06-10 14:00:00,48.96,48.96,48.72,48.73,226919.0,48.96,48.96,48.72,48.73,226919.0
2025-06-10 14:30:00,48.73,49.01,48.73,48.94,177048.0,48.73,49.01,48.73,48.94,177048.0
2025-06-10 15:00:00,48.94,49.03,48.84,48.9,320083.0,48.94,49.03,48.84,48.9,320083.0
2025-06-10 15:30:00,48.9,48.95,48.76,48.93,986259.0,48.9,48.95,48.76,48.93,986259.0
2025-06-11 09:30:00,49.33,50.13,49.27,50.01,1155722.0,49.33,50.13,49.27,50.01,1155722.0
2025-06-11 10:00:00,50.0,50.4,49.95,50.34,863373.0,50.0,50.4,49.95,50.34,863373.0
2025-06-11 10:30:00,50.34,50.35,50.08,50.1,427857.0,50.34,50.35,50.08,50.1,427857.0
2025-06-11 11:00:00,50.11,50.4,50.11,50.26,443930.0,50.11,50.4,50.11,50.26,443930.0
2025-06-11 11:30:00,50.26,50.34,50.18,50.23,303467.0,50.26,50.34,50.18,50.23,303467.0
2025-06-11 12:00:00,50.23,50.28,49.9,50.1,487338.0,50.23,50.28,49.9,50.1,487338.0
2025-06-11 12:30:00,50.11,50.17,49.91,50.16,261387.0,50.11,50.17,49.91,50.16,261387.0
2025-06-11 13:00:00,50.16,50.38,50.12,50.37,214621.0,50.16,50.38,50.12,50.37,214621.0
2025-06-11 13:30:00,50.37,50.37,50.18,50.21,242872.0,50.37,50.37,50.18,50.21,242872.0
2025-06-11 14:00:00,50.21,50.25,49.78,49.8,350404.0,50.21,50.25,49.78,49.8,350404.0
2025-06-11 14:30:00,49.8,50.08,49.73,49.92,206163.0,49.8,50.08,49.73,49.92,206163.0
2025-06-11 15:00:00,49.92,49.95,49.74,49.79,292411.0,49.92,49.95,49.74,49.79,292411.0
2025-06-11 15:30:00,49.78,49.96,49.74,49.87,1193469.0,49.78,49.96,49.74,49.87,1193469.0
2025-06-12 09:30:00,49.46,49.54,48.7,48.93,601878.0,49.46,49.54,48.7,48.93,601878.0
2025-06-12 10:00:00,48.93,49.25,48.86,49.21,363342.0,48.93,49.25,48.86,49.21,363342.0
2025-06-12 10:30:00,49.19,49.22,49.07,49.21,226491.0,49.19,49.22,49.07,49.21,226491.0
2025-06-12 11:00:00,49.22,49.3,49.06,49.16,246906.0,49.22,49.3,49.06,49.16,246906.0
2025-06-12 11:30:00,49.16,49.19,49.05,49.14,253910.0,49.16,49.19,49.05,49.14,253910.0
2025-06-12 12:00:00,49.14,49.28,48.6,49.13,899119.0,49.14,49.28,48.6,49.13,899119.0
2025-06-12 12:30:00,49.13,49.26,49.04,49.13,134167.0,49.13,49.26,49.04,49.13,134167.0
2025-06-12 13:00:00,49.13,49.29,49.12,49.22,97896.0,49.13,49.29,49.12,49.22,97896.0
2025-06-12 13:30:00,49.22,49.3,49.21,49.25,76306.0,49.22,49.3,49.21,49.25,76306.0
2025-06-12 14:00:00,49.25,49.31,49.24,49.28,120246.0,49.25,49.31,49.24,49.28,120246.0
2025-06-12 14:30:00,49.28,49.33,49.23,49.3,143794.0,49.28,49.33,49.23,49.3,143794.0
2025-06-12 15:00:00,49.29,49.39,49.27,49.3,204529.0,49.29,49.39,49.27,49.3,204529.0
2025-06-12 15:30:00,49.3,49.34,49.21,49.27,707341.0,49.3,49.34,49.21,49.27,707341.0
2025-06-13 09:30:00,48.62,49.08,48.45,48.8,399948.0,48.62,49.08,48.45,48.8,399948.0
2025-06-13 10:00:00,48.83,49.02,48.73,48.75,263745.0,48.83,49.02,48.73,48.75,263745.0
2025-06-13 10:30:00,48.75,48.96,48.71,48.94,261209.0,48.75,48.96,48.71,48.94,261209.0
2025-06-13 11:00:00,48.93,49.15,48.89,49.09,249969.0,48.93,49.15,48.89,49.09,249969.0
2025-06-13 11:30:00,49.09,49.18,49.05,49.09,224718.0,49.09,49.18,49.05,49.09,224718.0
2025-06-13 12:00:00,49.08,49.11,48.97,48.98,230839.0,49.08,49.11,48.97,48.98,230839.0
2025-06-13 12:30:00,48.98,49.06,48.89,48.91,149187.0,48.98,49.06,48.89,48.91,149187.0
2025-06-13 13:00:00,48.91,48.96,48.79,48.8,126549.0,48.91,48.96,48.79,48.8,126549.0
2025-06-13 13:30:00,48.8,48.87,48.73,48.8,160292.0,48.8,48.87,48.73,48.8,160292.0
2025-06-13 14:00:00,48.79,48.87,48.56,48.59,284052.0,48.79,48.87,48.56,48.59,284052.0
2025-06-13 14:30:00,48.58,48.6,48.42,48.58,236462.0,48.58,48.6,48.42,48.58,236462.0
2025-06-13 15:00:00,48.57,48.75,48.49,48.5,384088.0,48.57,48.75,48.49,48.5,384088.0
2025-06-13 15:30:00,48.5,48.67,48.4,48.67,1029776.0,48.5,48.67,48.4,48.67,1029776.0
2025-06-16 09:30:00,49.25,49.29,48.65,48.88,408458.0,49.25,49.29,48.65,48.88,408458.0
2025-06-16 10:00:00,48.9,49.24,48.85,49.08,332525.0,48.9,49.24,48.85,49.08,332525.0
2025-06-16 10:30:00,49.09,49.12,48.95,49.09,224209.0,49.09,49.12,48.95,49.09,224209.0
2025-06-16 11:00:00,49.1,49.12,48.96,49.0,146137.0,49.1,49.12,48.96,49.0,146137.0
2025-06-16 11:30:00,49.0,49.1,48.91,48.99,275595.0,49.0,49.1,48.91,48.99,275595.0
2025-06-16 12:00:00,49.01,49.07,48.98,49.06,129218.0,49.01,49.07,48.98,49.06,129218.0
2025-06-16 12:30:00,49.05,49.08,48.99,49.05,105464.0,49.05,49.08,48.99,49.05,105464.0
2025-06-16 13:00:00,49.05,49.23,49.04,49.15,219370.0,49.05,49.23,49.04,49.15,219370.0
2025-06-16 13:30:00,49.15,49.36,49.14,49.19,182876.0,49.15,49.36,49.14,49.19,182876.0
2025-06-16 14:00:00,49.2,49.33,49.18,49.29,146547.0,49.2,49.33,49.18,49.29,146547.0
2025-06-16 14:30:00,49.29,49.42,49.27,49.41,198143.0,49.29,49.42,49.27,49.41,198143.0
2025-06-16 15:00:00,49.41,49.47,49.36,49.38,374636.0,49.41,49.47,49.36,49.38,374636.0
2025-06-16 15:30:00,49.37,49.37,49.18,49.26,932311.0,49.37,49.37,49.18,49.26,932311.0
2025-06-17 09:30:00,48.87,49.25,48.76,49.04,338745.0,48.87,49.25,48.76,49.04,338745.0
2025-06-17 10:00:00,49.05,49.07,48.88,48.97,335561.0,49.05,49.07,48.88,48.97,335561.0
2025-06-17 10:30:00,48.97,49.01,48.78,48.8,377254.0,48.97,49.01,48.78,48.8,377254.0
2025-06-17 11:00:00,48.79,48.95,48.73,48.8,335395.0,48.79,48.95,48.73,48.8,335395.0
2025-06-17 11:30:00,48.79,48.79,48.68,48.76,270456.0,48.79,48.79,48.68,48.76,270456.0
2025-06-17 12:00:00,48.76,48.88,48.75,48.84,212831.0,48.76,48.88,48.75,48.84,212831.0
2025-06-17 12:30:00,48.84,48.89,48.65,48.69,191702.0,48.84,48.89,48.65,48.69,191702.0
2025-06-17 13:00:00,48.69,48.76,48.65,48.68,361612.0,48.69,48.76,48.65,48.68,361612.0
2025-06-17 13:30:00,48.67,48.78,48.52,48.54,388030.0,48.67,48.78,48.52,48.54,388030.0
2025-06-17 14:00:00,48.53,48.53,48.37,48.44,310508.0,48.53,48.53,48.37,48.44,310508.0
2025-06-17 14:30:00,48.44,48.51,48.38,48.45,200154.0,48.44,48.51,48.38,48.45,200154.0
2025-06-17 15:00:00,48.46,48.46,48.29,48.38,285029.0,48.46,48.46,48.29,48.38,285029.0
2025-06-17 15:30:00,48.38,48.39,48.25,48.28,943853.0,48.38,48.39,48.25,48.28,943853.0
2025-06-18 09:30:00,48.3,48.7,48.16,48.6,300788.0,48.3,48.7,48.16,48.6,300788.0
2025-06-18 10:00:00,48.6,48.7,48.37,48.55,552995.0,48.6,48.7,48.37,48.55,552995.0
2025-06-18 10:30:00,48.56,48.62,48.35,48.42,212807.0,48.56,48.62,48.35,48.42,212807.0
2025-06-18 11:00:00,48.41,48.43,48.31,48.38,96844.0,48.41,48.43,48.31,48.38,96844.0
2025-06-18 11:30:00,48.38,48.4,48.29,48.31,80527.0,48.38,48.4,48.29,48.31,80527.0
2025-06-18 12:00:00,48.32,48.36,48.27,48.34,88150.0,48.32,48.36,48.27,48.34,88150.0
2025-06-18 12:30:00,48.33,48.36,48.16,48.28,174740.0,48.33,48.36,48.16,48.28,174740.0
2025-06-18 13:00:00,48.27,48.28,48.17,48.2,120029.0,48.27,48.28,48.17,48.2,120029.0
2025-06-18 13:30:00,48.21,48.22,48.07,48.16,151217.0,48.21,48.22,48.07,48.16,151217.0
2025-06-18 14:00:00,48.18,48.36,48.02,48.17,194094.0,48.18,48.36,48.02,48.17,194094.0
2025-06-18 14:30:00,48.17,48.4,48.08,48.1,207243.0,48.17,48.4,48.08,48.1,207243.0
2025-06-18 15:00:00,48.08,48.28,47.94,47.98,359320.0,48.08,48.28,47.94,47.98,359320.0
2025-06-18 15:30:00,47.97,48.14,47.94,48.1,1076443.0,47.97,48.14,47.94,48.1,1076443.0
2025-06-20 09:30:00,48.42,48.74,48.05,48.21,1114399.0,48.42,48.74,48.05,48.21,1114399.0
2025-06-20 10:00:00,48.2,48.22,47.96,48.11,314330.0,48.2,48.22,47.96,48.11,314330.0
2025-06-20 10:30:00,48.11,48.15,47.9,47.96,231932.0,48.11,48.15,47.9,47.96,231932.0
2025-06-20 11:00:00,47.95,48.16,47.92,48.09,233203.0,47.95,48.16,47.92,48.09,233203.0
2025-06-20 11:30:00,48.09,48.16,47.97,47.98,215100.0,48.09,48.16,47.97,47.98,215100.0
2025-06-20 12:00:00,47.97,48.08,47.91,48.07,197538.0,47.97,48.08,47.91,48.07,197538.0
2025-06-20 12:30:00,48.08,48.15,48.04,48.08,227208.0,48.08,48.15,48.04,48.08,227208.0
2025-06-20 13:00:00,48.08,48.13,47.91,47.93,194404.0,48.08,48.13,47.91,47.93,194404.0
2025-06-20 13:30:00,47.91,47.91,47.78,47.84,197337.0,47.91,47.91,47.78,47.84,197337.0
2025-06-20 14:00:00,47.84,47.99,47.83,47.95,189489.0,47.84,47.99,47.83,47.95,189489.0
2025-06-20 14:30:00,47.96,48.03,47.84,47.86,238006.0,47.96,48.03,47.84,47.86,238006.0
2025-06-20 15:00:00,47.85,47.93,47.79,47.84,319618.0,47.85,47.93,47.79,47.84,319618.0
2025-06-20 15:30:00,47.85,48.21,47.84,48.18,1649644.0,47.85,48.21,47.84,48.18,1649644.0